KissMeData/071840/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194600	62897620	9650	9650	9650	9650	11
3	20240513	194500	62897620	9650	9650	9650	9650	0
4	20240513	194400	62897620	9650	9650	9650	9650	0
5	20240513	194300	62897620	9650	9650	9650	9650	0
6	20240513	194200	62897620	9650	9650	9650	9650	0
7	20240513	194100	62897620	9650	9650	9650	9650	0
8	20240513	194000	62897620	9650	9650	9650	9650	0
9	20240513	193900	62897620	9650	9650	9650	9650	0
10	20240513	193800	62897620	9650	9650	9650	9650	0
11	20240513	193700	62897620	9650	9650	9650	9650	0
12	20240513	193600	62897620	9650	9650	9650	9650	0
13	20240513	193500	62897620	9650	9650	9650	9650	0
14	20240513	193400	62897620	9650	9650	9650	9650	0
15	20240513	193300	62897620	9650	9650	9650	9650	0
16	20240513	193200	62897620	9650	9650	9650	9650	0
17	20240513	193100	62897620	9650	9650	9650	9650	0
18	20240513	193000	62897620	9650	9650	9650	9650	0
19	20240513	192900	62897620	9650	9650	9650	9650	0
20	20240513	192800	62897620	9650	9650	9650	9650	0
21	20240513	192700	62897620	9650	9650	9650	9650	0
22	20240513	192600	62897620	9650	9650	9650	9650	0
23	20240513	192500	62897620	9650	9650	9650	9650	0
24	20240513	192400	62897620	9650	9650	9650	9650	0
25	20240513	192300	62897620	9650	9650	9650	9650	0
26	20240513	192200	62897620	9650	9650	9650	9650	0
27	20240513	192100	62897620	9650	9650	9650	9650	0
28	20240513	192000	62897620	9650	9650	9650	9650	0
29	20240513	191900	62897620	9650	9650	9650	9650	0
30	20240513	191800	62897620	9650	9650	9650	9650	0
31	20240513	191700	62897620	9650	9650	9650	9650	0
32	20240513	191600	62897620	9650	9650	9650	9650	11
33	20240513	191500	62897620	9650	9650	9650	9650	0
34	20240513	191400	62897620	9650	9650	9650	9650	0
35	20240513	191300	62897620	9650	9650	9650	9650	0
36	20240513	191200	62897620	9650	9650	9650	9650	0
37	20240513	191100	62897620	9650	9650	9650	9650	0
38	20240513	191000	62897620	9650	9650	9650	9650	0
39	20240513	190900	62897620	9650	9650	9650	9650	0
40	20240513	190800	62897620	9650	9650	9650	9650	0
41	20240513	190700	62897620	9650	9650	9650	9650	0
42	20240513	190600	62897620	9650	9650	9650	9650	0
43	20240513	190500	62897620	9650	9650	9650	9650	0
44	20240513	190400	62897620	9650	9650	9650	9650	0
45	20240513	190300	62897620	9650	9650	9650	9650	0
46	20240513	190200	62897620	9650	9650	9650	9650	0
47	20240513	190100	62897620	9650	9650	9650	9650	0
48	20240513	190000	62897620	9650	9650	9650	9650	0
49	20240513	185900	62897620	9650	9650	9650	9650	0
50	20240513	185800	62897620	9650	9650	9650	9650	0
51	20240513	185700	62897620	9650	9650	9650	9650	0
52	20240513	185600	62897620	9650	9650	9650	9650	0
53	20240513	185500	62897620	9650	9650	9650	9650	0
54	20240513	185400	62897620	9650	9650	9650	9650	0
55	20240513	185300	62897620	9650	9650	9650	9650	0
56	20240513	185200	62897620	9650	9650	9650	9650	0
57	20240513	185100	62897620	9650	9650	9650	9650	0
58	20240513	185000	62897620	9650	9650	9650	9650	0
59	20240513	184900	62897620	9650	9650	9650	9650	0
60	20240513	184800	62897620	9650	9650	9650	9650	0
61	20240513	184700	62897620	9650	9650	9650	9650	0
62	20240513	184600	62897620	9650	9650	9650	9650	11
63	20240513	184500	62897620	9650	9650	9650	9650	0
64	20240513	184400	62897620	9650	9650	9650	9650	0
65	20240513	184300	62897620	9650	9650	9650	9650	0
66	20240513	184200	62897620	9650	9650	9650	9650	0
67	20240513	184100	62897620	9650	9650	9650	9650	0
68	20240513	184000	62897620	9650	9650	9650	9650	0
69	20240513	183900	62897620	9650	9650	9650	9650	0
70	20240513	183800	62897620	9650	9650	9650	9650	0
71	20240513	183700	62897620	9650	9650	9650	9650	0
72	20240513	183600	62897620	9650	9650	9650	9650	0
73	20240513	183500	62897620	9650	9650	9650	9650	0
74	20240513	183400	62897620	9650	9650	9650	9650	0
75	20240513	183300	62897620	9650	9650	9650	9650	0
76	20240513	183200	62897620	9650	9650	9650	9650	0
77	20240513	183100	62897620	9650	9650	9650	9650	0
78	20240513	183000	62897620	9650	9650	9650	9650	0
79	20240513	182900	62897620	9650	9650	9650	9650	0
80	20240513	182800	62897620	9650	9650	9650	9650	0
81	20240513	182700	62897620	9650	9650	9650	9650	0
82	20240513	182600	62897620	9650	9650	9650	9650	0
83	20240513	182500	62897620	9650	9650	9650	9650	0
84	20240513	182400	62897620	9650	9650	9650	9650	0
85	20240513	182300	62897620	9650	9650	9650	9650	0
86	20240513	182200	62897620	9650	9650	9650	9650	0
87	20240513	182100	62897620	9650	9650	9650	9650	0
88	20240513	182000	62897620	9650	9650	9650	9650	0
89	20240513	181900	62897620	9650	9650	9650	9650	0
90	20240513	181800	62897620	9650	9650	9650	9650	0
91	20240513	181700	62897620	9650	9650	9650	9650	0
92	20240513	181600	62897620	9650	9650	9650	9650	11
93	20240513	181500	62897620	9650	9650	9650	9650	0
94	20240513	181400	62897620	9650	9650	9650	9650	0
95	20240513	181300	62897620	9650	9650	9650	9650	0
96	20240513	181200	62897620	9650	9650	9650	9650	0
97	20240513	181100	62897620	9650	9650	9650	9650	0
98	20240513	181000	62897620	9650	9650	9650	9650	0
99	20240513	180900	62897620	9650	9650	9650	9650	0
100	20240513	180800	62897620	9650	9650	9650	9650	0
101	20240513	180700	62897620	9650	9650	9650	9650	0
102	20240513	180600	62897620	9650	9650	9650	9650	0
103	20240513	180500	62897620	9650	9650	9650	9650	0
104	20240513	180400	62897620	9650	9650	9650	9650	0
105	20240513	180300	62897620	9650	9650	9650	9650	0
106	20240513	180200	62897620	9650	9650	9650	9650	0
107	20240513	180100	62897620	9650	9650	9650	9650	0
108	20240513	180000	62897620	9650	9650	9650	9650	0
109	20240513	175900	62897620	9650	9650	9650	9650	0
110	20240513	175800	62897620	9650	9650	9650	9650	0
111	20240513	175700	62897620	9650	9650	9650	9650	0
112	20240513	175600	62897620	9650	9650	9650	9650	0
113	20240513	175500	62897620	9650	9650	9650	9650	0
114	20240513	175400	62897620	9650	9650	9650	9650	0
115	20240513	175300	62897620	9650	9650	9650	9650	0
116	20240513	175200	62897620	9650	9650	9650	9650	0
117	20240513	175100	62897620	9650	9650	9650	9650	0
118	20240513	175000	62897620	9650	9650	9650	9650	0
119	20240513	174900	62897620	9650	9650	9650	9650	0
120	20240513	174800	62897620	9650	9650	9650	9650	0
121	20240513	174700	62897620	9650	9650	9650	9650	0
122	20240513	174600	62897620	9650	9650	9650	9650	11
123	20240513	174500	62897620	9650	9650	9650	9650	0
124	20240513	174400	62897620	9650	9650	9650	9650	0
125	20240513	174300	62897620	9650	9650	9650	9650	0
126	20240513	174200	62897620	9650	9650	9650	9650	0
127	20240513	174100	62897620	9650	9650	9650	9650	0
128	20240513	174000	62897620	9650	9650	9650	9650	0
129	20240513	173900	62897620	9650	9650	9650	9650	0
130	20240513	173800	62897620	9650	9650	9650	9650	0
131	20240513	173700	62897620	9650	9650	9650	9650	0
132	20240513	173600	62897620	9650	9650	9650	9650	0
133	20240513	173500	62897620	9650	9650	9650	9650	0
134	20240513	173400	62897620	9650	9650	9650	9650	0
135	20240513	173300	62897620	9650	9650	9650	9650	0
136	20240513	173200	62897620	9650	9650	9650	9650	0
137	20240513	173100	62897620	9650	9650	9650	9650	0
138	20240513	173000	62897620	9650	9650	9650	9650	0
139	20240513	172900	62897620	9650	9650	9650	9650	0
140	20240513	172800	62897620	9650	9650	9650	9650	0
141	20240513	172700	62897620	9650	9650	9650	9650	0
142	20240513	172600	62897620	9650	9650	9650	9650	0
143	20240513	172500	62897620	9650	9650	9650	9650	0
144	20240513	172400	62897620	9650	9650	9650	9650	0
145	20240513	172300	62897620	9650	9650	9650	9650	0
146	20240513	172200	62897620	9650	9650	9650	9650	0
147	20240513	172100	62897620	9650	9650	9650	9650	0
148	20240513	172000	62897620	9650	9650	9650	9650	0
149	20240513	171900	62897620	9650	9650	9650	9650	0
150	20240513	171800	62897620	9650	9650	9650	9650	0
151	20240513	171700	62897620	9650	9650	9650	9650	0
152	20240513	171600	62897620	9650	9650	9650	9650	11
153	20240513	171500	62897620	9650	9650	9650	9650	0
154	20240513	171400	62897620	9650	9650	9650	9650	0
155	20240513	171300	62897620	9650	9650	9650	9650	0
156	20240513	171200	62897620	9650	9650	9650	9650	0
157	20240513	171100	62897620	9650	9650	9650	9650	0
158	20240513	171000	62897620	9650	9650	9650	9650	0
159	20240513	170900	62897620	9650	9650	9650	9650	0
160	20240513	170800	62897620	9650	9650	9650	9650	0
161	20240513	170700	62897620	9650	9650	9650	9650	0
162	20240513	170600	62897620	9650	9650	9650	9650	0
163	20240513	170500	62897620	9650	9650	9650	9650	0
164	20240513	170400	62897620	9650	9650	9650	9650	0
165	20240513	170300	62897620	9650	9650	9650	9650	0
166	20240513	170200	62897620	9650	9650	9650	9650	0
167	20240513	170100	62897620	9650	9650	9650	9650	0
168	20240513	170000	62897620	9650	9650	9650	9650	0
169	20240513	165900	62897620	9650	9650	9650	9650	0
170	20240513	165800	62897620	9650	9650	9650	9650	0
171	20240513	165700	62897620	9650	9650	9650	9650	0
172	20240513	165600	62897620	9650	9650	9650	9650	0
173	20240513	165500	62897620	9650	9650	9650	9650	0
174	20240513	165400	62897620	9650	9650	9650	9650	0
175	20240513	165300	62897620	9650	9650	9650	9650	0
176	20240513	165200	62897620	9650	9650	9650	9650	0
177	20240513	165100	62897620	9650	9650	9650	9650	0
178	20240513	165000	62897620	9650	9650	9650	9650	0
179	20240513	164900	62897620	9650	9650	9650	9650	0
180	20240513	164800	62897620	9650	9650	9650	9650	0
181	20240513	164700	62897620	9650	9650	9650	9650	0
182	20240513	164600	62897620	9650	9650	9650	9650	11
183	20240513	164500	62897620	9650	9650	9650	9650	0
184	20240513	164400	62897620	9650	9650	9650	9650	0
185	20240513	164300	62897620	9650	9650	9650	9650	0
186	20240513	164200	62897620	9650	9650	9650	9650	0
187	20240513	164100	62897620	9650	9650	9650	9650	0
188	20240513	164000	62897620	9650	9650	9650	9650	0
189	20240513	163900	62897620	9650	9650	9650	9650	0
190	20240513	163800	62897620	9650	9650	9650	9650	0
191	20240513	163700	62897620	9650	9650	9650	9650	0
192	20240513	163600	62897620	9650	9650	9650	9650	0
193	20240513	163500	62897620	9650	9650	9650	9650	0
194	20240513	163400	62897620	9650	9650	9650	9650	0
195	20240513	163300	62897620	9650	9650	9650	9650	0
196	20240513	163200	62897620	9650	9650	9650	9650	0
197	20240513	163100	62897620	9650	9650	9650	9650	0
198	20240513	163000	62897620	9650	9650	9650	9650	0
199	20240513	162900	62897620	9650	9650	9650	9650	0
200	20240513	162800	62897620	9650	9650	9650	9650	0
201	20240513	162700	62897620	9650	9650	9650	9650	0
202	20240513	162600	62897620	9650	9650	9650	9650	0
203	20240513	162500	62897620	9650	9650	9650	9650	0
204	20240513	162400	62897620	9650	9650	9650	9650	0
205	20240513	162300	62897620	9650	9650	9650	9650	0
206	20240513	162200	62897620	9650	9650	9650	9650	0
207	20240513	162100	62897620	9650	9650	9650	9650	0
208	20240513	162000	62897620	9650	9650	9650	9650	0
209	20240513	161900	62897620	9650	9650	9650	9650	0
210	20240513	161800	62897620	9650	9650	9650	9650	0
211	20240513	161700	62897620	9650	9650	9650	9650	0
212	20240513	161600	62897620	9650	9650	9650	9650	11
213	20240513	161500	62897620	9650	9650	9650	9650	0
214	20240513	161400	62897620	9650	9650	9650	9650	0
215	20240513	161300	62897620	9650	9650	9650	9650	0
216	20240513	161200	62897620	9650	9650	9650	9650	0
217	20240513	161100	62897620	9650	9650	9650	9650	0
218	20240513	161000	62897620	9650	9650	9650	9650	0
219	20240513	160900	62897620	9650	9650	9650	9650	0
220	20240513	160800	62897620	9650	9650	9650	9650	0
221	20240513	160700	62897620	9650	9650	9650	9650	0
222	20240513	160600	62897620	9650	9650	9650	9650	0
223	20240513	160500	62897620	9650	9650	9650	9650	0
224	20240513	160400	62897620	9650	9650	9650	9650	0
225	20240513	160300	62897620	9650	9650	9650	9650	0
226	20240513	160200	62897620	9650	9650	9650	9650	0
227	20240513	160100	62897620	9650	9650	9650	9650	0
228	20240513	160000	62897620	9650	9650	9650	9650	0
229	20240513	155900	62897620	9650	9650	9650	9650	0
230	20240513	155800	62897620	9650	9650	9650	9650	0
231	20240513	155700	62897620	9650	9650	9650	9650	0
232	20240513	155600	62897620	9650	9650	9650	9650	0
233	20240513	155500	62897620	9650	9650	9650	9650	0
234	20240513	155400	62897620	9650	9650	9650	9650	0
235	20240513	155300	62897620	9650	9650	9650	9650	0
236	20240513	155200	62897620	9650	9650	9650	9650	0
237	20240513	155100	62897620	9650	9650	9650	9650	0
238	20240513	155000	62897620	9650	9650	9650	9650	0
239	20240513	154900	62897620	9650	9650	9650	9650	0
240	20240513	154800	62897620	9650	9650	9650	9650	0
241	20240513	154700	62897620	9650	9650	9650	9650	0
242	20240513	154600	62897620	9650	9650	9650	9650	11
243	20240513	154500	62897620	9650	9650	9650	9650	0
244	20240513	154400	62897620	9650	9650	9650	9650	0
245	20240513	154300	62897620	9650	9650	9650	9650	0
246	20240513	154200	62897620	9650	9650	9650	9650	0
247	20240513	154100	62897620	9650	9650	9650	9650	0
248	20240513	154000	62897620	9650	9650	9650	9650	0
249	20240513	153900	62897620	9650	9650	9650	9650	0
250	20240513	153800	62897620	9650	9650	9650	9650	0
251	20240513	153700	62897620	9650	9650	9650	9650	0
252	20240513	153600	62897620	9650	9650	9650	9650	0
253	20240513	153500	62897620	9650	9650	9650	9650	0
254	20240513	153400	62897620	9650	9650	9650	9650	0
255	20240513	153300	62897620	9650	9650	9650	9650	0
256	20240513	153200	62897620	9650	9650	9650	9650	0
257	20240513	153100	62897620	9650	9650	9650	9650	0
258	20240513	153000	62897620	9650	9650	9650	9650	11
259	20240513	152900	62791470	9670	9670	9670	9670	0
260	20240513	152800	62791470	9670	9670	9670	9670	0
261	20240513	152700	62791470	9670	9670	9670	9670	0
262	20240513	152600	62791470	9670	9670	9670	9670	0
263	20240513	152500	62791470	9670	9670	9670	9670	0
264	20240513	152400	62791470	9670	9670	9670	9670	0
265	20240513	152300	62791470	9670	9670	9670	9670	0
266	20240513	152200	62791470	9670	9670	9670	9670	0
267	20240513	152100	62791470	9670	9670	9670	9670	0
268	20240513	152000	62791470	9670	9670	9670	9670	0
269	20240513	151900	62791470	9670	9670	9670	9670	19
270	20240513	151800	62607740	9670	9670	9670	9670	0
271	20240513	151700	62607740	9670	9670	9670	9670	0
272	20240513	151600	62607740	9670	9670	9670	9670	0
273	20240513	151500	62607740	9670	9670	9670	9670	0
274	20240513	151400	62607740	9670	9670	9670	9670	0
275	20240513	151300	62607740	9670	9670	9670	9670	0
276	20240513	151200	62607740	9670	9670	9670	9670	1
277	20240513	151100	62598070	9660	9660	9660	9660	0
278	20240513	151000	62598070	9660	9660	9660	9660	0
279	20240513	150900	62598070	9660	9660	9660	9660	0
280	20240513	150800	62598070	9660	9660	9660	9660	26
281	20240513	150700	62346910	9660	9660	9660	9660	0
282	20240513	150600	62346910	9660	9660	9660	9660	0
283	20240513	150500	62346910	9660	9660	9660	9660	0
284	20240513	150400	62346910	9660	9660	9660	9660	0
285	20240513	150300	62346910	9660	9660	9660	9660	0
286	20240513	150200	62346910	9660	9660	9660	9660	0
287	20240513	150100	62346910	9660	9660	9660	9660	0
288	20240513	150000	62346910	9660	9660	9660	9660	8
289	20240513	145900	62269630	9660	9660	9660	9660	97
290	20240513	145800	61332610	9660	9660	9660	9660	0
291	20240513	145700	61332610	9660	9660	9660	9660	97
292	20240513	145600	60395590	9660	9660	9660	9660	57
293	20240513	145500	59844970	9660	9660	9660	9660	0
294	20240513	145400	59844970	9660	9650	9660	9650	65
295	20240513	145300	59217700	9650	9650	9650	9650	67
296	20240513	145200	58571150	9650	9650	9650	9650	0
297	20240513	145100	58571150	9650	9650	9650	9650	0
298	20240513	145000	58571150	9650	9650	9650	9650	0
299	20240513	144900	58571150	9650	9650	9650	9650	6
300	20240513	144800	58513250	9650	9650	9650	9650	0
301	20240513	144700	58513250	9650	9650	9650	9650	0
302	20240513	144600	58513250	9650	9650	9650	9650	0
303	20240513	144500	58513250	9650	9650	9650	9650	1
304	20240513	144400	58503600	9640	9640	9640	9640	0
305	20240513	144300	58503600	9640	9640	9640	9640	0
306	20240513	144200	58503600	9640	9640	9640	9640	0
307	20240513	144100	58503600	9640	9640	9640	9640	0
308	20240513	144000	58503600	9640	9640	9640	9640	0
309	20240513	143900	58503600	9640	9640	9640	9640	0
310	20240513	143800	58503600	9640	9640	9640	9640	0
311	20240513	143700	58503600	9640	9640	9640	9640	0
312	20240513	143600	58503600	9640	9640	9640	9640	0
313	20240513	143500	58503600	9640	9640	9640	9640	18
314	20240513	143400	58330080	9640	9640	9640	9640	0
315	20240513	143300	58330080	9640	9640	9640	9640	0
316	20240513	143200	58330080	9640	9640	9640	9640	0
317	20240513	143100	58330080	9640	9640	9640	9640	0
318	20240513	143000	58330080	9640	9640	9640	9640	0
319	20240513	142900	58330080	9640	9640	9640	9640	0
320	20240513	142800	58330080	9640	9640	9640	9640	0
321	20240513	142700	58330080	9640	9640	9640	9640	0
322	20240513	142600	58330080	9640	9640	9640	9640	0
323	20240513	142500	58330080	9640	9640	9640	9640	0
324	20240513	142400	58330080	9640	9640	9640	9640	1
325	20240513	142300	58320440	9640	9640	9640	9640	3
326	20240513	142200	58291520	9650	9650	9650	9650	0
327	20240513	142100	58291520	9650	9650	9650	9650	0
328	20240513	142000	58291520	9650	9650	9650	9650	0
329	20240513	141900	58291520	9650	9650	9650	9650	0
330	20240513	141800	58291520	9650	9650	9650	9650	0
331	20240513	141700	58291520	9650	9650	9650	9650	0
332	20240513	141600	58291520	9650	9650	9650	9650	2
333	20240513	141500	58272220	9650	9650	9650	9650	0
334	20240513	141400	58272220	9650	9650	9650	9650	0
335	20240513	141300	58272220	9650	9650	9650	9650	0
336	20240513	141200	58272220	9650	9650	9650	9650	0
337	20240513	141100	58272220	9650	9650	9650	9650	0
338	20240513	141000	58272220	9650	9650	9650	9650	0
339	20240513	140900	58272220	9650	9650	9650	9650	0
340	20240513	140800	58272220	9650	9650	9650	9650	0
341	20240513	140700	58272220	9650	9650	9650	9650	0
342	20240513	140600	58272220	9650	9650	9650	9650	0
343	20240513	140500	58272220	9650	9650	9650	9650	140
344	20240513	140400	56921220	9650	9650	9650	9650	10
345	20240513	140300	56824720	9650	9650	9650	9650	2
346	20240513	140200	56805420	9650	9650	9650	9650	0
347	20240513	140100	56805420	9650	9650	9650	9650	0
348	20240513	140000	56805420	9650	9650	9650	9650	0
349	20240513	135900	56805420	9650	9650	9650	9650	0
350	20240513	135800	56805420	9650	9650	9650	9650	0
351	20240513	135700	56805420	9650	9650	9650	9650	0
352	20240513	135600	56805420	9650	9650	9650	9650	0
353	20240513	135500	56805420	9650	9650	9650	9650	0
354	20240513	135400	56805420	9650	9650	9650	9650	0
355	20240513	135300	56805420	9650	9650	9650	9650	0
356	20240513	135200	56805420	9650	9650	9650	9650	0
357	20240513	135100	56805420	9650	9650	9650	9650	0
358	20240513	135000	56805420	9650	9650	9650	9650	0
359	20240513	134900	56805420	9650	9650	9650	9650	0
360	20240513	134800	56805420	9650	9650	9650	9650	0
361	20240513	134700	56805420	9650	9650	9650	9650	0
362	20240513	134600	56805420	9650	9650	9650	9650	0
363	20240513	134500	56805420	9650	9650	9650	9650	0
364	20240513	134400	56805420	9650	9650	9650	9650	0
365	20240513	134300	56805420	9650	9650	9650	9650	0
366	20240513	134200	56805420	9650	9650	9650	9650	0
367	20240513	134100	56805420	9650	9650	9650	9650	0
368	20240513	134000	56805420	9650	9650	9650	9650	150
369	20240513	133900	55357920	9650	9650	9650	9650	0
370	20240513	133800	55357920	9650	9650	9650	9650	100
371	20240513	133700	54392920	9660	9660	9660	9660	0
372	20240513	133600	54392920	9660	9660	9660	9660	0
373	20240513	133500	54392920	9660	9660	9660	9660	0
374	20240513	133400	54392920	9660	9660	9660	9660	0
375	20240513	133300	54392920	9660	9660	9660	9660	0
376	20240513	133200	54392920	9660	9660	9660	9660	0
377	20240513	133100	54392920	9660	9660	9660	9660	0
378	20240513	133000	54392920	9660	9660	9660	9660	0
379	20240513	132900	54392920	9660	9660	9660	9660	527
380	20240513	132800	49302100	9670	9670	9670	9670	0
381	20240513	132700	49302100	9670	9670	9670	9670	0
382	20240513	132600	49302100	9670	9670	9670	9670	0
383	20240513	132500	49302100	9670	9670	9670	9670	0
384	20240513	132400	49302100	9670	9670	9670	9670	0
385	20240513	132300	49302100	9670	9670	9670	9670	1
386	20240513	132200	49292430	9670	9670	9670	9670	0
387	20240513	132100	49292430	9670	9670	9670	9670	0
388	20240513	132000	49292430	9670	9670	9670	9670	71
389	20240513	131900	48605860	9670	9650	9670	9650	26
390	20240513	131800	48354660	9650	9650	9650	9650	0
391	20240513	131700	48354660	9650	9650	9650	9650	0
392	20240513	131600	48354660	9650	9650	9650	9650	1
393	20240513	131500	48345010	9670	9670	9670	9670	0
394	20240513	131400	48345010	9670	9670	9670	9670	0
395	20240513	131300	48345010	9670	9650	9670	9650	51
396	20240513	131200	47852220	9650	9650	9650	9650	0
397	20240513	131100	47852220	9650	9650	9650	9650	0
398	20240513	131000	47852220	9650	9650	9650	9650	0
399	20240513	130900	47852220	9650	9650	9650	9650	0
400	20240513	130800	47852220	9650	9650	9650	9650	0
401	20240513	130700	47852220	9650	9650	9650	9650	0
402	20240513	130600	47852220	9650	9650	9650	9650	0
403	20240513	130500	47852220	9650	9650	9650	9650	0
404	20240513	130400	47852220	9650	9650	9650	9650	10
405	20240513	130300	47755720	9650	9650	9650	9650	0
406	20240513	130200	47755720	9650	9650	9650	9650	1
407	20240513	130100	47746070	9630	9630	9630	9630	0
408	20240513	130000	47746070	9630	9630	9630	9630	0
409	20240513	125900	47746070	9630	9630	9630	9630	10
410	20240513	125800	47649770	9630	9630	9630	9630	0
411	20240513	125700	47649770	9630	9630	9630	9630	25
412	20240513	125600	47409020	9630	9630	9630	9630	0
413	20240513	125500	47409020	9630	9630	9630	9630	0
414	20240513	125400	47409020	9630	9630	9630	9630	0
415	20240513	125300	47409020	9630	9660	9660	9630	89
416	20240513	125200	46550510	9660	9660	9660	9660	0
417	20240513	125100	46550510	9660	9660	9660	9660	0
418	20240513	125000	46550510	9660	9660	9660	9660	0
419	20240513	124900	46550510	9660	9660	9660	9660	10
420	20240513	124800	46453910	9660	9660	9660	9660	0
421	20240513	124700	46453910	9660	9660	9660	9660	19
422	20240513	124600	46270370	9660	9660	9660	9660	0
423	20240513	124500	46270370	9660	9660	9660	9660	0
424	20240513	124400	46270370	9660	9660	9660	9660	0
425	20240513	124300	46270370	9660	9660	9660	9660	5
426	20240513	124200	46222070	9650	9650	9650	9650	0
427	20240513	124100	46222070	9650	9650	9650	9650	0
428	20240513	124000	46222070	9650	9650	9650	9650	0
429	20240513	123900	46222070	9650	9650	9650	9650	0
430	20240513	123800	46222070	9650	9650	9650	9650	0
431	20240513	123700	46222070	9650	9650	9650	9650	0
432	20240513	123600	46222070	9650	9650	9650	9650	0
433	20240513	123500	46222070	9650	9650	9650	9650	60
434	20240513	123400	45643070	9650	9650	9650	9650	10
435	20240513	123300	45546570	9660	9660	9660	9660	0
436	20240513	123200	45546570	9660	9660	9660	9660	0
437	20240513	123100	45546570	9660	9660	9660	9660	0
438	20240513	123000	45546570	9660	9660	9660	9660	6
439	20240513	122900	45488610	9660	9660	9660	9660	0
440	20240513	122800	45488610	9660	9660	9660	9660	0
441	20240513	122700	45488610	9660	9660	9660	9660	0
442	20240513	122600	45488610	9660	9660	9660	9660	0
443	20240513	122500	45488610	9660	9660	9660	9660	0
444	20240513	122400	45488610	9660	9660	9660	9660	0
445	20240513	122300	45488610	9660	9660	9660	9660	0
446	20240513	122200	45488610	9660	9660	9660	9660	0
447	20240513	122100	45488610	9660	9660	9660	9660	0
448	20240513	122000	45488610	9660	9660	9660	9660	0
449	20240513	121900	45488610	9660	9660	9660	9660	0
450	20240513	121800	45488610	9660	9660	9660	9660	14
451	20240513	121700	45353370	9650	9650	9650	9650	0
452	20240513	121600	45353370	9650	9650	9650	9650	0
453	20240513	121500	45353370	9650	9650	9650	9650	0
454	20240513	121400	45353370	9650	9650	9650	9650	0
455	20240513	121300	45353370	9650	9650	9650	9650	0
456	20240513	121200	45353370	9650	9650	9650	9650	0
457	20240513	121100	45353370	9650	9650	9650	9650	1
458	20240513	121000	45343720	9660	9660	9660	9660	0
459	20240513	120900	45343720	9660	9660	9660	9660	10
460	20240513	120800	45247120	9660	9660	9660	9660	9
461	20240513	120700	45160180	9660	9660	9660	9660	1
462	20240513	120600	45150520	9670	9670	9670	9670	0
463	20240513	120500	45150520	9670	9670	9670	9670	103
464	20240513	120400	44154510	9670	9660	9670	9660	2
465	20240513	120300	44135180	9660	9660	9660	9660	0
466	20240513	120200	44135180	9660	9660	9660	9660	0
467	20240513	120100	44135180	9660	9660	9660	9660	100
468	20240513	120000	43169180	9660	9660	9660	9660	0
469	20240513	115900	43169180	9660	9660	9660	9660	0
470	20240513	115800	43169180	9660	9660	9660	9660	1
471	20240513	115700	43159520	9670	9670	9670	9670	0
472	20240513	115600	43159520	9670	9670	9670	9670	0
473	20240513	115500	43159520	9670	9670	9670	9670	115
474	20240513	115400	42047470	9670	9660	9670	9660	7
475	20240513	115300	41979790	9660	9660	9660	9660	49
476	20240513	115200	41506450	9670	9670	9670	9670	0
477	20240513	115100	41506450	9670	9670	9670	9670	0
478	20240513	115000	41506450	9670	9670	9670	9670	0
479	20240513	114900	41506450	9670	9670	9670	9670	0
480	20240513	114800	41506450	9670	9670	9670	9670	0
481	20240513	114700	41506450	9670	9670	9670	9670	0
482	20240513	114600	41506450	9670	9670	9670	9670	60
483	20240513	114500	40926250	9670	9670	9670	9670	1
484	20240513	114400	40916580	9670	9670	9670	9670	0
485	20240513	114300	40916580	9670	9670	9670	9670	0
486	20240513	114200	40916580	9670	9670	9670	9670	0
487	20240513	114100	40916580	9670	9670	9670	9670	0
488	20240513	114000	40916580	9670	9670	9670	9670	1
489	20240513	113900	40906910	9670	9670	9670	9670	0
490	20240513	113800	40906910	9670	9670	9670	9670	0
491	20240513	113700	40906910	9670	9670	9670	9670	1
492	20240513	113600	40897240	9660	9660	9660	9660	0
493	20240513	113500	40897240	9660	9660	9660	9660	31
494	20240513	113400	40597780	9660	9660	9660	9660	17
495	20240513	113300	40433560	9670	9670	9670	9670	0
496	20240513	113200	40433560	9670	9670	9670	9670	0
497	20240513	113100	40433560	9670	9670	9670	9670	0
498	20240513	113000	40433560	9670	9670	9670	9670	0
499	20240513	112900	40433560	9670	9670	9670	9670	1
500	20240513	112800	40423890	9680	9680	9680	9680	6
501	20240513	112700	40365810	9680	9680	9680	9680	0
502	20240513	112600	40365810	9680	9680	9680	9680	0
503	20240513	112500	40365810	9680	9680	9680	9680	0
504	20240513	112400	40365810	9680	9680	9680	9680	0
505	20240513	112300	40365810	9680	9680	9680	9680	0
506	20240513	112200	40365810	9680	9680	9680	9680	0
507	20240513	112100	40365810	9680	9680	9680	9680	0
508	20240513	112000	40365810	9680	9680	9680	9680	0
509	20240513	111900	40365810	9680	9670	9680	9670	5
510	20240513	111800	40317420	9680	9680	9680	9680	0
511	20240513	111700	40317420	9680	9680	9680	9680	0
512	20240513	111600	40317420	9680	9680	9680	9680	0
513	20240513	111500	40317420	9680	9680	9680	9680	0
514	20240513	111400	40317420	9680	9680	9680	9680	20
515	20240513	111300	40123820	9670	9670	9670	9670	0
516	20240513	111200	40123820	9670	9670	9670	9670	35
517	20240513	111100	39785370	9680	9680	9680	9680	0
518	20240513	111000	39785370	9680	9680	9680	9680	0
519	20240513	110900	39785370	9680	9680	9680	9680	0
520	20240513	110800	39785370	9680	9680	9680	9680	10
521	20240513	110700	39688570	9680	9680	9680	9680	33
522	20240513	110600	39369130	9680	9680	9680	9680	0
523	20240513	110500	39369130	9680	9680	9680	9680	128
524	20240513	110400	38130090	9690	9690	9690	9690	0
525	20240513	110300	38130090	9690	9690	9690	9690	0
526	20240513	110200	38130090	9690	9690	9690	9690	0
527	20240513	110100	38130090	9690	9690	9690	9690	0
528	20240513	110000	38130090	9690	9690	9690	9690	5
529	20240513	105900	38081640	9680	9680	9680	9680	7
530	20240513	105800	38013880	9670	9670	9670	9670	96
531	20240513	105700	37085560	9660	9660	9660	9660	80
532	20240513	105600	36312760	9660	9660	9660	9660	114
533	20240513	105500	35211520	9660	9660	9660	9660	0
534	20240513	105400	35211520	9660	9660	9660	9660	0
535	20240513	105300	35211520	9660	9660	9660	9660	0
536	20240513	105200	35211520	9660	9660	9660	9660	6
537	20240513	105100	35153560	9650	9650	9650	9650	39
538	20240513	105000	34777210	9630	9630	9630	9630	0
539	20240513	104900	34777210	9630	9660	9660	9630	111
540	20240513	104800	33707980	9650	9650	9650	9650	0
541	20240513	104700	33707980	9650	9650	9650	9650	0
542	20240513	104600	33707980	9650	9650	9650	9650	0
543	20240513	104500	33707980	9650	9650	9650	9650	0
544	20240513	104400	33707980	9650	9650	9650	9650	5
545	20240513	104300	33659730	9670	9670	9680	9670	79
546	20240513	104200	32895770	9670	9650	9670	9650	24
547	20240513	104100	32663810	9670	9630	9670	9630	57
548	20240513	104000	32113910	9620	9620	9620	9620	104
549	20240513	103900	31113430	9620	9620	9620	9620	0
550	20240513	103800	31113430	9620	9620	9620	9620	0
551	20240513	103700	31113430	9620	9620	9620	9620	0
552	20240513	103600	31113430	9620	9620	9620	9620	0
553	20240513	103500	31113430	9620	9620	9620	9620	0
554	20240513	103400	31113430	9620	9620	9620	9620	0
555	20240513	103300	31113430	9620	9620	9620	9620	0
556	20240513	103200	31113430	9620	9620	9620	9620	0
557	20240513	103100	31113430	9620	9620	9620	9620	0
558	20240513	103000	31113430	9620	9620	9620	9620	0
559	20240513	102900	31113430	9620	9620	9620	9620	0
560	20240513	102800	31113430	9620	9620	9620	9620	0
561	20240513	102700	31113430	9620	9620	9620	9620	0
562	20240513	102600	31113430	9620	9620	9620	9620	251
563	20240513	102500	28698810	9620	9620	9620	9620	0
564	20240513	102400	28698810	9620	9640	9640	9620	1272
565	20240513	102300	16441430	9650	9650	9650	9650	0
566	20240513	102200	16441430	9650	9650	9650	9650	0
567	20240513	102100	16441430	9650	9650	9650	9650	1
568	20240513	102000	16431780	9660	9660	9660	9660	0
569	20240513	101900	16431780	9660	9650	9660	9650	39
570	20240513	101800	16055320	9640	9640	9640	9640	0
571	20240513	101700	16055320	9640	9640	9640	9640	13
572	20240513	101600	15930000	9640	9640	9640	9640	0
573	20240513	101500	15930000	9640	9640	9640	9640	0
574	20240513	101400	15930000	9640	9640	9640	9640	0
575	20240513	101300	15930000	9640	9640	9640	9640	0
576	20240513	101200	15930000	9640	9640	9640	9640	0
577	20240513	101100	15930000	9640	9640	9640	9640	0
578	20240513	101000	15930000	9640	9640	9640	9640	0
579	20240513	100900	15930000	9640	9640	9640	9640	0
580	20240513	100800	15930000	9640	9640	9640	9640	0
581	20240513	100700	15930000	9640	9640	9640	9640	0
582	20240513	100600	15930000	9640	9640	9640	9640	0
583	20240513	100500	15930000	9640	9640	9640	9640	0
584	20240513	100400	15930000	9640	9640	9640	9640	0
585	20240513	100300	15930000	9640	9640	9640	9640	0
586	20240513	100200	15930000	9640	9640	9640	9640	0
587	20240513	100100	15930000	9640	9640	9640	9640	0
588	20240513	100000	15930000	9640	9640	9640	9640	0
589	20240513	095900	15930000	9640	9640	9640	9640	0
590	20240513	095800	15930000	9640	9640	9640	9640	0
591	20240513	095700	15930000	9640	9640	9640	9640	0
592	20240513	095600	15930000	9640	9630	9640	9630	6
593	20240513	095500	15872200	9630	9630	9630	9630	0
594	20240513	095400	15872200	9630	9630	9630	9630	1
595	20240513	095300	15862570	9620	9620	9620	9620	0
596	20240513	095200	15862570	9620	9620	9620	9620	0
597	20240513	095100	15862570	9620	9620	9620	9620	0
598	20240513	095000	15862570	9620	9620	9620	9620	0
599	20240513	094900	15862570	9620	9620	9620	9620	0
600	20240513	094800	15862570	9620	9620	9620	9620	0
601	20240513	094700	15862570	9620	9620	9620	9620	0
602	20240513	094600	15862570	9620	9620	9620	9620	6
603	20240513	094500	15804850	9620	9620	9620	9620	0
604	20240513	094400	15804850	9620	9640	9640	9620	56
605	20240513	094300	15265730	9630	9630	9630	9630	104
606	20240513	094200	14264210	9630	9630	9630	9630	0
607	20240513	094100	14264210	9630	9630	9630	9630	0
608	20240513	094000	14264210	9630	9630	9630	9630	0
609	20240513	093900	14264210	9630	9630	9630	9630	1
610	20240513	093800	14254580	9610	9610	9610	9610	0
611	20240513	093700	14254580	9610	9610	9610	9610	0
612	20240513	093600	14254580	9610	9610	9610	9610	0
613	20240513	093500	14254580	9610	9610	9610	9610	0
614	20240513	093400	14254580	9610	9610	9610	9610	0
615	20240513	093300	14254580	9610	9610	9610	9610	0
616	20240513	093200	14254580	9610	9610	9610	9610	0
617	20240513	093100	14254580	9610	9610	9610	9610	0
618	20240513	093000	14254580	9610	9620	9620	9610	21
619	20240513	092900	14052760	9620	9640	9640	9620	400
620	20240513	092800	10201650	9640	9640	9640	9640	5
621	20240513	092700	10153450	9640	9640	9640	9640	0
622	20240513	092600	10153450	9640	9640	9640	9640	0
623	20240513	092500	10153450	9640	9640	9640	9640	60
624	20240513	092400	9575050	9640	9650	9650	9640	298
625	20240513	092300	6702220	9650	9650	9650	9650	0
626	20240513	092200	6702220	9650	9650	9650	9650	3
627	20240513	092100	6673270	9670	9670	9670	9670	1
628	20240513	092000	6663600	9650	9640	9650	9640	451
629	20240513	091900	2311470	9640	9630	9640	9630	2
630	20240513	091800	2292200	9630	9630	9630	9630	3
631	20240513	091700	2263310	9630	9630	9630	9630	0
632	20240513	091600	2263310	9630	9620	9630	9620	122
633	20240513	091500	1089660	9620	9620	9620	9620	0
634	20240513	091400	1089660	9620	9620	9620	9620	0
635	20240513	091300	1089660	9620	9620	9620	9620	0
636	20240513	091200	1089660	9620	9620	9620	9620	0
637	20240513	091100	1089660	9620	9620	9620	9620	1
638	20240513	091000	1080040	9610	9610	9610	9610	0
639	20240513	090900	1080040	9610	9610	9610	9610	0
640	20240513	090800	1080040	9610	9630	9630	9610	41
641	20240513	090700	685670	9630	9630	9630	9630	0
642	20240513	090600	685670	9630	9630	9630	9630	0
643	20240513	090500	685670	9630	9630	9630	9630	0
644	20240513	090400	685670	9630	9640	9640	9630	2
645	20240513	090300	666400	9640	9640	9640	9640	0
646	20240513	090200	666400	9640	9640	9640	9640	1
647	20240513	090100	656760	9650	9650	9650	9650	40
648	20240513	090000	270760	9670	9670	9670	9670	28