KissMeData/293780/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	205900	309700670	5820	5820	5820	5820	499
3	20240513	205800	309700670	5820	5820	5820	5820	0
4	20240513	205700	309700670	5820	5820	5820	5820	0
5	20240513	205600	309700670	5820	5820	5820	5820	0
6	20240513	205500	309700670	5820	5820	5820	5820	0
7	20240513	205400	309700670	5820	5820	5820	5820	0
8	20240513	205300	309700670	5820	5820	5820	5820	0
9	20240513	205200	309700670	5820	5820	5820	5820	0
10	20240513	205100	309700670	5820	5820	5820	5820	0
11	20240513	205000	309700670	5820	5820	5820	5820	0
12	20240513	204900	309700670	5820	5820	5820	5820	0
13	20240513	204800	309700670	5820	5820	5820	5820	0
14	20240513	204700	309700670	5820	5820	5820	5820	0
15	20240513	204600	309700670	5820	5820	5820	5820	0
16	20240513	204500	309700670	5820	5820	5820	5820	0
17	20240513	204400	309700670	5820	5820	5820	5820	0
18	20240513	204300	309700670	5820	5820	5820	5820	0
19	20240513	204200	309700670	5820	5820	5820	5820	0
20	20240513	204100	309700670	5820	5820	5820	5820	0
21	20240513	204000	309700670	5820	5820	5820	5820	0
22	20240513	203900	309700670	5820	5820	5820	5820	0
23	20240513	203800	309700670	5820	5820	5820	5820	0
24	20240513	203700	309700670	5820	5820	5820	5820	0
25	20240513	203600	309700670	5820	5820	5820	5820	0
26	20240513	203500	309700670	5820	5820	5820	5820	0
27	20240513	203400	309700670	5820	5820	5820	5820	0
28	20240513	203300	309700670	5820	5820	5820	5820	0
29	20240513	203200	309700670	5820	5820	5820	5820	0
30	20240513	203100	309700670	5820	5820	5820	5820	0
31	20240513	203000	309700670	5820	5820	5820	5820	0
32	20240513	202900	309700670	5820	5820	5820	5820	499
33	20240513	202800	309700670	5820	5820	5820	5820	0
34	20240513	202700	309700670	5820	5820	5820	5820	0
35	20240513	202600	309700670	5820	5820	5820	5820	0
36	20240513	202500	309700670	5820	5820	5820	5820	0
37	20240513	202400	309700670	5820	5820	5820	5820	0
38	20240513	202300	309700670	5820	5820	5820	5820	0
39	20240513	202200	309700670	5820	5820	5820	5820	0
40	20240513	202100	309700670	5820	5820	5820	5820	0
41	20240513	202000	309700670	5820	5820	5820	5820	0
42	20240513	201900	309700670	5820	5820	5820	5820	0
43	20240513	201800	309700670	5820	5820	5820	5820	0
44	20240513	201700	309700670	5820	5820	5820	5820	0
45	20240513	201600	309700670	5820	5820	5820	5820	0
46	20240513	201500	309700670	5820	5820	5820	5820	0
47	20240513	201400	309700670	5820	5820	5820	5820	0
48	20240513	201300	309700670	5820	5820	5820	5820	0
49	20240513	201200	309700670	5820	5820	5820	5820	0
50	20240513	201100	309700670	5820	5820	5820	5820	0
51	20240513	201000	309700670	5820	5820	5820	5820	0
52	20240513	200900	309700670	5820	5820	5820	5820	0
53	20240513	200800	309700670	5820	5820	5820	5820	0
54	20240513	200700	309700670	5820	5820	5820	5820	0
55	20240513	200600	309700670	5820	5820	5820	5820	0
56	20240513	200500	309700670	5820	5820	5820	5820	0
57	20240513	200400	309700670	5820	5820	5820	5820	0
58	20240513	200300	309700670	5820	5820	5820	5820	0
59	20240513	200200	309700670	5820	5820	5820	5820	0
60	20240513	200100	309700670	5820	5820	5820	5820	0
61	20240513	200000	309700670	5820	5820	5820	5820	0
62	20240513	195900	309700670	5820	5820	5820	5820	499
63	20240513	195800	309700670	5820	5820	5820	5820	0
64	20240513	195700	309700670	5820	5820	5820	5820	0
65	20240513	195600	309700670	5820	5820	5820	5820	0
66	20240513	195500	309700670	5820	5820	5820	5820	0
67	20240513	195400	309700670	5820	5820	5820	5820	0
68	20240513	195300	309700670	5820	5820	5820	5820	0
69	20240513	195200	309700670	5820	5820	5820	5820	0
70	20240513	195100	309700670	5820	5820	5820	5820	0
71	20240513	195000	309700670	5820	5820	5820	5820	0
72	20240513	194900	309700670	5820	5820	5820	5820	0
73	20240513	194800	309700670	5820	5820	5820	5820	0
74	20240513	194700	309700670	5820	5820	5820	5820	0
75	20240513	194600	309700670	5820	5820	5820	5820	0
76	20240513	194500	309700670	5820	5820	5820	5820	0
77	20240513	194400	309700670	5820	5820	5820	5820	0
78	20240513	194300	309700670	5820	5820	5820	5820	0
79	20240513	194200	309700670	5820	5820	5820	5820	0
80	20240513	194100	309700670	5820	5820	5820	5820	0
81	20240513	194000	309700670	5820	5820	5820	5820	0
82	20240513	193900	309700670	5820	5820	5820	5820	0
83	20240513	193800	309700670	5820	5820	5820	5820	0
84	20240513	193700	309700670	5820	5820	5820	5820	0
85	20240513	193600	309700670	5820	5820	5820	5820	0
86	20240513	193500	309700670	5820	5820	5820	5820	0
87	20240513	193400	309700670	5820	5820	5820	5820	0
88	20240513	193300	309700670	5820	5820	5820	5820	0
89	20240513	193200	309700670	5820	5820	5820	5820	0
90	20240513	193100	309700670	5820	5820	5820	5820	0
91	20240513	193000	309700670	5820	5820	5820	5820	0
92	20240513	192900	309700670	5820	5820	5820	5820	499
93	20240513	192800	309700670	5820	5820	5820	5820	0
94	20240513	192700	309700670	5820	5820	5820	5820	0
95	20240513	192600	309700670	5820	5820	5820	5820	0
96	20240513	192500	309700670	5820	5820	5820	5820	0
97	20240513	192400	309700670	5820	5820	5820	5820	0
98	20240513	192300	309700670	5820	5820	5820	5820	0
99	20240513	192200	309700670	5820	5820	5820	5820	0
100	20240513	192100	309700670	5820	5820	5820	5820	0
101	20240513	192000	309700670	5820	5820	5820	5820	0
102	20240513	191900	309700670	5820	5820	5820	5820	0
103	20240513	191800	309700670	5820	5820	5820	5820	0
104	20240513	191700	309700670	5820	5820	5820	5820	0
105	20240513	191600	309700670	5820	5820	5820	5820	0
106	20240513	191500	309700670	5820	5820	5820	5820	0
107	20240513	191400	309700670	5820	5820	5820	5820	0
108	20240513	191300	309700670	5820	5820	5820	5820	0
109	20240513	191200	309700670	5820	5820	5820	5820	0
110	20240513	191100	309700670	5820	5820	5820	5820	0
111	20240513	191000	309700670	5820	5820	5820	5820	0
112	20240513	190900	309700670	5820	5820	5820	5820	0
113	20240513	190800	309700670	5820	5820	5820	5820	0
114	20240513	190700	309700670	5820	5820	5820	5820	0
115	20240513	190600	309700670	5820	5820	5820	5820	0
116	20240513	190500	309700670	5820	5820	5820	5820	0
117	20240513	190400	309700670	5820	5820	5820	5820	0
118	20240513	190300	309700670	5820	5820	5820	5820	0
119	20240513	190200	309700670	5820	5820	5820	5820	0
120	20240513	190100	309700670	5820	5820	5820	5820	0
121	20240513	190000	309700670	5820	5820	5820	5820	0
122	20240513	185900	309700670	5820	5820	5820	5820	499
123	20240513	185800	309700670	5820	5820	5820	5820	0
124	20240513	185700	309700670	5820	5820	5820	5820	0
125	20240513	185600	309700670	5820	5820	5820	5820	0
126	20240513	185500	309700670	5820	5820	5820	5820	0
127	20240513	185400	309700670	5820	5820	5820	5820	0
128	20240513	185300	309700670	5820	5820	5820	5820	0
129	20240513	185200	309700670	5820	5820	5820	5820	0
130	20240513	185100	309700670	5820	5820	5820	5820	0
131	20240513	185000	309700670	5820	5820	5820	5820	0
132	20240513	184900	309700670	5820	5820	5820	5820	0
133	20240513	184800	309700670	5820	5820	5820	5820	0
134	20240513	184700	309700670	5820	5820	5820	5820	0
135	20240513	184600	309700670	5820	5820	5820	5820	0
136	20240513	184500	309700670	5820	5820	5820	5820	0
137	20240513	184400	309700670	5820	5820	5820	5820	0
138	20240513	184300	309700670	5820	5820	5820	5820	0
139	20240513	184200	309700670	5820	5820	5820	5820	0
140	20240513	184100	309700670	5820	5820	5820	5820	0
141	20240513	184000	309700670	5820	5820	5820	5820	0
142	20240513	183900	309700670	5820	5820	5820	5820	0
143	20240513	183800	309700670	5820	5820	5820	5820	0
144	20240513	183700	309700670	5820	5820	5820	5820	0
145	20240513	183600	309700670	5820	5820	5820	5820	0
146	20240513	183500	309700670	5820	5820	5820	5820	0
147	20240513	183400	309700670	5820	5820	5820	5820	0
148	20240513	183300	309700670	5820	5820	5820	5820	0
149	20240513	183200	309700670	5820	5820	5820	5820	0
150	20240513	183100	309700670	5820	5820	5820	5820	0
151	20240513	183000	309700670	5820	5820	5820	5820	0
152	20240513	182900	309700670	5820	5820	5820	5820	499
153	20240513	182800	309700670	5820	5820	5820	5820	0
154	20240513	182700	309700670	5820	5820	5820	5820	0
155	20240513	182600	309700670	5820	5820	5820	5820	0
156	20240513	182500	309700670	5820	5820	5820	5820	0
157	20240513	182400	309700670	5820	5820	5820	5820	0
158	20240513	182300	309700670	5820	5820	5820	5820	0
159	20240513	182200	309700670	5820	5820	5820	5820	0
160	20240513	182100	309700670	5820	5820	5820	5820	0
161	20240513	182000	309700670	5820	5820	5820	5820	0
162	20240513	181900	309700670	5820	5820	5820	5820	0
163	20240513	181800	309700670	5820	5820	5820	5820	0
164	20240513	181700	309700670	5820	5820	5820	5820	0
165	20240513	181600	309700670	5820	5820	5820	5820	0
166	20240513	181500	309700670	5820	5820	5820	5820	0
167	20240513	181400	309700670	5820	5820	5820	5820	0
168	20240513	181300	309700670	5820	5820	5820	5820	0
169	20240513	181200	309700670	5820	5820	5820	5820	0
170	20240513	181100	309700670	5820	5820	5820	5820	0
171	20240513	181000	309700670	5820	5820	5820	5820	0
172	20240513	180900	309700670	5820	5820	5820	5820	0
173	20240513	180800	309700670	5820	5820	5820	5820	0
174	20240513	180700	309700670	5820	5820	5820	5820	0
175	20240513	180600	309700670	5820	5820	5820	5820	0
176	20240513	180500	309700670	5820	5820	5820	5820	0
177	20240513	180400	309700670	5820	5820	5820	5820	0
178	20240513	180300	309700670	5820	5820	5820	5820	0
179	20240513	180200	309700670	5820	5820	5820	5820	0
180	20240513	180100	309700670	5820	5820	5820	5820	0
181	20240513	180000	309700670	5820	5820	5820	5820	0
182	20240513	175900	309700670	5820	5820	5820	5820	499
183	20240513	175800	309700670	5820	5820	5820	5820	0
184	20240513	175700	309700670	5820	5820	5820	5820	0
185	20240513	175600	309700670	5820	5820	5820	5820	0
186	20240513	175500	309700670	5820	5820	5820	5820	0
187	20240513	175400	309700670	5820	5820	5820	5820	0
188	20240513	175300	309700670	5820	5820	5820	5820	0
189	20240513	175200	309700670	5820	5820	5820	5820	0
190	20240513	175100	309700670	5820	5820	5820	5820	0
191	20240513	175000	309700670	5820	5820	5820	5820	0
192	20240513	174900	309700670	5820	5820	5820	5820	0
193	20240513	174800	309700670	5820	5820	5820	5820	0
194	20240513	174700	309700670	5820	5820	5820	5820	0
195	20240513	174600	309700670	5820	5820	5820	5820	0
196	20240513	174500	309700670	5820	5820	5820	5820	0
197	20240513	174400	309700670	5820	5820	5820	5820	0
198	20240513	174300	309700670	5820	5820	5820	5820	0
199	20240513	174200	309700670	5820	5820	5820	5820	0
200	20240513	174100	309700670	5820	5820	5820	5820	0
201	20240513	174000	309700670	5820	5820	5820	5820	0
202	20240513	173900	309700670	5820	5820	5820	5820	0
203	20240513	173800	309700670	5820	5820	5820	5820	0
204	20240513	173700	309700670	5820	5820	5820	5820	0
205	20240513	173600	309700670	5820	5820	5820	5820	0
206	20240513	173500	309700670	5820	5820	5820	5820	0
207	20240513	173400	309700670	5820	5820	5820	5820	0
208	20240513	173300	309700670	5820	5820	5820	5820	0
209	20240513	173200	309700670	5820	5820	5820	5820	0
210	20240513	173100	309700670	5820	5820	5820	5820	0
211	20240513	173000	309700670	5820	5820	5820	5820	0
212	20240513	172900	309700670	5820	5820	5820	5820	499
213	20240513	172800	309700670	5820	5820	5820	5820	0
214	20240513	172700	309700670	5820	5820	5820	5820	0
215	20240513	172600	309700670	5820	5820	5820	5820	0
216	20240513	172500	309700670	5820	5820	5820	5820	0
217	20240513	172400	309700670	5820	5820	5820	5820	0
218	20240513	172300	309700670	5820	5820	5820	5820	0
219	20240513	172200	309700670	5820	5820	5820	5820	0
220	20240513	172100	309700670	5820	5820	5820	5820	0
221	20240513	172000	309700670	5820	5820	5820	5820	0
222	20240513	171900	309700670	5820	5820	5820	5820	0
223	20240513	171800	309700670	5820	5820	5820	5820	0
224	20240513	171700	309700670	5820	5820	5820	5820	0
225	20240513	171600	309700670	5820	5820	5820	5820	0
226	20240513	171500	309700670	5820	5820	5820	5820	0
227	20240513	171400	309700670	5820	5820	5820	5820	0
228	20240513	171300	309700670	5820	5820	5820	5820	0
229	20240513	171200	309700670	5820	5820	5820	5820	0
230	20240513	171100	309700670	5820	5820	5820	5820	0
231	20240513	171000	309700670	5820	5820	5820	5820	0
232	20240513	170900	309700670	5820	5820	5820	5820	0
233	20240513	170800	309700670	5820	5820	5820	5820	0
234	20240513	170700	309700670	5820	5820	5820	5820	0
235	20240513	170600	309700670	5820	5820	5820	5820	0
236	20240513	170500	309700670	5820	5820	5820	5820	0
237	20240513	170400	309700670	5820	5820	5820	5820	0
238	20240513	170300	309700670	5820	5820	5820	5820	0
239	20240513	170200	309700670	5820	5820	5820	5820	0
240	20240513	170100	309700670	5820	5820	5820	5820	0
241	20240513	170000	309700670	5820	5820	5820	5820	0
242	20240513	165900	309700670	5820	5820	5820	5820	499
243	20240513	165800	309700670	5820	5820	5820	5820	0
244	20240513	165700	309700670	5820	5820	5820	5820	0
245	20240513	165600	309700670	5820	5820	5820	5820	0
246	20240513	165500	309700670	5820	5820	5820	5820	0
247	20240513	165400	309700670	5820	5820	5820	5820	0
248	20240513	165300	309700670	5820	5820	5820	5820	0
249	20240513	165200	309700670	5820	5820	5820	5820	0
250	20240513	165100	309700670	5820	5820	5820	5820	0
251	20240513	165000	309700670	5820	5820	5820	5820	0
252	20240513	164900	309700670	5820	5820	5820	5820	0
253	20240513	164800	309700670	5820	5820	5820	5820	0
254	20240513	164700	309700670	5820	5820	5820	5820	0
255	20240513	164600	309700670	5820	5820	5820	5820	0
256	20240513	164500	309700670	5820	5820	5820	5820	0
257	20240513	164400	309700670	5820	5820	5820	5820	0
258	20240513	164300	309700670	5820	5820	5820	5820	0
259	20240513	164200	309700670	5820	5820	5820	5820	0
260	20240513	164100	309700670	5820	5820	5820	5820	0
261	20240513	164000	309700670	5820	5820	5820	5820	0
262	20240513	163900	309700670	5820	5820	5820	5820	0
263	20240513	163800	309700670	5820	5820	5820	5820	0
264	20240513	163700	309700670	5820	5820	5820	5820	0
265	20240513	163600	309700670	5820	5820	5820	5820	0
266	20240513	163500	309700670	5820	5820	5820	5820	0
267	20240513	163400	309700670	5820	5820	5820	5820	0
268	20240513	163300	309700670	5820	5820	5820	5820	0
269	20240513	163200	309700670	5820	5820	5820	5820	0
270	20240513	163100	309700670	5820	5820	5820	5820	0
271	20240513	163000	309700670	5820	5820	5820	5820	0
272	20240513	162900	309700670	5820	5820	5820	5820	499
273	20240513	162800	309700670	5820	5820	5820	5820	0
274	20240513	162700	309700670	5820	5820	5820	5820	0
275	20240513	162600	309700670	5820	5820	5820	5820	0
276	20240513	162500	309700670	5820	5820	5820	5820	0
277	20240513	162400	309700670	5820	5820	5820	5820	0
278	20240513	162300	309700670	5820	5820	5820	5820	0
279	20240513	162200	309700670	5820	5820	5820	5820	0
280	20240513	162100	309700670	5820	5820	5820	5820	0
281	20240513	162000	309700670	5820	5820	5820	5820	0
282	20240513	161900	309700670	5820	5820	5820	5820	0
283	20240513	161800	309700670	5820	5820	5820	5820	0
284	20240513	161700	309700670	5820	5820	5820	5820	0
285	20240513	161600	309700670	5820	5820	5820	5820	0
286	20240513	161500	309700670	5820	5820	5820	5820	0
287	20240513	161400	309700670	5820	5820	5820	5820	0
288	20240513	161300	309700670	5820	5820	5820	5820	0
289	20240513	161200	309700670	5820	5820	5820	5820	0
290	20240513	161100	309700670	5820	5820	5820	5820	0
291	20240513	161000	309700670	5820	5820	5820	5820	0
292	20240513	160900	309700670	5820	5820	5820	5820	0
293	20240513	160800	309700670	5820	5820	5820	5820	0
294	20240513	160700	309700670	5820	5820	5820	5820	0
295	20240513	160600	309700670	5820	5820	5820	5820	0
296	20240513	160500	309700670	5820	5820	5820	5820	0
297	20240513	160400	309700670	5820	5820	5820	5820	0
298	20240513	160300	309700670	5820	5820	5820	5820	0
299	20240513	160200	309700670	5820	5820	5820	5820	0
300	20240513	160100	309700670	5820	5820	5820	5820	0
301	20240513	160000	309700670	5820	5820	5820	5820	0
302	20240513	155900	309700670	5820	5820	5820	5820	499
303	20240513	155800	309700670	5820	5820	5820	5820	0
304	20240513	155700	309700670	5820	5820	5820	5820	0
305	20240513	155600	309700670	5820	5820	5820	5820	0
306	20240513	155500	309700670	5820	5820	5820	5820	0
307	20240513	155400	309700670	5820	5820	5820	5820	0
308	20240513	155300	309700670	5820	5820	5820	5820	0
309	20240513	155200	309700670	5820	5820	5820	5820	0
310	20240513	155100	309700670	5820	5820	5820	5820	0
311	20240513	155000	309700670	5820	5820	5820	5820	0
312	20240513	154900	309700670	5820	5820	5820	5820	0
313	20240513	154800	309700670	5820	5820	5820	5820	0
314	20240513	154700	309700670	5820	5820	5820	5820	0
315	20240513	154600	309700670	5820	5820	5820	5820	0
316	20240513	154500	309700670	5820	5820	5820	5820	0
317	20240513	154400	309700670	5820	5820	5820	5820	0
318	20240513	154300	309700670	5820	5820	5820	5820	0
319	20240513	154200	309700670	5820	5820	5820	5820	0
320	20240513	154100	309700670	5820	5820	5820	5820	0
321	20240513	154000	309700670	5820	5820	5820	5820	0
322	20240513	153900	309700670	5820	5820	5820	5820	0
323	20240513	153800	309700670	5820	5820	5820	5820	0
324	20240513	153700	309700670	5820	5820	5820	5820	0
325	20240513	153600	309700670	5820	5820	5820	5820	0
326	20240513	153500	309700670	5820	5820	5820	5820	0
327	20240513	153400	309700670	5820	5820	5820	5820	0
328	20240513	153300	309700670	5820	5820	5820	5820	0
329	20240513	153200	309700670	5820	5820	5820	5820	0
330	20240513	153100	309700670	5820	5820	5820	5820	0
331	20240513	153000	309700670	5820	5820	5820	5820	499
332	20240513	152900	306796490	5890	5890	5890	5890	0
333	20240513	152800	306796490	5890	5890	5890	5890	0
334	20240513	152700	306796490	5890	5890	5890	5890	0
335	20240513	152600	306796490	5890	5890	5890	5890	0
336	20240513	152500	306796490	5890	5890	5890	5890	0
337	20240513	152400	306796490	5890	5890	5890	5890	0
338	20240513	152300	306796490	5890	5890	5890	5890	0
339	20240513	152200	306796490	5890	5890	5890	5890	0
340	20240513	152100	306796490	5890	5890	5890	5890	0
341	20240513	152000	306796490	5890	5890	5890	5890	0
342	20240513	151900	306796490	5890	5820	5890	5820	111
343	20240513	151800	306145470	5870	5820	5870	5820	315
344	20240513	151700	304304130	5870	5870	5870	5870	46
345	20240513	151600	304034110	5890	5890	5890	5890	0
346	20240513	151500	304034110	5890	5870	5890	5870	260
347	20240513	151400	302505520	5870	5870	5880	5870	120
348	20240513	151300	301801020	5870	5870	5870	5870	3
349	20240513	151200	301783410	5870	5870	5870	5870	0
350	20240513	151100	301783410	5870	5870	5870	5870	0
351	20240513	151000	301783410	5870	5870	5870	5870	0
352	20240513	150900	301783410	5870	5850	5870	5850	589
353	20240513	150800	298334810	5850	5850	5850	5850	0
354	20240513	150700	298334810	5850	5850	5850	5850	1
355	20240513	150600	298328960	5810	5810	5810	5810	0
356	20240513	150500	298328960	5810	5810	5810	5810	0
357	20240513	150400	298328960	5810	5810	5810	5810	0
358	20240513	150300	298328960	5810	5810	5810	5810	0
359	20240513	150200	298328960	5810	5810	5810	5810	0
360	20240513	150100	298328960	5810	5810	5810	5810	0
361	20240513	150000	298328960	5810	5810	5810	5810	0
362	20240513	145900	298328960	5810	5810	5810	5810	0
363	20240513	145800	298328960	5810	5810	5810	5810	130
364	20240513	145700	297573660	5810	5810	5810	5810	1
365	20240513	145600	297567850	5840	5840	5840	5840	0
366	20240513	145500	297567850	5840	5840	5840	5840	0
367	20240513	145400	297567850	5840	5840	5840	5840	0
368	20240513	145300	297567850	5840	5830	5840	5830	158
369	20240513	145200	296645650	5820	5820	5820	5820	0
370	20240513	145100	296645650	5820	5820	5820	5820	0
371	20240513	145000	296645650	5820	5820	5820	5820	0
372	20240513	144900	296645650	5820	5820	5820	5820	23
373	20240513	144800	296511790	5810	5820	5820	5810	575
374	20240513	144700	293169770	5860	5830	5860	5810	1396
375	20240513	144600	285023990	5820	5820	5820	5820	356
376	20240513	144500	282952070	5810	5810	5810	5810	0
377	20240513	144400	282952070	5810	5810	5810	5810	0
378	20240513	144300	282952070	5810	5810	5810	5810	0
379	20240513	144200	282952070	5810	5810	5810	5810	200
380	20240513	144100	281790070	5820	5820	5820	5820	7
381	20240513	144000	281749330	5820	5820	5820	5820	2
382	20240513	143900	281737690	5810	5810	5810	5810	0
383	20240513	143800	281737690	5810	5820	5820	5810	24
384	20240513	143700	281598240	5820	5820	5820	5820	0
385	20240513	143600	281598240	5820	5820	5820	5820	0
386	20240513	143500	281598240	5820	5820	5820	5820	2
387	20240513	143400	281586600	5820	5820	5820	5820	0
388	20240513	143300	281586600	5820	5820	5820	5820	0
389	20240513	143200	281586600	5820	5820	5820	5820	0
390	20240513	143100	281586600	5820	5820	5820	5820	0
391	20240513	143000	281586600	5820	5820	5820	5820	0
392	20240513	142900	281586600	5820	5820	5820	5820	0
393	20240513	142800	281586600	5820	5820	5820	5820	0
394	20240513	142700	281586600	5820	5820	5820	5820	0
395	20240513	142600	281586600	5820	5820	5820	5820	0
396	20240513	142500	281586600	5820	5820	5820	5820	2
397	20240513	142400	281574960	5820	5820	5820	5820	1
398	20240513	142300	281569140	5800	5810	5810	5800	406
399	20240513	142200	279214330	5800	5800	5800	5800	300
400	20240513	142100	277474330	5800	5800	5800	5800	0
401	20240513	142000	277474330	5800	5800	5800	5800	0
402	20240513	141900	277474330	5800	5810	5810	5800	618
403	20240513	141800	273889350	5810	5810	5810	5810	0
404	20240513	141700	273889350	5810	5830	5830	5810	536
405	20240513	141600	270774370	5820	5820	5820	5820	0
406	20240513	141500	270774370	5820	5820	5820	5820	0
407	20240513	141400	270774370	5820	5820	5820	5820	0
408	20240513	141300	270774370	5820	5820	5820	5820	0
409	20240513	141200	270774370	5820	5830	5830	5820	117
410	20240513	141100	270093230	5830	5830	5830	5830	25
411	20240513	141000	269947480	5830	5830	5830	5830	159
412	20240513	140900	269020510	5830	5830	5830	5830	105
413	20240513	140800	268408360	5840	5840	5840	5840	0
414	20240513	140700	268408360	5840	5840	5840	5840	0
415	20240513	140600	268408360	5840	5840	5840	5840	1
416	20240513	140500	268402520	5820	5820	5820	5820	0
417	20240513	140400	268402520	5820	5820	5820	5820	60
418	20240513	140300	268053320	5830	5830	5830	5830	0
419	20240513	140200	268053320	5830	5830	5830	5830	0
420	20240513	140100	268053320	5830	5830	5830	5830	0
421	20240513	140000	268053320	5830	5830	5830	5830	46
422	20240513	135900	267785140	5830	5830	5830	5830	0
423	20240513	135800	267785140	5830	5830	5830	5830	0
424	20240513	135700	267785140	5830	5830	5830	5830	0
425	20240513	135600	267785140	5830	5830	5830	5830	0
426	20240513	135500	267785140	5830	5840	5840	5830	35
427	20240513	135400	267581080	5830	5830	5830	5830	1
428	20240513	135300	267575250	5840	5840	5840	5840	0
429	20240513	135200	267575250	5840	5840	5840	5840	20
430	20240513	135100	267458450	5830	5830	5830	5830	0
431	20240513	135000	267458450	5830	5830	5830	5830	18
432	20240513	134900	267353510	5840	5840	5840	5840	0
433	20240513	134800	267353510	5840	5840	5840	5840	0
434	20240513	134700	267353510	5840	5840	5840	5840	20
435	20240513	134600	267236710	5840	5840	5840	5840	30
436	20240513	134500	267061510	5840	5840	5840	5840	0
437	20240513	134400	267061510	5840	5840	5840	5840	0
438	20240513	134300	267061510	5840	5840	5840	5840	0
439	20240513	134200	267061510	5840	5840	5840	5840	8
440	20240513	134100	267014790	5830	5830	5830	5830	0
441	20240513	134000	267014790	5830	5830	5830	5830	0
442	20240513	133900	267014790	5830	5830	5830	5830	203
443	20240513	133800	265831300	5830	5830	5830	5830	10
444	20240513	133700	265773000	5830	5830	5830	5830	5
445	20240513	133600	265743850	5820	5820	5820	5820	147
446	20240513	133500	264888310	5810	5810	5810	5810	0
447	20240513	133400	264888310	5810	5820	5820	5810	18
448	20240513	133300	264783720	5820	5820	5820	5820	26
449	20240513	133200	264632400	5820	5810	5820	5810	115
450	20240513	133100	263964100	5810	5810	5810	5810	0
451	20240513	133000	263964100	5810	5810	5810	5810	74
452	20240513	132900	263534160	5810	5810	5810	5810	1
453	20240513	132800	263528350	5810	5810	5820	5810	36
454	20240513	132700	263319180	5810	5810	5810	5800	232
455	20240513	132600	261972380	5810	5810	5810	5810	200
456	20240513	132500	260810380	5810	5810	5810	5810	363
457	20240513	132400	258701350	5810	5810	5810	5810	3
458	20240513	132300	258683920	5810	5810	5810	5810	0
459	20240513	132200	258683920	5810	5810	5810	5810	11
460	20240513	132100	258620010	5810	5810	5810	5800	1878
461	20240513	132000	247720330	5810	5810	5810	5810	0
462	20240513	131900	247720330	5810	5810	5810	5810	0
463	20240513	131800	247720330	5810	5820	5820	5810	1455
464	20240513	131700	239266760	5820	5830	5830	5820	588
465	20240513	131600	235840160	5830	5850	5850	5830	1908
466	20240513	131500	224699430	5870	5870	5870	5870	13
467	20240513	131400	224623120	5870	5870	5870	5870	0
468	20240513	131300	224623120	5870	5870	5870	5870	6
469	20240513	131200	224587900	5860	5860	5860	5860	0
470	20240513	131100	224587900	5860	5860	5860	5860	0
471	20240513	131000	224587900	5860	5860	5860	5860	0
472	20240513	130900	224587900	5860	5860	5860	5860	62
473	20240513	130800	224224580	5870	5870	5870	5870	1
474	20240513	130700	224218710	5870	5870	5870	5870	2
475	20240513	130600	224206970	5870	5870	5870	5870	0
476	20240513	130500	224206970	5870	5870	5870	5870	0
477	20240513	130400	224206970	5870	5870	5870	5870	5
478	20240513	130300	224177620	5870	5870	5870	5870	0
479	20240513	130200	224177620	5870	5870	5870	5870	0
480	20240513	130100	224177620	5870	5870	5870	5870	0
481	20240513	130000	224177620	5870	5870	5870	5870	100
482	20240513	125900	223590620	5870	5870	5870	5870	0
483	20240513	125800	223590620	5870	5870	5870	5870	501
484	20240513	125700	220649750	5880	5880	5880	5880	10
485	20240513	125600	220590950	5880	5880	5880	5880	0
486	20240513	125500	220590950	5880	5880	5880	5880	270
487	20240513	125400	219003350	5870	5870	5870	5870	0
488	20240513	125300	219003350	5870	5870	5870	5870	0
489	20240513	125200	219003350	5870	5870	5870	5870	0
490	20240513	125100	219003350	5870	5870	5870	5870	0
491	20240513	125000	219003350	5870	5870	5870	5870	0
492	20240513	124900	219003350	5870	5870	5870	5870	0
493	20240513	124800	219003350	5870	5870	5870	5870	3
494	20240513	124700	218985740	5870	5870	5870	5870	0
495	20240513	124600	218985740	5870	5870	5870	5870	344
496	20240513	124500	216966460	5870	5870	5870	5870	70
497	20240513	124400	216555560	5880	5880	5880	5880	7
498	20240513	124300	216514400	5880	5880	5880	5880	0
499	20240513	124200	216514400	5880	5880	5880	5880	22
500	20240513	124100	216385040	5880	5870	5880	5870	41
501	20240513	124000	216144340	5850	5880	5880	5850	1525
502	20240513	123900	207217750	5860	5860	5860	5860	0
503	20240513	123800	207217750	5860	5860	5860	5860	0
504	20240513	123700	207217750	5860	5860	5880	5860	8
505	20240513	123600	207170840	5860	5850	5870	5850	400
506	20240513	123500	204830810	5860	5860	5860	5860	572
507	20240513	123400	201478890	5860	5860	5860	5860	0
508	20240513	123300	201478890	5860	5860	5860	5860	0
509	20240513	123200	201478890	5860	5860	5860	5860	0
510	20240513	123100	201478890	5860	5860	5860	5860	0
511	20240513	123000	201478890	5860	5860	5860	5860	0
512	20240513	122900	201478890	5860	5860	5860	5860	0
513	20240513	122800	201478890	5860	5860	5860	5860	0
514	20240513	122700	201478890	5860	5860	5860	5860	0
515	20240513	122600	201478890	5860	5860	5860	5860	0
516	20240513	122500	201478890	5860	5860	5860	5860	0
517	20240513	122400	201478890	5860	5860	5860	5860	0
518	20240513	122300	201478890	5860	5860	5860	5860	0
519	20240513	122200	201478890	5860	5860	5860	5860	0
520	20240513	122100	201478890	5860	5860	5860	5860	0
521	20240513	122000	201478890	5860	5860	5860	5860	0
522	20240513	121900	201478890	5860	5860	5860	5860	5
523	20240513	121800	201449590	5860	5860	5860	5860	0
524	20240513	121700	201449590	5860	5860	5860	5860	0
525	20240513	121600	201449590	5860	5860	5860	5860	2
526	20240513	121500	201437870	5860	5860	5860	5860	0
527	20240513	121400	201437870	5860	5860	5860	5860	8
528	20240513	121300	201390990	5860	5850	5860	5850	490
529	20240513	121200	198522490	5860	5860	5860	5860	0
530	20240513	121100	198522490	5860	5860	5860	5860	0
531	20240513	121000	198522490	5860	5860	5860	5860	5
532	20240513	120900	198493190	5860	5860	5860	5860	14
533	20240513	120800	198411150	5860	5860	5860	5860	5
534	20240513	120700	198381850	5850	5850	5850	5850	70
535	20240513	120600	197972350	5850	5850	5850	5850	0
536	20240513	120500	197972350	5850	5850	5850	5850	42
537	20240513	120400	197726650	5850	5850	5850	5850	0
538	20240513	120300	197726650	5850	5850	5850	5850	800
539	20240513	120200	193046650	5850	5860	5860	5850	222
540	20240513	120100	191747440	5860	5860	5860	5860	123
541	20240513	120000	191026660	5870	5880	5880	5870	206
542	20240513	115900	189815730	5880	5880	5880	5880	0
543	20240513	115800	189815730	5880	5880	5880	5880	0
544	20240513	115700	189815730	5880	5880	5880	5880	0
545	20240513	115600	189815730	5880	5880	5880	5880	10
546	20240513	115500	189756930	5870	5870	5870	5870	1
547	20240513	115400	189751060	5870	5870	5870	5870	0
548	20240513	115300	189751060	5870	5870	5870	5870	0
549	20240513	115200	189751060	5870	5880	5880	5870	140
550	20240513	115100	188927950	5870	5870	5870	5870	0
551	20240513	115000	188927950	5870	5870	5870	5870	0
552	20240513	114900	188927950	5870	5870	5870	5870	0
553	20240513	114800	188927950	5870	5870	5870	5870	0
554	20240513	114700	188927950	5870	5870	5870	5870	0
555	20240513	114600	188927950	5870	5870	5870	5870	0
556	20240513	114500	188927950	5870	5870	5870	5870	0
557	20240513	114400	188927950	5870	5870	5870	5870	0
558	20240513	114300	188927950	5870	5870	5870	5870	0
559	20240513	114200	188927950	5870	5870	5870	5870	0
560	20240513	114100	188927950	5870	5870	5870	5870	0
561	20240513	114000	188927950	5870	5870	5870	5870	0
562	20240513	113900	188927950	5870	5870	5870	5870	0
563	20240513	113800	188927950	5870	5870	5870	5870	0
564	20240513	113700	188927950	5870	5870	5870	5870	0
565	20240513	113600	188927950	5870	5870	5870	5870	0
566	20240513	113500	188927950	5870	5870	5870	5870	18
567	20240513	113400	188822290	5860	5860	5860	5860	0
568	20240513	113300	188822290	5860	5860	5860	5860	85
569	20240513	113200	188324190	5870	5870	5870	5870	0
570	20240513	113100	188324190	5870	5870	5870	5870	0
571	20240513	113000	188324190	5870	5870	5870	5870	0
572	20240513	112900	188324190	5870	5870	5870	5870	80
573	20240513	112800	187854590	5870	5870	5870	5870	19
574	20240513	112700	187743060	5870	5870	5870	5870	0
575	20240513	112600	187743060	5870	5870	5870	5870	0
576	20240513	112500	187743060	5870	5870	5870	5870	0
577	20240513	112400	187743060	5870	5870	5870	5870	16
578	20240513	112300	187649140	5870	5870	5870	5870	0
579	20240513	112200	187649140	5870	5870	5870	5870	0
580	20240513	112100	187649140	5870	5870	5870	5870	0
581	20240513	112000	187649140	5870	5870	5870	5870	1
582	20240513	111900	187643270	5860	5860	5860	5860	0
583	20240513	111800	187643270	5860	5860	5860	5860	0
584	20240513	111700	187643270	5860	5860	5860	5860	0
585	20240513	111600	187643270	5860	5860	5860	5860	1
586	20240513	111500	187637410	5860	5860	5860	5860	0
587	20240513	111400	187637410	5860	5870	5870	5860	603
588	20240513	111300	184103820	5870	5870	5870	5870	0
589	20240513	111200	184103820	5870	5870	5870	5870	0
590	20240513	111100	184103820	5870	5870	5870	5870	0
591	20240513	111000	184103820	5870	5870	5870	5870	0
592	20240513	110900	184103820	5870	5870	5870	5870	0
593	20240513	110800	184103820	5870	5870	5870	5870	0
594	20240513	110700	184103820	5870	5870	5870	5870	0
595	20240513	110600	184103820	5870	5870	5870	5870	69
596	20240513	110500	183698790	5870	5870	5870	5870	0
597	20240513	110400	183698790	5870	5870	5870	5870	82
598	20240513	110300	183217450	5860	5860	5860	5860	400
599	20240513	110200	180873450	5870	5870	5870	5870	14
600	20240513	110100	180791270	5870	5870	5870	5870	0
601	20240513	110000	180791270	5870	5870	5870	5870	0
602	20240513	105900	180791270	5870	5870	5870	5870	0
603	20240513	105800	180791270	5870	5870	5870	5870	0
604	20240513	105700	180791270	5870	5870	5870	5870	1
605	20240513	105600	180785400	5900	5900	5900	5900	0
606	20240513	105500	180785400	5900	5890	5900	5890	300
607	20240513	105400	179016910	5860	5860	5860	5860	0
608	20240513	105300	179016910	5860	5870	5870	5860	881
609	20240513	105200	173850100	5870	5870	5870	5870	40
610	20240513	105100	173615300	5870	5870	5870	5870	0
611	20240513	105000	173615300	5870	5870	5870	5870	0
612	20240513	104900	173615300	5870	5870	5870	5870	0
613	20240513	104800	173615300	5870	5880	5880	5870	500
614	20240513	104700	170676160	5880	5880	5880	5880	0
615	20240513	104600	170676160	5880	5880	5880	5880	0
616	20240513	104500	170676160	5880	5880	5880	5880	1586
617	20240513	104400	161350480	5880	5880	5890	5880	184
618	20240513	104300	160268410	5880	5880	5880	5880	0
619	20240513	104200	160268410	5880	5880	5880	5880	123
620	20240513	104100	159545170	5900	5900	5900	5900	0
621	20240513	104000	159545170	5900	5900	5900	5900	0
622	20240513	103900	159545170	5900	5900	5900	5900	0
623	20240513	103800	159545170	5900	5900	5900	5900	341
624	20240513	103700	157533270	5900	5900	5900	5900	0
625	20240513	103600	157533270	5900	5890	5900	5890	5
626	20240513	103500	157503780	5880	5870	5880	5870	370
627	20240513	103400	155331580	5880	5880	5880	5880	3
628	20240513	103300	155313940	5880	5880	5880	5880	0
629	20240513	103200	155313940	5880	5880	5880	5880	0
630	20240513	103100	155313940	5880	5880	5880	5880	0
631	20240513	103000	155313940	5880	5880	5880	5880	118
632	20240513	102900	154620100	5880	5870	5880	5870	123
633	20240513	102800	153897830	5880	5880	5880	5880	500
634	20240513	102700	150957830	5880	5880	5880	5880	705
635	20240513	102600	146812430	5880	5880	5900	5880	586
636	20240513	102500	143365970	5880	5870	5880	5870	25
637	20240513	102400	143219120	5870	5870	5870	5870	7
638	20240513	102300	143178030	5860	5860	5860	5860	47
639	20240513	102200	142902610	5860	5860	5860	5860	0
640	20240513	102100	142902610	5860	5850	5860	5850	31
641	20240513	102000	142721040	5860	5860	5860	5860	832
642	20240513	101900	137845520	5860	5870	5870	5860	2737
643	20240513	101800	121779920	5870	5870	5870	5870	0
644	20240513	101700	121779920	5870	5870	5870	5870	0
645	20240513	101600	121779920	5870	5870	5870	5870	20
646	20240513	101500	121662520	5870	5870	5870	5870	0
647	20240513	101400	121662520	5870	5870	5870	5870	28
648	20240513	101300	121498160	5870	5880	5880	5870	494
649	20240513	101200	118597440	5890	5910	5910	5890	1565
650	20240513	101100	109372490	5920	5920	5920	5920	0
651	20240513	101000	109372490	5920	5920	5920	5920	0
652	20240513	100900	109372490	5920	5930	5930	5920	16
653	20240513	100800	109277720	5930	5930	5930	5930	0
654	20240513	100700	109277720	5930	5900	5930	5900	639
655	20240513	100600	105507470	5900	5900	5900	5900	182
656	20240513	100500	104433670	5900	5900	5900	5900	194
657	20240513	100400	103289070	5940	5940	5940	5940	0
658	20240513	100300	103289070	5940	5940	5940	5940	2
659	20240513	100200	103277190	5940	5940	5940	5940	17
660	20240513	100100	103176210	5940	5940	5940	5940	34
661	20240513	100000	102974250	5900	5900	5900	5900	0
662	20240513	095900	102974250	5900	5900	5900	5900	575
663	20240513	095800	99581750	5890	5890	5890	5890	161
664	20240513	095700	98633460	5890	5890	5890	5890	0
665	20240513	095600	98633460	5890	5890	5890	5890	0
666	20240513	095500	98633460	5890	5890	5890	5890	18
667	20240513	095400	98527440	5890	5890	5890	5890	4
668	20240513	095300	98503880	5880	5890	5890	5880	96
669	20240513	095200	97939220	5880	5880	5880	5880	341
670	20240513	095100	95934140	5890	5890	5890	5890	79
671	20240513	095000	95468830	5860	5860	5860	5860	0
672	20240513	094900	95468830	5860	5870	5870	5860	100
673	20240513	094800	94882330	5860	5890	5890	5860	114
674	20240513	094700	94213360	5890	5890	5890	5890	0
675	20240513	094600	94213360	5890	5890	5890	5890	1
676	20240513	094500	94207470	5880	5880	5880	5880	20
677	20240513	094400	94089870	5880	5880	5880	5880	100
678	20240513	094300	93501870	5880	5890	5890	5880	165
679	20240513	094200	92530030	5890	5890	5890	5890	69
680	20240513	094100	92123620	5890	5890	5890	5890	1
681	20240513	094000	92117730	5850	5850	5850	5850	0
682	20240513	093900	92117730	5850	5870	5880	5850	1555
683	20240513	093800	83004190	5870	5870	5870	5870	1
684	20240513	093700	82998320	5850	5850	5850	5850	60
685	20240513	093600	82647320	5850	5860	5860	5850	481
686	20240513	093500	79832970	5850	5870	5880	5850	2851
687	20240513	093400	63118100	5870	5880	5880	5870	200
688	20240513	093300	61942600	5870	5880	5880	5870	248
689	20240513	093200	60485540	5890	5890	5890	5890	262
690	20240513	093100	58942360	5890	5890	5890	5890	0
691	20240513	093000	58942360	5890	5890	5890	5890	0
692	20240513	092900	58942360	5890	5900	5900	5890	1000
693	20240513	092800	53052060	5890	5920	5920	5890	734
694	20240513	092700	48721930	5910	5910	5910	5910	0
695	20240513	092600	48721930	5910	5910	5910	5910	41
696	20240513	092500	48479620	5920	5920	5920	5920	35
697	20240513	092400	48272420	5920	5910	5920	5900	2021
698	20240513	092300	36348390	5900	5900	5900	5900	0
699	20240513	092200	36348390	5900	5910	5910	5900	450
700	20240513	092100	33690510	5910	5930	5930	5910	1028
701	20240513	092000	27613470	5910	5910	5910	5910	1
702	20240513	091900	27607560	5910	5940	5940	5910	133
703	20240513	091800	26821500	5940	5940	5940	5910	1725
704	20240513	091700	16599140	5930	5930	5930	5930	104
705	20240513	091600	15982420	5940	5940	5940	5940	601
706	20240513	091500	12412480	5940	5940	5940	5940	0
707	20240513	091400	12412480	5940	5960	5960	5940	251
708	20240513	091300	10920680	5960	5960	5960	5960	0
709	20240513	091200	10920680	5960	5960	5960	5960	0
710	20240513	091100	10920680	5960	5950	5960	5940	375
711	20240513	091000	8692660	5980	5950	5980	5950	119
712	20240513	090900	7983110	5970	5970	5970	5970	1
713	20240513	090800	7977140	5980	5980	5980	5980	4
714	20240513	090700	7953220	6010	6010	6010	6010	0
715	20240513	090600	7953220	6010	6010	6010	6010	0
716	20240513	090500	7953220	6010	6010	6010	6010	9
717	20240513	090400	7899130	6010	6010	6010	6010	0
718	20240513	090300	7899130	6010	6010	6010	6010	0
719	20240513	090200	7899130	6010	6010	6010	6010	1
720	20240513	090100	7893120	6030	6030	6030	6030	0
721	20240513	090000	7893120	6030	5960	6030	5960	1314