KissMeData/064090/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	193900	313511660	2860	2860	2860	2860	1502
3	20240513	193800	313511660	2860	2860	2860	2860	0
4	20240513	193700	313511660	2860	2860	2860	2860	0
5	20240513	193600	313511660	2860	2860	2860	2860	0
6	20240513	193500	313511660	2860	2860	2860	2860	0
7	20240513	193400	313511660	2860	2860	2860	2860	0
8	20240513	193300	313511660	2860	2860	2860	2860	0
9	20240513	193200	313511660	2860	2860	2860	2860	0
10	20240513	193100	313511660	2860	2860	2860	2860	0
11	20240513	193000	313511660	2860	2860	2860	2860	0
12	20240513	192900	313511660	2860	2860	2860	2860	0
13	20240513	192800	313511660	2860	2860	2860	2860	0
14	20240513	192700	313511660	2860	2860	2860	2860	0
15	20240513	192600	313511660	2860	2860	2860	2860	0
16	20240513	192500	313511660	2860	2860	2860	2860	0
17	20240513	192400	313511660	2860	2860	2860	2860	0
18	20240513	192300	313511660	2860	2860	2860	2860	0
19	20240513	192200	313511660	2860	2860	2860	2860	0
20	20240513	192100	313511660	2860	2860	2860	2860	0
21	20240513	192000	313511660	2860	2860	2860	2860	0
22	20240513	191900	313511660	2860	2860	2860	2860	0
23	20240513	191800	313511660	2860	2860	2860	2860	0
24	20240513	191700	313511660	2860	2860	2860	2860	0
25	20240513	191600	313511660	2860	2860	2860	2860	0
26	20240513	191500	313511660	2860	2860	2860	2860	0
27	20240513	191400	313511660	2860	2860	2860	2860	0
28	20240513	191300	313511660	2860	2860	2860	2860	0
29	20240513	191200	313511660	2860	2860	2860	2860	0
30	20240513	191100	313511660	2860	2860	2860	2860	0
31	20240513	191000	313511660	2860	2860	2860	2860	0
32	20240513	190900	313511660	2860	2860	2860	2860	1502
33	20240513	190800	313511660	2860	2860	2860	2860	0
34	20240513	190700	313511660	2860	2860	2860	2860	0
35	20240513	190600	313511660	2860	2860	2860	2860	0
36	20240513	190500	313511660	2860	2860	2860	2860	0
37	20240513	190400	313511660	2860	2860	2860	2860	0
38	20240513	190300	313511660	2860	2860	2860	2860	0
39	20240513	190200	313511660	2860	2860	2860	2860	0
40	20240513	190100	313511660	2860	2860	2860	2860	0
41	20240513	190000	313511660	2860	2860	2860	2860	0
42	20240513	185900	313511660	2860	2860	2860	2860	0
43	20240513	185800	313511660	2860	2860	2860	2860	0
44	20240513	185700	313511660	2860	2860	2860	2860	0
45	20240513	185600	313511660	2860	2860	2860	2860	0
46	20240513	185500	313511660	2860	2860	2860	2860	0
47	20240513	185400	313511660	2860	2860	2860	2860	0
48	20240513	185300	313511660	2860	2860	2860	2860	0
49	20240513	185200	313511660	2860	2860	2860	2860	0
50	20240513	185100	313511660	2860	2860	2860	2860	0
51	20240513	185000	313511660	2860	2860	2860	2860	0
52	20240513	184900	313511660	2860	2860	2860	2860	0
53	20240513	184800	313511660	2860	2860	2860	2860	0
54	20240513	184700	313511660	2860	2860	2860	2860	0
55	20240513	184600	313511660	2860	2860	2860	2860	0
56	20240513	184500	313511660	2860	2860	2860	2860	0
57	20240513	184400	313511660	2860	2860	2860	2860	0
58	20240513	184300	313511660	2860	2860	2860	2860	0
59	20240513	184200	313511660	2860	2860	2860	2860	0
60	20240513	184100	313511660	2860	2860	2860	2860	0
61	20240513	184000	313511660	2860	2860	2860	2860	0
62	20240513	183900	313511660	2860	2860	2860	2860	1502
63	20240513	183800	313511660	2860	2860	2860	2860	0
64	20240513	183700	313511660	2860	2860	2860	2860	0
65	20240513	183600	313511660	2860	2860	2860	2860	0
66	20240513	183500	313511660	2860	2860	2860	2860	0
67	20240513	183400	313511660	2860	2860	2860	2860	0
68	20240513	183300	313511660	2860	2860	2860	2860	0
69	20240513	183200	313511660	2860	2860	2860	2860	0
70	20240513	183100	313511660	2860	2860	2860	2860	0
71	20240513	183000	313511660	2860	2860	2860	2860	0
72	20240513	182900	313511660	2860	2860	2860	2860	0
73	20240513	182800	313511660	2860	2860	2860	2860	0
74	20240513	182700	313511660	2860	2860	2860	2860	0
75	20240513	182600	313511660	2860	2860	2860	2860	0
76	20240513	182500	313511660	2860	2860	2860	2860	0
77	20240513	182400	313511660	2860	2860	2860	2860	0
78	20240513	182300	313511660	2860	2860	2860	2860	0
79	20240513	182200	313511660	2860	2860	2860	2860	0
80	20240513	182100	313511660	2860	2860	2860	2860	0
81	20240513	182000	313511660	2860	2860	2860	2860	0
82	20240513	181900	313511660	2860	2860	2860	2860	0
83	20240513	181800	313511660	2860	2860	2860	2860	0
84	20240513	181700	313511660	2860	2860	2860	2860	0
85	20240513	181600	313511660	2860	2860	2860	2860	0
86	20240513	181500	313511660	2860	2860	2860	2860	0
87	20240513	181400	313511660	2860	2860	2860	2860	0
88	20240513	181300	313511660	2860	2860	2860	2860	0
89	20240513	181200	313511660	2860	2860	2860	2860	0
90	20240513	181100	313511660	2860	2860	2860	2860	0
91	20240513	181000	313511660	2860	2860	2860	2860	0
92	20240513	180900	313511660	2860	2860	2860	2860	1502
93	20240513	180800	313511660	2860	2860	2860	2860	0
94	20240513	180700	313511660	2860	2860	2860	2860	0
95	20240513	180600	313511660	2860	2860	2860	2860	0
96	20240513	180500	313511660	2860	2860	2860	2860	0
97	20240513	180400	313511660	2860	2860	2860	2860	0
98	20240513	180300	313511660	2860	2860	2860	2860	0
99	20240513	180200	313511660	2860	2860	2860	2860	0
100	20240513	180100	313511660	2860	2860	2860	2860	0
101	20240513	180000	313511660	2860	2860	2860	2860	0
102	20240513	175900	313511660	2860	2860	2860	2860	0
103	20240513	175800	313511660	2860	2860	2860	2860	0
104	20240513	175700	313511660	2860	2860	2860	2860	0
105	20240513	175600	313511660	2860	2860	2860	2860	0
106	20240513	175500	313511660	2860	2860	2860	2860	0
107	20240513	175400	313511660	2860	2860	2860	2860	0
108	20240513	175300	313511660	2860	2860	2860	2860	0
109	20240513	175200	313511660	2860	2860	2860	2860	0
110	20240513	175100	313511660	2860	2860	2860	2860	0
111	20240513	175000	313511660	2860	2860	2860	2860	0
112	20240513	174900	313511660	2860	2860	2860	2860	0
113	20240513	174800	313511660	2860	2860	2860	2860	0
114	20240513	174700	313511660	2860	2860	2860	2860	0
115	20240513	174600	313511660	2860	2860	2860	2860	0
116	20240513	174500	313511660	2860	2860	2860	2860	0
117	20240513	174400	313511660	2860	2860	2860	2860	0
118	20240513	174300	313511660	2860	2860	2860	2860	0
119	20240513	174200	313511660	2860	2860	2860	2860	0
120	20240513	174100	313511660	2860	2860	2860	2860	0
121	20240513	174000	313511660	2860	2860	2860	2860	0
122	20240513	173900	313511660	2860	2860	2860	2860	1502
123	20240513	173800	313511660	2860	2860	2860	2860	0
124	20240513	173700	313511660	2860	2860	2860	2860	0
125	20240513	173600	313511660	2860	2860	2860	2860	0
126	20240513	173500	313511660	2860	2860	2860	2860	0
127	20240513	173400	313511660	2860	2860	2860	2860	0
128	20240513	173300	313511660	2860	2860	2860	2860	0
129	20240513	173200	313511660	2860	2860	2860	2860	0
130	20240513	173100	313511660	2860	2860	2860	2860	0
131	20240513	173000	313511660	2860	2860	2860	2860	0
132	20240513	172900	313511660	2860	2860	2860	2860	0
133	20240513	172800	313511660	2860	2860	2860	2860	0
134	20240513	172700	313511660	2860	2860	2860	2860	0
135	20240513	172600	313511660	2860	2860	2860	2860	0
136	20240513	172500	313511660	2860	2860	2860	2860	0
137	20240513	172400	313511660	2860	2860	2860	2860	0
138	20240513	172300	313511660	2860	2860	2860	2860	0
139	20240513	172200	313511660	2860	2860	2860	2860	0
140	20240513	172100	313511660	2860	2860	2860	2860	0
141	20240513	172000	313511660	2860	2860	2860	2860	0
142	20240513	171900	313511660	2860	2860	2860	2860	0
143	20240513	171800	313511660	2860	2860	2860	2860	0
144	20240513	171700	313511660	2860	2860	2860	2860	0
145	20240513	171600	313511660	2860	2860	2860	2860	0
146	20240513	171500	313511660	2860	2860	2860	2860	0
147	20240513	171400	313511660	2860	2860	2860	2860	0
148	20240513	171300	313511660	2860	2860	2860	2860	0
149	20240513	171200	313511660	2860	2860	2860	2860	0
150	20240513	171100	313511660	2860	2860	2860	2860	0
151	20240513	171000	313511660	2860	2860	2860	2860	0
152	20240513	170900	313511660	2860	2860	2860	2860	1502
153	20240513	170800	313511660	2860	2860	2860	2860	0
154	20240513	170700	313511660	2860	2860	2860	2860	0
155	20240513	170600	313511660	2860	2860	2860	2860	0
156	20240513	170500	313511660	2860	2860	2860	2860	0
157	20240513	170400	313511660	2860	2860	2860	2860	0
158	20240513	170300	313511660	2860	2860	2860	2860	0
159	20240513	170200	313511660	2860	2860	2860	2860	0
160	20240513	170100	313511660	2860	2860	2860	2860	0
161	20240513	170000	313511660	2860	2860	2860	2860	0
162	20240513	165900	313511660	2860	2860	2860	2860	0
163	20240513	165800	313511660	2860	2860	2860	2860	0
164	20240513	165700	313511660	2860	2860	2860	2860	0
165	20240513	165600	313511660	2860	2860	2860	2860	0
166	20240513	165500	313511660	2860	2860	2860	2860	0
167	20240513	165400	313511660	2860	2860	2860	2860	0
168	20240513	165300	313511660	2860	2860	2860	2860	0
169	20240513	165200	313511660	2860	2860	2860	2860	0
170	20240513	165100	313511660	2860	2860	2860	2860	0
171	20240513	165000	313511660	2860	2860	2860	2860	0
172	20240513	164900	313511660	2860	2860	2860	2860	0
173	20240513	164800	313511660	2860	2860	2860	2860	0
174	20240513	164700	313511660	2860	2860	2860	2860	0
175	20240513	164600	313511660	2860	2860	2860	2860	0
176	20240513	164500	313511660	2860	2860	2860	2860	0
177	20240513	164400	313511660	2860	2860	2860	2860	0
178	20240513	164300	313511660	2860	2860	2860	2860	0
179	20240513	164200	313511660	2860	2860	2860	2860	0
180	20240513	164100	313511660	2860	2860	2860	2860	0
181	20240513	164000	313511660	2860	2860	2860	2860	0
182	20240513	163900	313511660	2860	2860	2860	2860	1502
183	20240513	163800	313511660	2860	2860	2860	2860	0
184	20240513	163700	313511660	2860	2860	2860	2860	0
185	20240513	163600	313511660	2860	2860	2860	2860	0
186	20240513	163500	313511660	2860	2860	2860	2860	0
187	20240513	163400	313511660	2860	2860	2860	2860	0
188	20240513	163300	313511660	2860	2860	2860	2860	0
189	20240513	163200	313511660	2860	2860	2860	2860	0
190	20240513	163100	313511660	2860	2860	2860	2860	0
191	20240513	163000	313511660	2860	2860	2860	2860	0
192	20240513	162900	313511660	2860	2860	2860	2860	0
193	20240513	162800	313511660	2860	2860	2860	2860	0
194	20240513	162700	313511660	2860	2860	2860	2860	0
195	20240513	162600	313511660	2860	2860	2860	2860	0
196	20240513	162500	313511660	2860	2860	2860	2860	0
197	20240513	162400	313511660	2860	2860	2860	2860	0
198	20240513	162300	313511660	2860	2860	2860	2860	0
199	20240513	162200	313511660	2860	2860	2860	2860	0
200	20240513	162100	313511660	2860	2860	2860	2860	0
201	20240513	162000	313511660	2860	2860	2860	2860	0
202	20240513	161900	313511660	2860	2860	2860	2860	0
203	20240513	161800	313511660	2860	2860	2860	2860	0
204	20240513	161700	313511660	2860	2860	2860	2860	0
205	20240513	161600	313511660	2860	2860	2860	2860	0
206	20240513	161500	313511660	2860	2860	2860	2860	0
207	20240513	161400	313511660	2860	2860	2860	2860	0
208	20240513	161300	313511660	2860	2860	2860	2860	0
209	20240513	161200	313511660	2860	2860	2860	2860	0
210	20240513	161100	313511660	2860	2860	2860	2860	0
211	20240513	161000	313511660	2860	2860	2860	2860	0
212	20240513	160900	313511660	2860	2860	2860	2860	1502
213	20240513	160800	313511660	2860	2860	2860	2860	0
214	20240513	160700	313511660	2860	2860	2860	2860	0
215	20240513	160600	313511660	2860	2860	2860	2860	0
216	20240513	160500	313511660	2860	2860	2860	2860	0
217	20240513	160400	313511660	2860	2860	2860	2860	0
218	20240513	160300	313511660	2860	2860	2860	2860	0
219	20240513	160200	313511660	2860	2860	2860	2860	0
220	20240513	160100	313511660	2860	2860	2860	2860	0
221	20240513	160000	313511660	2860	2860	2860	2860	0
222	20240513	155900	313511660	2860	2860	2860	2860	0
223	20240513	155800	313511660	2860	2860	2860	2860	0
224	20240513	155700	313511660	2860	2860	2860	2860	0
225	20240513	155600	313511660	2860	2860	2860	2860	0
226	20240513	155500	313511660	2860	2860	2860	2860	0
227	20240513	155400	313511660	2860	2860	2860	2860	0
228	20240513	155300	313511660	2860	2860	2860	2860	0
229	20240513	155200	313511660	2860	2860	2860	2860	0
230	20240513	155100	313511660	2860	2860	2860	2860	0
231	20240513	155000	313511660	2860	2860	2860	2860	0
232	20240513	154900	313511660	2860	2860	2860	2860	0
233	20240513	154800	313511660	2860	2860	2860	2860	0
234	20240513	154700	313511660	2860	2860	2860	2860	0
235	20240513	154600	313511660	2860	2860	2860	2860	0
236	20240513	154500	313511660	2860	2860	2860	2860	0
237	20240513	154400	313511660	2860	2860	2860	2860	0
238	20240513	154300	313511660	2860	2860	2860	2860	0
239	20240513	154200	313511660	2860	2860	2860	2860	0
240	20240513	154100	313511660	2860	2860	2860	2860	0
241	20240513	154000	313511660	2860	2860	2860	2860	0
242	20240513	153900	313511660	2860	2860	2860	2860	1502
243	20240513	153800	313511660	2860	2860	2860	2860	0
244	20240513	153700	313511660	2860	2860	2860	2860	0
245	20240513	153600	313511660	2860	2860	2860	2860	0
246	20240513	153500	313511660	2860	2860	2860	2860	0
247	20240513	153400	313511660	2860	2860	2860	2860	0
248	20240513	153300	313511660	2860	2860	2860	2860	0
249	20240513	153200	313511660	2860	2860	2860	2860	0
250	20240513	153100	313511660	2860	2860	2860	2860	0
251	20240513	153000	313511660	2860	2860	2860	2860	1502
252	20240513	152900	309215940	2855	2855	2855	2855	0
253	20240513	152800	309215940	2855	2855	2855	2855	0
254	20240513	152700	309215940	2855	2855	2855	2855	0
255	20240513	152600	309215940	2855	2855	2855	2855	0
256	20240513	152500	309215940	2855	2855	2855	2855	0
257	20240513	152400	309215940	2855	2855	2855	2855	0
258	20240513	152300	309215940	2855	2855	2855	2855	0
259	20240513	152200	309215940	2855	2855	2855	2855	0
260	20240513	152100	309215940	2855	2855	2855	2855	0
261	20240513	152000	309215940	2855	2855	2855	2855	0
262	20240513	151900	309215940	2855	2840	2855	2840	600
263	20240513	151800	307505030	2840	2840	2840	2840	4
264	20240513	151700	307493670	2850	2850	2855	2850	286
265	20240513	151600	306678140	2845	2845	2845	2845	100
266	20240513	151500	306393640	2845	2845	2845	2845	2
267	20240513	151400	306387950	2840	2840	2840	2840	266
268	20240513	151300	305632510	2840	2840	2840	2840	735
269	20240513	151200	303545110	2840	2840	2840	2840	191
270	20240513	151100	303002670	2840	2840	2840	2840	0
271	20240513	151000	303002670	2840	2840	2840	2840	0
272	20240513	150900	303002670	2840	2840	2840	2840	112
273	20240513	150800	302684590	2840	2840	2840	2840	0
274	20240513	150700	302684590	2840	2850	2850	2840	10000
275	20240513	150600	274184970	2855	2855	2855	2855	0
276	20240513	150500	274184970	2855	2855	2855	2855	57
277	20240513	150400	274022235	2850	2850	2850	2850	38
278	20240513	150300	273913935	2855	2825	2855	2825	5275
279	20240513	150200	258880355	2820	2820	2820	2820	0
280	20240513	150100	258880355	2820	2820	2820	2820	130
281	20240513	150000	258513755	2825	2830	2830	2825	10010
282	20240513	145900	230234065	2845	2845	2845	2845	0
283	20240513	145800	230234065	2845	2845	2845	2845	0
284	20240513	145700	230234065	2845	2845	2845	2845	15
285	20240513	145600	230191390	2830	2830	2830	2830	0
286	20240513	145500	230191390	2830	2830	2830	2830	0
287	20240513	145400	230191390	2830	2830	2830	2830	0
288	20240513	145300	230191390	2830	2830	2830	2830	200
289	20240513	145200	229625390	2830	2845	2845	2830	2003
290	20240513	145100	223956855	2845	2845	2845	2845	0
291	20240513	145000	223956855	2845	2845	2845	2845	0
292	20240513	144900	223956855	2845	2845	2845	2845	0
293	20240513	144800	223956855	2845	2845	2845	2845	0
294	20240513	144700	223956855	2845	2845	2845	2845	0
295	20240513	144600	223956855	2845	2845	2845	2845	3
296	20240513	144500	223948320	2850	2840	2850	2840	500
297	20240513	144400	222523740	2830	2830	2830	2830	0
298	20240513	144300	222523740	2830	2830	2830	2830	0
299	20240513	144200	222523740	2830	2830	2830	2830	0
300	20240513	144100	222523740	2830	2830	2830	2830	0
301	20240513	144000	222523740	2830	2830	2830	2830	553
302	20240513	143900	220958750	2835	2835	2835	2835	0
303	20240513	143800	220958750	2835	2835	2835	2835	21
304	20240513	143700	220899215	2835	2835	2835	2835	0
305	20240513	143600	220899215	2835	2835	2835	2835	0
306	20240513	143500	220899215	2835	2835	2835	2835	0
307	20240513	143400	220899215	2835	2835	2835	2835	0
308	20240513	143300	220899215	2835	2835	2835	2835	0
309	20240513	143200	220899215	2835	2835	2835	2835	0
310	20240513	143100	220899215	2835	2835	2835	2835	0
311	20240513	143000	220899215	2835	2835	2835	2835	10
312	20240513	142900	220870865	2840	2840	2840	2840	0
313	20240513	142800	220870865	2840	2840	2840	2840	0
314	20240513	142700	220870865	2840	2840	2840	2840	0
315	20240513	142600	220870865	2840	2840	2840	2840	0
316	20240513	142500	220870865	2840	2840	2840	2840	0
317	20240513	142400	220870865	2840	2840	2840	2840	0
318	20240513	142300	220870865	2840	2840	2840	2840	0
319	20240513	142200	220870865	2840	2840	2840	2840	0
320	20240513	142100	220870865	2840	2840	2840	2840	0
321	20240513	142000	220870865	2840	2840	2840	2840	0
322	20240513	141900	220870865	2840	2840	2840	2840	0
323	20240513	141800	220870865	2840	2840	2840	2840	0
324	20240513	141700	220870865	2840	2840	2840	2840	0
325	20240513	141600	220870865	2840	2840	2840	2840	0
326	20240513	141500	220870865	2840	2840	2840	2840	0
327	20240513	141400	220870865	2840	2840	2840	2840	0
328	20240513	141300	220870865	2840	2840	2840	2840	4
329	20240513	141200	220859505	2835	2835	2835	2835	44
330	20240513	141100	220734765	2835	2835	2835	2835	60
331	20240513	141000	220564665	2840	2840	2840	2840	6
332	20240513	140900	220547625	2845	2845	2845	2845	0
333	20240513	140800	220547625	2845	2845	2845	2845	0
334	20240513	140700	220547625	2845	2845	2845	2845	0
335	20240513	140600	220547625	2845	2845	2845	2845	0
336	20240513	140500	220547625	2845	2845	2845	2845	0
337	20240513	140400	220547625	2845	2845	2845	2845	0
338	20240513	140300	220547625	2845	2845	2845	2845	10
339	20240513	140200	220519175	2845	2845	2845	2845	15
340	20240513	140100	220476500	2835	2835	2835	2835	1570
341	20240513	140000	216025550	2830	2830	2830	2830	0
342	20240513	135900	216025550	2830	2830	2830	2830	0
343	20240513	135800	216025550	2830	2830	2830	2830	0
344	20240513	135700	216025550	2830	2830	2830	2830	0
345	20240513	135600	216025550	2830	2830	2830	2830	0
346	20240513	135500	216025550	2830	2830	2830	2830	0
347	20240513	135400	216025550	2830	2830	2830	2830	0
348	20240513	135300	216025550	2830	2830	2830	2830	0
349	20240513	135200	216025550	2830	2830	2830	2830	1
350	20240513	135100	216022720	2830	2830	2830	2830	1
351	20240513	135000	216019890	2830	2830	2830	2830	0
352	20240513	134900	216019890	2830	2830	2830	2830	0
353	20240513	134800	216019890	2830	2830	2830	2830	0
354	20240513	134700	216019890	2830	2830	2830	2830	0
355	20240513	134600	216019890	2830	2830	2830	2830	54
356	20240513	134500	215867070	2830	2835	2835	2830	1027
357	20240513	134400	212960630	2840	2840	2840	2840	0
358	20240513	134300	212960630	2840	2840	2840	2840	0
359	20240513	134200	212960630	2840	2840	2840	2840	0
360	20240513	134100	212960630	2840	2840	2840	2840	0
361	20240513	134000	212960630	2840	2840	2840	2840	0
362	20240513	133900	212960630	2840	2840	2840	2840	0
363	20240513	133800	212960630	2840	2840	2840	2840	0
364	20240513	133700	212960630	2840	2840	2840	2840	0
365	20240513	133600	212960630	2840	2840	2840	2840	0
366	20240513	133500	212960630	2840	2840	2840	2840	0
367	20240513	133400	212960630	2840	2840	2840	2840	0
368	20240513	133300	212960630	2840	2840	2840	2840	0
369	20240513	133200	212960630	2840	2840	2840	2840	0
370	20240513	133100	212960630	2840	2840	2840	2840	0
371	20240513	133000	212960630	2840	2840	2840	2840	0
372	20240513	132900	212960630	2840	2840	2840	2840	3
373	20240513	132800	212952110	2840	2840	2840	2840	12
374	20240513	132700	212918030	2835	2835	2835	2835	0
375	20240513	132600	212918030	2835	2835	2835	2835	0
376	20240513	132500	212918030	2835	2835	2835	2835	0
377	20240513	132400	212918030	2835	2835	2835	2835	0
378	20240513	132300	212918030	2835	2835	2835	2835	0
379	20240513	132200	212918030	2835	2835	2835	2835	0
380	20240513	132100	212918030	2835	2835	2835	2835	527
381	20240513	132000	211423985	2850	2850	2850	2850	200
382	20240513	131900	210853985	2850	2850	2850	2850	0
383	20240513	131800	210853985	2850	2850	2850	2850	0
384	20240513	131700	210853985	2850	2850	2850	2850	0
385	20240513	131600	210853985	2850	2850	2850	2850	0
386	20240513	131500	210853985	2850	2850	2850	2850	0
387	20240513	131400	210853985	2850	2850	2850	2850	0
388	20240513	131300	210853985	2850	2850	2850	2850	0
389	20240513	131200	210853985	2850	2850	2850	2850	0
390	20240513	131100	210853985	2850	2850	2850	2850	0
391	20240513	131000	210853985	2850	2850	2850	2850	0
392	20240513	130900	210853985	2850	2850	2850	2850	0
393	20240513	130800	210853985	2850	2850	2850	2850	0
394	20240513	130700	210853985	2850	2850	2850	2850	0
395	20240513	130600	210853985	2850	2850	2850	2850	0
396	20240513	130500	210853985	2850	2850	2850	2850	0
397	20240513	130400	210853985	2850	2850	2850	2850	1
398	20240513	130300	210851135	2835	2835	2835	2835	0
399	20240513	130200	210851135	2835	2850	2850	2835	2000
400	20240513	130100	205169090	2855	2855	2855	2855	0
401	20240513	130000	205169090	2855	2855	2855	2855	32
402	20240513	125900	205077730	2860	2860	2860	2860	0
403	20240513	125800	205077730	2860	2855	2860	2855	700
404	20240513	125700	203078895	2850	2850	2850	2850	0
405	20240513	125600	203078895	2850	2850	2850	2850	28
406	20240513	125500	202999095	2850	2850	2850	2850	0
407	20240513	125400	202999095	2850	2850	2850	2850	0
408	20240513	125300	202999095	2850	2850	2850	2850	173
409	20240513	125200	202506045	2850	2850	2850	2850	0
410	20240513	125100	202506045	2850	2850	2850	2850	36
411	20240513	125000	202403445	2845	2845	2845	2845	0
412	20240513	124900	202403445	2845	2845	2845	2845	0
413	20240513	124800	202403445	2845	2845	2845	2845	0
414	20240513	124700	202403445	2845	2845	2845	2845	0
415	20240513	124600	202403445	2845	2845	2845	2845	0
416	20240513	124500	202403445	2845	2845	2845	2845	4
417	20240513	124400	202392065	2845	2845	2845	2845	2
418	20240513	124300	202386375	2845	2845	2845	2845	0
419	20240513	124200	202386375	2845	2845	2845	2845	0
420	20240513	124100	202386375	2845	2845	2845	2845	0
421	20240513	124000	202386375	2845	2845	2845	2845	0
422	20240513	123900	202386375	2845	2845	2845	2845	0
423	20240513	123800	202386375	2845	2845	2845	2845	0
424	20240513	123700	202386375	2845	2845	2845	2845	0
425	20240513	123600	202386375	2845	2845	2845	2845	0
426	20240513	123500	202386375	2845	2845	2845	2845	0
427	20240513	123400	202386375	2845	2845	2845	2845	0
428	20240513	123300	202386375	2845	2845	2845	2845	0
429	20240513	123200	202386375	2845	2845	2845	2845	1
430	20240513	123100	202383530	2850	2850	2850	2850	0
431	20240513	123000	202383530	2850	2850	2850	2850	0
432	20240513	122900	202383530	2850	2850	2850	2850	0
433	20240513	122800	202383530	2850	2850	2850	2850	0
434	20240513	122700	202383530	2850	2850	2850	2850	145
435	20240513	122600	201970280	2850	2850	2850	2850	1
436	20240513	122500	201967430	2845	2845	2845	2845	0
437	20240513	122400	201967430	2845	2845	2845	2845	0
438	20240513	122300	201967430	2845	2845	2845	2845	38
439	20240513	122200	201859320	2845	2845	2845	2845	0
440	20240513	122100	201859320	2845	2845	2845	2845	16
441	20240513	122000	201813800	2850	2850	2850	2850	1
442	20240513	121900	201810950	2850	2850	2850	2850	0
443	20240513	121800	201810950	2850	2850	2850	2850	0
444	20240513	121700	201810950	2850	2850	2850	2850	0
445	20240513	121600	201810950	2850	2850	2850	2850	0
446	20240513	121500	201810950	2850	2850	2850	2850	0
447	20240513	121400	201810950	2850	2835	2850	2835	235
448	20240513	121300	201141795	2840	2840	2840	2840	3
449	20240513	121200	201133275	2840	2840	2840	2840	0
450	20240513	121100	201133275	2840	2840	2840	2840	0
451	20240513	121000	201133275	2840	2840	2840	2840	375
452	20240513	120900	200068275	2850	2850	2850	2850	0
453	20240513	120800	200068275	2850	2850	2850	2850	0
454	20240513	120700	200068275	2850	2850	2850	2850	0
455	20240513	120600	200068275	2850	2850	2850	2850	0
456	20240513	120500	200068275	2850	2850	2850	2850	0
457	20240513	120400	200068275	2850	2850	2850	2850	0
458	20240513	120300	200068275	2850	2850	2850	2850	0
459	20240513	120200	200068275	2850	2850	2850	2850	0
460	20240513	120100	200068275	2850	2850	2850	2850	0
461	20240513	120000	200068275	2850	2850	2850	2850	0
462	20240513	115900	200068275	2850	2850	2850	2850	0
463	20240513	115800	200068275	2850	2850	2850	2850	0
464	20240513	115700	200068275	2850	2850	2850	2850	0
465	20240513	115600	200068275	2850	2850	2850	2850	0
466	20240513	115500	200068275	2850	2850	2850	2850	0
467	20240513	115400	200068275	2850	2850	2850	2850	7
468	20240513	115300	200048325	2855	2855	2855	2855	10
469	20240513	115200	200019775	2850	2850	2850	2850	1
470	20240513	115100	200016925	2855	2855	2855	2855	413
471	20240513	115000	198837810	2855	2855	2855	2855	0
472	20240513	114900	198837810	2855	2855	2855	2855	36
473	20240513	114800	198735030	2850	2850	2850	2850	0
474	20240513	114700	198735030	2850	2850	2850	2850	0
475	20240513	114600	198735030	2850	2850	2850	2850	0
476	20240513	114500	198735030	2850	2850	2850	2850	0
477	20240513	114400	198735030	2850	2850	2850	2850	76
478	20240513	114300	198518430	2850	2850	2850	2850	1205
479	20240513	114200	195084180	2845	2845	2845	2845	0
480	20240513	114100	195084180	2845	2845	2845	2845	0
481	20240513	114000	195084180	2845	2845	2845	2845	0
482	20240513	113900	195084180	2845	2845	2845	2845	0
483	20240513	113800	195084180	2845	2845	2845	2845	0
484	20240513	113700	195084180	2845	2845	2845	2845	0
485	20240513	113600	195084180	2845	2845	2845	2845	0
486	20240513	113500	195084180	2845	2845	2845	2845	0
487	20240513	113400	195084180	2845	2845	2845	2845	0
488	20240513	113300	195084180	2845	2845	2845	2845	1
489	20240513	113200	195081335	2845	2845	2845	2845	0
490	20240513	113100	195081335	2845	2845	2845	2845	0
491	20240513	113000	195081335	2845	2845	2845	2845	0
492	20240513	112900	195081335	2845	2845	2845	2845	0
493	20240513	112800	195081335	2845	2845	2845	2845	0
494	20240513	112700	195081335	2845	2845	2845	2845	0
495	20240513	112600	195081335	2845	2845	2845	2845	0
496	20240513	112500	195081335	2845	2845	2845	2845	100
497	20240513	112400	194796835	2845	2845	2845	2845	0
498	20240513	112300	194796835	2845	2845	2845	2845	0
499	20240513	112200	194796835	2845	2845	2845	2845	0
500	20240513	112100	194796835	2845	2845	2845	2840	109
501	20240513	112000	194487230	2840	2840	2840	2840	30
502	20240513	111900	194402030	2835	2835	2835	2835	200
503	20240513	111800	193835030	2845	2845	2845	2845	1
504	20240513	111700	193832185	2850	2850	2850	2850	0
505	20240513	111600	193832185	2850	2850	2850	2850	0
506	20240513	111500	193832185	2850	2850	2850	2850	0
507	20240513	111400	193832185	2850	2850	2850	2850	0
508	20240513	111300	193832185	2850	2850	2850	2850	0
509	20240513	111200	193832185	2850	2850	2850	2850	0
510	20240513	111100	193832185	2850	2850	2850	2850	0
511	20240513	111000	193832185	2850	2850	2850	2850	0
512	20240513	110900	193832185	2850	2850	2850	2850	0
513	20240513	110800	193832185	2850	2850	2850	2850	2
514	20240513	110700	193826485	2850	2850	2850	2850	0
515	20240513	110600	193826485	2850	2850	2850	2850	0
516	20240513	110500	193826485	2850	2850	2850	2850	2
517	20240513	110400	193820785	2850	2850	2850	2850	298
518	20240513	110300	192971485	2850	2850	2850	2850	0
519	20240513	110200	192971485	2850	2850	2850	2850	0
520	20240513	110100	192971485	2850	2850	2850	2850	18
521	20240513	110000	192920185	2850	2850	2850	2850	0
522	20240513	105900	192920185	2850	2850	2850	2850	0
523	20240513	105800	192920185	2850	2850	2850	2850	9
524	20240513	105700	192894535	2845	2845	2845	2845	1
525	20240513	105600	192891690	2850	2850	2850	2850	0
526	20240513	105500	192891690	2850	2850	2850	2850	0
527	20240513	105400	192891690	2850	2850	2850	2850	0
528	20240513	105300	192891690	2850	2850	2850	2850	0
529	20240513	105200	192891690	2850	2850	2850	2850	0
530	20240513	105100	192891690	2850	2850	2850	2850	13
531	20240513	105000	192854640	2835	2835	2835	2835	99
532	20240513	104900	192573975	2850	2850	2850	2850	0
533	20240513	104800	192573975	2850	2850	2850	2850	5
534	20240513	104700	192559725	2850	2850	2850	2850	0
535	20240513	104600	192559725	2850	2850	2850	2850	0
536	20240513	104500	192559725	2850	2850	2850	2850	0
537	20240513	104400	192559725	2850	2850	2850	2850	0
538	20240513	104300	192559725	2850	2850	2850	2850	87
539	20240513	104200	192311775	2855	2855	2855	2855	0
540	20240513	104100	192311775	2855	2855	2855	2855	15
541	20240513	104000	192268950	2850	2850	2850	2850	0
542	20240513	103900	192268950	2850	2850	2850	2850	28
543	20240513	103800	192189150	2850	2850	2850	2850	0
544	20240513	103700	192189150	2850	2850	2850	2850	0
545	20240513	103600	192189150	2850	2850	2850	2850	0
546	20240513	103500	192189150	2850	2835	2855	2835	498
547	20240513	103400	190776710	2835	2835	2835	2835	0
548	20240513	103300	190776710	2835	2835	2835	2835	0
549	20240513	103200	190776710	2835	2835	2835	2835	23
550	20240513	103100	190711505	2835	2835	2835	2835	0
551	20240513	103000	190711505	2835	2835	2835	2835	0
552	20240513	102900	190711505	2835	2835	2835	2835	0
553	20240513	102800	190711505	2835	2835	2835	2835	0
554	20240513	102700	190711505	2835	2835	2835	2835	0
555	20240513	102600	190711505	2835	2835	2835	2835	1
556	20240513	102500	190708670	2835	2835	2835	2835	5
557	20240513	102400	190694495	2835	2835	2835	2835	29
558	20240513	102300	190612280	2830	2820	2830	2820	10
559	20240513	102200	190584040	2840	2840	2840	2840	0
560	20240513	102100	190584040	2840	2840	2840	2840	0
561	20240513	102000	190584040	2840	2840	2840	2840	0
562	20240513	101900	190584040	2840	2840	2840	2840	0
563	20240513	101800	190584040	2840	2840	2840	2840	0
564	20240513	101700	190584040	2840	2840	2840	2840	2
565	20240513	101600	190578360	2855	2855	2855	2855	0
566	20240513	101500	190578360	2855	2830	2855	2830	130
567	20240513	101400	190209210	2830	2850	2850	2830	40
568	20240513	101300	190095830	2830	2830	2830	2830	0
569	20240513	101200	190095830	2830	2830	2830	2830	26
570	20240513	101100	190022250	2850	2850	2850	2850	0
571	20240513	101000	190022250	2850	2850	2850	2850	2
572	20240513	100900	190016550	2855	2835	2855	2835	704
573	20240513	100800	188010630	2830	2830	2830	2830	0
574	20240513	100700	188010630	2830	2830	2830	2830	0
575	20240513	100600	188010630	2830	2830	2830	2830	0
576	20240513	100500	188010630	2830	2830	2830	2830	0
577	20240513	100400	188010630	2830	2830	2830	2830	0
578	20240513	100300	188010630	2830	2830	2830	2830	75
579	20240513	100200	187798380	2850	2850	2850	2850	0
580	20240513	100100	187798380	2850	2840	2850	2835	210
581	20240513	100000	187202410	2855	2855	2855	2855	0
582	20240513	095900	187202410	2855	2855	2855	2855	1
583	20240513	095800	187199555	2865	2865	2865	2865	0
584	20240513	095700	187199555	2865	2865	2865	2865	5
585	20240513	095600	187185230	2870	2815	2870	2815	2915
586	20240513	095500	178945850	2815	2805	2815	2805	361
587	20240513	095400	177930585	2805	2805	2805	2805	5
588	20240513	095300	177916560	2805	2805	2805	2805	0
589	20240513	095200	177916560	2805	2805	2805	2805	100
590	20240513	095100	177636060	2800	2800	2800	2800	0
591	20240513	095000	177636060	2800	2800	2800	2800	0
592	20240513	094900	177636060	2800	2800	2800	2800	0
593	20240513	094800	177636060	2800	2800	2800	2800	0
594	20240513	094700	177636060	2800	2800	2800	2800	0
595	20240513	094600	177636060	2800	2790	2800	2790	1193
596	20240513	094500	174302075	2790	2760	2790	2760	4600
597	20240513	094400	161474635	2755	2755	2755	2755	200
598	20240513	094300	160923635	2750	2765	2765	2750	3000
599	20240513	094200	152673575	2750	2750	2750	2750	0
600	20240513	094100	152673575	2750	2750	2750	2750	0
601	20240513	094000	152673575	2750	2755	2755	2745	5400
602	20240513	093900	137813945	2760	2760	2760	2760	3000
603	20240513	093800	129533945	2760	2760	2760	2760	0
604	20240513	093700	129533945	2760	2760	2760	2760	0
605	20240513	093600	129533945	2760	2760	2760	2760	0
606	20240513	093500	129533945	2760	2770	2770	2760	1400
607	20240513	093400	125669935	2760	2760	2760	2760	0
608	20240513	093300	125669935	2760	2760	2760	2760	0
609	20240513	093200	125669935	2760	2760	2760	2760	1
610	20240513	093100	125667175	2765	2765	2765	2765	0
611	20240513	093000	125667175	2765	2765	2765	2765	200
612	20240513	092900	125114175	2760	2760	2760	2760	1300
613	20240513	092800	121526175	2760	2760	2760	2760	0
614	20240513	092700	121526175	2760	2760	2760	2760	0
615	20240513	092600	121526175	2760	2760	2760	2760	0
616	20240513	092500	121526175	2760	2760	2760	2760	0
617	20240513	092400	121526175	2760	2760	2760	2760	6
618	20240513	092300	121509615	2765	2765	2765	2760	1311
619	20240513	092200	117889720	2765	2755	2765	2755	2004
620	20240513	092100	112368660	2755	2755	2755	2755	0
621	20240513	092000	112368660	2755	2765	2765	2750	4018
622	20240513	091900	101297540	2755	2755	2755	2755	0
623	20240513	091800	101297540	2755	2760	2760	2755	4000
624	20240513	091700	90262420	2760	2790	2790	2755	12209
625	20240513	091600	56487705	2785	2790	2790	2785	722
626	20240513	091500	54476735	2785	2805	2805	2785	1000
627	20240513	091400	51683635	2805	2815	2815	2785	3056
628	20240513	091300	43162315	2810	2810	2810	2810	500
629	20240513	091200	41757315	2800	2800	2800	2800	0
630	20240513	091100	41757315	2800	2800	2800	2800	0
631	20240513	091000	41757315	2800	2800	2800	2800	0
632	20240513	090900	41757315	2800	2800	2800	2800	0
633	20240513	090800	41757315	2800	2800	2800	2800	3602
634	20240513	090700	31671715	2800	2800	2800	2800	1490
635	20240513	090600	27499715	2800	2785	2800	2785	561
636	20240513	090500	25936715	2795	2780	2800	2780	4147
637	20240513	090400	14345455	2780	2815	2815	2760	2723
638	20240513	090300	6703515	2815	2840	2840	2805	2292
639	20240513	090200	247975	2840	2870	2885	2840	37
640	20240513	090100	142100	2900	2900	2900	2900	0
641	20240513	090000	142100	2900	2900	2900	2900	49