KissMeData/009070/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185100	230452425	4050	4050	4050	4050	1535
3	20240513	185000	230452425	4050	4050	4050	4050	0
4	20240513	184900	230452425	4050	4050	4050	4050	0
5	20240513	184800	230452425	4050	4050	4050	4050	0
6	20240513	184700	230452425	4050	4050	4050	4050	0
7	20240513	184600	230452425	4050	4050	4050	4050	0
8	20240513	184500	230452425	4050	4050	4050	4050	0
9	20240513	184400	230452425	4050	4050	4050	4050	0
10	20240513	184300	230452425	4050	4050	4050	4050	0
11	20240513	184200	230452425	4050	4050	4050	4050	0
12	20240513	184100	230452425	4050	4050	4050	4050	0
13	20240513	184000	230452425	4050	4050	4050	4050	0
14	20240513	183900	230452425	4050	4050	4050	4050	0
15	20240513	183800	230452425	4050	4050	4050	4050	0
16	20240513	183700	230452425	4050	4050	4050	4050	0
17	20240513	183600	230452425	4050	4050	4050	4050	0
18	20240513	183500	230452425	4050	4050	4050	4050	0
19	20240513	183400	230452425	4050	4050	4050	4050	0
20	20240513	183300	230452425	4050	4050	4050	4050	0
21	20240513	183200	230452425	4050	4050	4050	4050	0
22	20240513	183100	230452425	4050	4050	4050	4050	0
23	20240513	183000	230452425	4050	4050	4050	4050	0
24	20240513	182900	230452425	4050	4050	4050	4050	0
25	20240513	182800	230452425	4050	4050	4050	4050	0
26	20240513	182700	230452425	4050	4050	4050	4050	0
27	20240513	182600	230452425	4050	4050	4050	4050	0
28	20240513	182500	230452425	4050	4050	4050	4050	0
29	20240513	182400	230452425	4050	4050	4050	4050	0
30	20240513	182300	230452425	4050	4050	4050	4050	0
31	20240513	182200	230452425	4050	4050	4050	4050	0
32	20240513	182100	230452425	4050	4050	4050	4050	1535
33	20240513	182000	230452425	4050	4050	4050	4050	0
34	20240513	181900	230452425	4050	4050	4050	4050	0
35	20240513	181800	230452425	4050	4050	4050	4050	0
36	20240513	181700	230452425	4050	4050	4050	4050	0
37	20240513	181600	230452425	4050	4050	4050	4050	0
38	20240513	181500	230452425	4050	4050	4050	4050	0
39	20240513	181400	230452425	4050	4050	4050	4050	0
40	20240513	181300	230452425	4050	4050	4050	4050	0
41	20240513	181200	230452425	4050	4050	4050	4050	0
42	20240513	181100	230452425	4050	4050	4050	4050	0
43	20240513	181000	230452425	4050	4050	4050	4050	0
44	20240513	180900	230452425	4050	4050	4050	4050	0
45	20240513	180800	230452425	4050	4050	4050	4050	0
46	20240513	180700	230452425	4050	4050	4050	4050	0
47	20240513	180600	230452425	4050	4050	4050	4050	0
48	20240513	180500	230452425	4050	4050	4050	4050	0
49	20240513	180400	230452425	4050	4050	4050	4050	0
50	20240513	180300	230452425	4050	4050	4050	4050	0
51	20240513	180200	230452425	4050	4050	4050	4050	0
52	20240513	180100	230452425	4050	4050	4050	4050	0
53	20240513	180000	230452425	4050	4050	4050	4050	0
54	20240513	175900	230452425	4050	4050	4050	4050	0
55	20240513	175800	230452425	4050	4050	4050	4050	0
56	20240513	175700	230452425	4050	4050	4050	4050	0
57	20240513	175600	230452425	4050	4050	4050	4050	0
58	20240513	175500	230452425	4050	4050	4050	4050	0
59	20240513	175400	230452425	4050	4050	4050	4050	0
60	20240513	175300	230452425	4050	4050	4050	4050	0
61	20240513	175200	230452425	4050	4050	4050	4050	0
62	20240513	175100	230452425	4050	4050	4050	4050	1535
63	20240513	175000	230452425	4050	4050	4050	4050	0
64	20240513	174900	230452425	4050	4050	4050	4050	0
65	20240513	174800	230452425	4050	4050	4050	4050	0
66	20240513	174700	230452425	4050	4050	4050	4050	0
67	20240513	174600	230452425	4050	4050	4050	4050	0
68	20240513	174500	230452425	4050	4050	4050	4050	0
69	20240513	174400	230452425	4050	4050	4050	4050	0
70	20240513	174300	230452425	4050	4050	4050	4050	0
71	20240513	174200	230452425	4050	4050	4050	4050	0
72	20240513	174100	230452425	4050	4050	4050	4050	0
73	20240513	174000	230452425	4050	4050	4050	4050	0
74	20240513	173900	230452425	4050	4050	4050	4050	0
75	20240513	173800	230452425	4050	4050	4050	4050	0
76	20240513	173700	230452425	4050	4050	4050	4050	0
77	20240513	173600	230452425	4050	4050	4050	4050	0
78	20240513	173500	230452425	4050	4050	4050	4050	0
79	20240513	173400	230452425	4050	4050	4050	4050	0
80	20240513	173300	230452425	4050	4050	4050	4050	0
81	20240513	173200	230452425	4050	4050	4050	4050	0
82	20240513	173100	230452425	4050	4050	4050	4050	0
83	20240513	173000	230452425	4050	4050	4050	4050	0
84	20240513	172900	230452425	4050	4050	4050	4050	0
85	20240513	172800	230452425	4050	4050	4050	4050	0
86	20240513	172700	230452425	4050	4050	4050	4050	0
87	20240513	172600	230452425	4050	4050	4050	4050	0
88	20240513	172500	230452425	4050	4050	4050	4050	0
89	20240513	172400	230452425	4050	4050	4050	4050	0
90	20240513	172300	230452425	4050	4050	4050	4050	0
91	20240513	172200	230452425	4050	4050	4050	4050	0
92	20240513	172100	230452425	4050	4050	4050	4050	1535
93	20240513	172000	230452425	4050	4050	4050	4050	0
94	20240513	171900	230452425	4050	4050	4050	4050	0
95	20240513	171800	230452425	4050	4050	4050	4050	0
96	20240513	171700	230452425	4050	4050	4050	4050	0
97	20240513	171600	230452425	4050	4050	4050	4050	0
98	20240513	171500	230452425	4050	4050	4050	4050	0
99	20240513	171400	230452425	4050	4050	4050	4050	0
100	20240513	171300	230452425	4050	4050	4050	4050	0
101	20240513	171200	230452425	4050	4050	4050	4050	0
102	20240513	171100	230452425	4050	4050	4050	4050	0
103	20240513	171000	230452425	4050	4050	4050	4050	0
104	20240513	170900	230452425	4050	4050	4050	4050	0
105	20240513	170800	230452425	4050	4050	4050	4050	0
106	20240513	170700	230452425	4050	4050	4050	4050	0
107	20240513	170600	230452425	4050	4050	4050	4050	0
108	20240513	170500	230452425	4050	4050	4050	4050	0
109	20240513	170400	230452425	4050	4050	4050	4050	0
110	20240513	170300	230452425	4050	4050	4050	4050	0
111	20240513	170200	230452425	4050	4050	4050	4050	0
112	20240513	170100	230452425	4050	4050	4050	4050	0
113	20240513	170000	230452425	4050	4050	4050	4050	0
114	20240513	165900	230452425	4050	4050	4050	4050	0
115	20240513	165800	230452425	4050	4050	4050	4050	0
116	20240513	165700	230452425	4050	4050	4050	4050	0
117	20240513	165600	230452425	4050	4050	4050	4050	0
118	20240513	165500	230452425	4050	4050	4050	4050	0
119	20240513	165400	230452425	4050	4050	4050	4050	0
120	20240513	165300	230452425	4050	4050	4050	4050	0
121	20240513	165200	230452425	4050	4050	4050	4050	0
122	20240513	165100	230452425	4050	4050	4050	4050	1535
123	20240513	165000	230452425	4050	4050	4050	4050	0
124	20240513	164900	230452425	4050	4050	4050	4050	0
125	20240513	164800	230452425	4050	4050	4050	4050	0
126	20240513	164700	230452425	4050	4050	4050	4050	0
127	20240513	164600	230452425	4050	4050	4050	4050	0
128	20240513	164500	230452425	4050	4050	4050	4050	0
129	20240513	164400	230452425	4050	4050	4050	4050	0
130	20240513	164300	230452425	4050	4050	4050	4050	0
131	20240513	164200	230452425	4050	4050	4050	4050	0
132	20240513	164100	230452425	4050	4050	4050	4050	0
133	20240513	164000	230452425	4050	4050	4050	4050	0
134	20240513	163900	230452425	4050	4050	4050	4050	0
135	20240513	163800	230452425	4050	4050	4050	4050	0
136	20240513	163700	230452425	4050	4050	4050	4050	0
137	20240513	163600	230452425	4050	4050	4050	4050	0
138	20240513	163500	230452425	4050	4050	4050	4050	0
139	20240513	163400	230452425	4050	4050	4050	4050	0
140	20240513	163300	230452425	4050	4050	4050	4050	0
141	20240513	163200	230452425	4050	4050	4050	4050	0
142	20240513	163100	230452425	4050	4050	4050	4050	0
143	20240513	163000	230452425	4050	4050	4050	4050	0
144	20240513	162900	230452425	4050	4050	4050	4050	0
145	20240513	162800	230452425	4050	4050	4050	4050	0
146	20240513	162700	230452425	4050	4050	4050	4050	0
147	20240513	162600	230452425	4050	4050	4050	4050	0
148	20240513	162500	230452425	4050	4050	4050	4050	0
149	20240513	162400	230452425	4050	4050	4050	4050	0
150	20240513	162300	230452425	4050	4050	4050	4050	0
151	20240513	162200	230452425	4050	4050	4050	4050	0
152	20240513	162100	230452425	4050	4050	4050	4050	1535
153	20240513	162000	230452425	4050	4050	4050	4050	0
154	20240513	161900	230452425	4050	4050	4050	4050	0
155	20240513	161800	230452425	4050	4050	4050	4050	0
156	20240513	161700	230452425	4050	4050	4050	4050	0
157	20240513	161600	230452425	4050	4050	4050	4050	0
158	20240513	161500	230452425	4050	4050	4050	4050	0
159	20240513	161400	230452425	4050	4050	4050	4050	0
160	20240513	161300	230452425	4050	4050	4050	4050	0
161	20240513	161200	230452425	4050	4050	4050	4050	0
162	20240513	161100	230452425	4050	4050	4050	4050	0
163	20240513	161000	230452425	4050	4050	4050	4050	0
164	20240513	160900	230452425	4050	4050	4050	4050	0
165	20240513	160800	230452425	4050	4050	4050	4050	0
166	20240513	160700	230452425	4050	4050	4050	4050	0
167	20240513	160600	230452425	4050	4050	4050	4050	0
168	20240513	160500	230452425	4050	4050	4050	4050	0
169	20240513	160400	230452425	4050	4050	4050	4050	0
170	20240513	160300	230452425	4050	4050	4050	4050	0
171	20240513	160200	230452425	4050	4050	4050	4050	0
172	20240513	160100	230452425	4050	4050	4050	4050	0
173	20240513	160000	230452425	4050	4050	4050	4050	0
174	20240513	155900	230452425	4050	4050	4050	4050	0
175	20240513	155800	230452425	4050	4050	4050	4050	0
176	20240513	155700	230452425	4050	4050	4050	4050	0
177	20240513	155600	230452425	4050	4050	4050	4050	0
178	20240513	155500	230452425	4050	4050	4050	4050	0
179	20240513	155400	230452425	4050	4050	4050	4050	0
180	20240513	155300	230452425	4050	4050	4050	4050	0
181	20240513	155200	230452425	4050	4050	4050	4050	0
182	20240513	155100	230452425	4050	4050	4050	4050	1535
183	20240513	155000	230452425	4050	4050	4050	4050	0
184	20240513	154900	230452425	4050	4050	4050	4050	0
185	20240513	154800	230452425	4050	4050	4050	4050	0
186	20240513	154700	230452425	4050	4050	4050	4050	0
187	20240513	154600	230452425	4050	4050	4050	4050	0
188	20240513	154500	230452425	4050	4050	4050	4050	0
189	20240513	154400	230452425	4050	4050	4050	4050	0
190	20240513	154300	230452425	4050	4050	4050	4050	0
191	20240513	154200	230452425	4050	4050	4050	4050	0
192	20240513	154100	230452425	4050	4050	4050	4050	0
193	20240513	154000	230452425	4050	4050	4050	4050	0
194	20240513	153900	230452425	4050	4050	4050	4050	0
195	20240513	153800	230452425	4050	4050	4050	4050	0
196	20240513	153700	230452425	4050	4050	4050	4050	0
197	20240513	153600	230452425	4050	4050	4050	4050	0
198	20240513	153500	230452425	4050	4050	4050	4050	0
199	20240513	153400	230452425	4050	4050	4050	4050	0
200	20240513	153300	230452425	4050	4050	4050	4050	0
201	20240513	153200	230452425	4050	4050	4050	4050	0
202	20240513	153100	230452425	4050	4050	4050	4050	0
203	20240513	153000	230452425	4050	4050	4050	4050	1535
204	20240513	152900	224235675	4060	4060	4060	4060	0
205	20240513	152800	224235675	4060	4060	4060	4060	0
206	20240513	152700	224235675	4060	4060	4060	4060	0
207	20240513	152600	224235675	4060	4060	4060	4060	0
208	20240513	152500	224235675	4060	4060	4060	4060	0
209	20240513	152400	224235675	4060	4060	4060	4060	0
210	20240513	152300	224235675	4060	4060	4060	4060	0
211	20240513	152200	224235675	4060	4060	4060	4060	0
212	20240513	152100	224235675	4060	4060	4060	4060	0
213	20240513	152000	224235675	4060	4060	4060	4060	0
214	20240513	151900	224235675	4060	4060	4060	4060	11
215	20240513	151800	224191015	4060	4060	4060	4060	250
216	20240513	151700	223176015	4055	4055	4055	4055	309
217	20240513	151600	221923020	4060	4060	4060	4060	976
218	20240513	151500	217960460	4060	4060	4060	4060	0
219	20240513	151400	217960460	4060	4060	4060	4060	262
220	20240513	151300	216896740	4065	4065	4065	4065	57
221	20240513	151200	216665035	4065	4065	4065	4065	11
222	20240513	151100	216620320	4065	4060	4065	4060	101
223	20240513	151000	216209955	4070	4070	4070	4070	2
224	20240513	150900	216201815	4065	4065	4065	4065	40
225	20240513	150800	216039215	4065	4065	4065	4065	1613
226	20240513	150700	209482370	4065	4065	4065	4065	20
227	20240513	150600	209401070	4070	4070	4070	4070	0
228	20240513	150500	209401070	4070	4070	4070	4070	395
229	20240513	150400	207793420	4070	4070	4070	4070	100
230	20240513	150300	207386420	4070	4070	4070	4065	301
231	20240513	150200	206161550	4070	4070	4070	4070	1
232	20240513	150100	206157480	4070	4070	4070	4070	264
233	20240513	150000	205083000	4070	4070	4070	4070	27
234	20240513	145900	204973110	4070	4070	4070	4070	0
235	20240513	145800	204973110	4070	4070	4070	4070	0
236	20240513	145700	204973110	4070	4065	4070	4065	201
237	20240513	145600	204156040	4065	4065	4065	4065	0
238	20240513	145500	204156040	4065	4065	4065	4065	0
239	20240513	145400	204156040	4065	4065	4065	4065	0
240	20240513	145300	204156040	4065	4065	4065	4065	1
241	20240513	145200	204151975	4070	4070	4070	4070	24
242	20240513	145100	204054295	4065	4065	4065	4065	1
243	20240513	145000	204050230	4065	4065	4065	4065	0
244	20240513	144900	204050230	4065	4065	4065	4065	0
245	20240513	144800	204050230	4065	4065	4065	4065	0
246	20240513	144700	204050230	4065	4065	4065	4065	52
247	20240513	144600	203838850	4065	4065	4065	4065	0
248	20240513	144500	203838850	4065	4065	4065	4065	0
249	20240513	144400	203838850	4065	4065	4065	4065	0
250	20240513	144300	203838850	4065	4065	4065	4065	25
251	20240513	144200	203737225	4070	4070	4070	4070	1
252	20240513	144100	203733155	4065	4065	4065	4065	0
253	20240513	144000	203733155	4065	4065	4065	4065	0
254	20240513	143900	203733155	4065	4065	4065	4065	0
255	20240513	143800	203733155	4065	4065	4065	4065	5
256	20240513	143700	203712830	4070	4070	4070	4070	0
257	20240513	143600	203712830	4070	4070	4070	4070	1
258	20240513	143500	203708760	4070	4070	4070	4070	1
259	20240513	143400	203704690	4065	4065	4065	4065	0
260	20240513	143300	203704690	4065	4070	4070	4065	16
261	20240513	143200	203639625	4080	4080	4080	4080	0
262	20240513	143100	203639625	4080	4080	4080	4070	12
263	20240513	143000	203590740	4070	4070	4070	4070	10
264	20240513	142900	203550040	4070	4070	4070	4070	1193
265	20240513	142800	198694530	4080	4080	4080	4080	0
266	20240513	142700	198694530	4080	4080	4080	4080	50
267	20240513	142600	198490530	4080	4080	4080	4080	0
268	20240513	142500	198490530	4080	4080	4080	4080	0
269	20240513	142400	198490530	4080	4080	4080	4080	0
270	20240513	142300	198490530	4080	4080	4080	4080	0
271	20240513	142200	198490530	4080	4080	4080	4080	0
272	20240513	142100	198490530	4080	4080	4080	4080	0
273	20240513	142000	198490530	4080	4080	4080	4080	1
274	20240513	141900	198486450	4075	4075	4075	4075	0
275	20240513	141800	198486450	4075	4075	4075	4075	0
276	20240513	141700	198486450	4075	4075	4075	4075	0
277	20240513	141600	198486450	4075	4075	4075	4075	245
278	20240513	141500	197488075	4075	4075	4075	4075	1
279	20240513	141400	197484000	4080	4080	4080	4080	1
280	20240513	141300	197479920	4070	4070	4070	4070	0
281	20240513	141200	197479920	4070	4070	4070	4070	0
282	20240513	141100	197479920	4070	4070	4070	4070	61
283	20240513	141000	197231650	4070	4070	4070	4070	1
284	20240513	140900	197227580	4075	4075	4075	4075	2455
285	20240513	140800	187223455	4075	4075	4075	4075	0
286	20240513	140700	187223455	4075	4075	4075	4075	1
287	20240513	140600	187219380	4070	4070	4070	4070	0
288	20240513	140500	187219380	4070	4070	4070	4070	0
289	20240513	140400	187219380	4070	4070	4070	4070	0
290	20240513	140300	187219380	4070	4070	4070	4070	0
291	20240513	140200	187219380	4070	4070	4070	4070	0
292	20240513	140100	187219380	4070	4070	4070	4070	0
293	20240513	140000	187219380	4070	4070	4070	4070	0
294	20240513	135900	187219380	4070	4070	4070	4070	0
295	20240513	135800	187219380	4070	4070	4070	4070	1
296	20240513	135700	187215310	4070	4070	4070	4070	0
297	20240513	135600	187215310	4070	4070	4070	4070	0
298	20240513	135500	187215310	4070	4070	4070	4070	0
299	20240513	135400	187215310	4070	4070	4070	4070	0
300	20240513	135300	187215310	4070	4070	4070	4070	92
301	20240513	135200	186840870	4075	4075	4075	4075	10
302	20240513	135100	186800120	4080	4080	4080	4080	0
303	20240513	135000	186800120	4080	4070	4080	4070	218
304	20240513	134900	185912850	4080	4080	4080	4080	0
305	20240513	134800	185912850	4080	4080	4080	4080	0
306	20240513	134700	185912850	4080	4075	4080	4075	200
307	20240513	134600	185097180	4080	4080	4080	4080	0
308	20240513	134500	185097180	4080	4080	4080	4080	0
309	20240513	134400	185097180	4080	4080	4080	4080	0
310	20240513	134300	185097180	4080	4080	4080	4080	0
311	20240513	134200	185097180	4080	4080	4080	4080	4
312	20240513	134100	185080860	4070	4070	4070	4070	4
313	20240513	134000	185064580	4075	4075	4075	4075	0
314	20240513	133900	185064580	4075	4075	4075	4075	0
315	20240513	133800	185064580	4075	4075	4075	4075	181
316	20240513	133700	184327005	4075	4075	4075	4075	0
317	20240513	133600	184327005	4075	4075	4075	4075	200
318	20240513	133500	183512005	4075	4075	4075	4075	0
319	20240513	133400	183512005	4075	4075	4075	4075	0
320	20240513	133300	183512005	4075	4075	4075	4075	0
321	20240513	133200	183512005	4075	4075	4075	4075	0
322	20240513	133100	183512005	4075	4075	4075	4075	163
323	20240513	133000	182847780	4075	4075	4075	4075	0
324	20240513	132900	182847780	4075	4075	4075	4075	1175
325	20240513	132800	178059655	4080	4080	4080	4080	1
326	20240513	132700	178055575	4075	4075	4075	4075	0
327	20240513	132600	178055575	4075	4075	4075	4075	12
328	20240513	132500	178006675	4080	4080	4080	4080	200
329	20240513	132400	177190675	4080	4080	4080	4080	1
330	20240513	132300	177186595	4080	4080	4080	4080	0
331	20240513	132200	177186595	4080	4080	4080	4080	0
332	20240513	132100	177186595	4080	4080	4080	4080	0
333	20240513	132000	177186595	4080	4080	4080	4080	1
334	20240513	131900	177182515	4075	4075	4075	4075	100
335	20240513	131800	176775015	4080	4080	4080	4080	0
336	20240513	131700	176775015	4080	4080	4080	4080	0
337	20240513	131600	176775015	4080	4080	4080	4080	5
338	20240513	131500	176754615	4075	4075	4075	4075	0
339	20240513	131400	176754615	4075	4075	4075	4075	11
340	20240513	131300	176709790	4080	4080	4080	4080	0
341	20240513	131200	176709790	4080	4080	4080	4080	0
342	20240513	131100	176709790	4080	4080	4080	4080	0
343	20240513	131000	176709790	4080	4080	4080	4080	0
344	20240513	130900	176709790	4080	4080	4080	4080	0
345	20240513	130800	176709790	4080	4080	4080	4080	0
346	20240513	130700	176709790	4080	4080	4080	4080	100
347	20240513	130600	176301790	4080	4080	4080	4080	59
348	20240513	130500	176061070	4080	4080	4080	4080	0
349	20240513	130400	176061070	4080	4080	4080	4080	0
350	20240513	130300	176061070	4080	4080	4080	4080	0
351	20240513	130200	176061070	4080	4080	4080	4080	0
352	20240513	130100	176061070	4080	4080	4080	4080	0
353	20240513	130000	176061070	4080	4075	4080	4075	9
354	20240513	125900	176024390	4075	4075	4075	4075	295
355	20240513	125800	174822265	4080	4080	4080	4080	1
356	20240513	125700	174818185	4075	4075	4075	4075	0
357	20240513	125600	174818185	4075	4075	4075	4075	0
358	20240513	125500	174818185	4075	4075	4075	4075	500
359	20240513	125400	172780685	4075	4075	4075	4075	0
360	20240513	125300	172780685	4075	4075	4075	4075	0
361	20240513	125200	172780685	4075	4075	4075	4075	0
362	20240513	125100	172780685	4075	4075	4075	4075	50
363	20240513	125000	172576935	4080	4080	4080	4080	0
364	20240513	124900	172576935	4080	4080	4080	4080	0
365	20240513	124800	172576935	4080	4080	4080	4080	0
366	20240513	124700	172576935	4080	4080	4080	4080	0
367	20240513	124600	172576935	4080	4080	4080	4080	0
368	20240513	124500	172576935	4080	4080	4080	4080	10
369	20240513	124400	172536135	4080	4080	4080	4080	60
370	20240513	124300	172291335	4080	4080	4080	4080	10
371	20240513	124200	172250535	4080	4080	4080	4080	7
372	20240513	124100	172221975	4080	4080	4080	4080	0
373	20240513	124000	172221975	4080	4075	4080	4075	151
374	20240513	123900	171606645	4075	4075	4075	4075	0
375	20240513	123800	171606645	4075	4075	4075	4075	0
376	20240513	123700	171606645	4075	4080	4080	4075	101
377	20240513	123600	171195065	4075	4075	4075	4075	300
378	20240513	123500	169972565	4080	4080	4080	4080	300
379	20240513	123400	168748565	4080	4080	4080	4080	0
380	20240513	123300	168748565	4080	4080	4080	4080	1
381	20240513	123200	168744485	4075	4075	4075	4075	0
382	20240513	123100	168744485	4075	4075	4075	4075	0
383	20240513	123000	168744485	4075	4075	4075	4075	0
384	20240513	122900	168744485	4075	4075	4075	4075	0
385	20240513	122800	168744485	4075	4075	4075	4075	0
386	20240513	122700	168744485	4075	4075	4075	4075	0
387	20240513	122600	168744485	4075	4075	4075	4075	50
388	20240513	122500	168540735	4075	4075	4075	4075	8
389	20240513	122400	168508135	4075	4075	4075	4075	0
390	20240513	122300	168508135	4075	4075	4075	4075	20
391	20240513	122200	168426635	4080	4080	4080	4080	0
392	20240513	122100	168426635	4080	4080	4080	4080	3
393	20240513	122000	168414395	4080	4080	4080	4080	0
394	20240513	121900	168414395	4080	4080	4080	4080	0
395	20240513	121800	168414395	4080	4080	4080	4080	0
396	20240513	121700	168414395	4080	4080	4080	4080	0
397	20240513	121600	168414395	4080	4080	4080	4080	10
398	20240513	121500	168373595	4080	4080	4080	4080	0
399	20240513	121400	168373595	4080	4080	4080	4080	0
400	20240513	121300	168373595	4080	4080	4080	4080	0
401	20240513	121200	168373595	4080	4080	4080	4080	18
402	20240513	121100	168300155	4080	4080	4080	4080	0
403	20240513	121000	168300155	4080	4080	4080	4080	0
404	20240513	120900	168300155	4080	4080	4080	4080	0
405	20240513	120800	168300155	4080	4080	4080	4080	0
406	20240513	120700	168300155	4080	4080	4080	4080	0
407	20240513	120600	168300155	4080	4080	4080	4080	0
408	20240513	120500	168300155	4080	4080	4080	4080	0
409	20240513	120400	168300155	4080	4080	4080	4080	10
410	20240513	120300	168259355	4085	4085	4085	4085	0
411	20240513	120200	168259355	4085	4085	4085	4085	0
412	20240513	120100	168259355	4085	4085	4085	4085	0
413	20240513	120000	168259355	4085	4075	4085	4075	240
414	20240513	115900	167281345	4085	4085	4085	4085	0
415	20240513	115800	167281345	4085	4085	4085	4085	0
416	20240513	115700	167281345	4085	4085	4085	4085	0
417	20240513	115600	167281345	4085	4085	4085	4085	0
418	20240513	115500	167281345	4085	4085	4085	4085	0
419	20240513	115400	167281345	4085	4085	4085	4085	0
420	20240513	115300	167281345	4085	4075	4085	4075	10
421	20240513	115200	167240585	4085	4085	4085	4085	0
422	20240513	115100	167240585	4085	4085	4085	4085	0
423	20240513	115000	167240585	4085	4085	4085	4085	200
424	20240513	114900	166423585	4085	4085	4085	4085	1
425	20240513	114800	166419500	4085	4085	4085	4085	0
426	20240513	114700	166419500	4085	4085	4085	4085	0
427	20240513	114600	166419500	4085	4085	4085	4085	0
428	20240513	114500	166419500	4085	4085	4085	4085	0
429	20240513	114400	166419500	4085	4085	4085	4085	0
430	20240513	114300	166419500	4085	4085	4085	4085	1
431	20240513	114200	166415415	4085	4085	4085	4085	0
432	20240513	114100	166415415	4085	4085	4085	4085	1
433	20240513	114000	166411330	4070	4070	4070	4070	0
434	20240513	113900	166411330	4070	4085	4085	4070	81
435	20240513	113800	166080895	4070	4070	4070	4070	58
436	20240513	113700	165844835	4085	4085	4085	4085	0
437	20240513	113600	165844835	4085	4085	4085	4085	0
438	20240513	113500	165844835	4085	4085	4085	4085	20
439	20240513	113400	165763135	4080	4080	4080	4080	119
440	20240513	113300	165277615	4085	4085	4085	4085	0
441	20240513	113200	165277615	4085	4085	4085	4085	0
442	20240513	113100	165277615	4085	4085	4085	4085	0
443	20240513	113000	165277615	4085	4085	4085	4085	0
444	20240513	112900	165277615	4085	4085	4085	4085	0
445	20240513	112800	165277615	4085	4085	4085	4085	1
446	20240513	112700	165273530	4080	4080	4080	4080	0
447	20240513	112600	165273530	4080	4080	4080	4080	245
448	20240513	112500	164273930	4080	4080	4080	4080	1
449	20240513	112400	164269850	4070	4070	4070	4070	0
450	20240513	112300	164269850	4070	4070	4070	4070	72
451	20240513	112200	163976810	4060	4060	4060	4060	0
452	20240513	112100	163976810	4060	4060	4060	4060	0
453	20240513	112000	163976810	4060	4060	4060	4060	0
454	20240513	111900	163976810	4060	4060	4060	4060	0
455	20240513	111800	163976810	4060	4060	4060	4060	5
456	20240513	111700	163956510	4060	4060	4060	4060	132
457	20240513	111600	163420590	4055	4055	4055	4055	129
458	20240513	111500	162897495	4060	4060	4060	4060	0
459	20240513	111400	162897495	4060	4060	4060	4060	81
460	20240513	111300	162568635	4060	4055	4060	4055	1465
461	20240513	111200	156620840	4055	4055	4055	4055	0
462	20240513	111100	156620840	4055	4055	4055	4055	65
463	20240513	111000	156357265	4055	4055	4055	4055	0
464	20240513	110900	156357265	4055	4055	4055	4055	0
465	20240513	110800	156357265	4055	4055	4055	4055	3
466	20240513	110700	156345100	4055	4055	4055	4055	0
467	20240513	110600	156345100	4055	4055	4055	4055	1010
468	20240513	110500	152249550	4050	4050	4050	4050	0
469	20240513	110400	152249550	4050	4050	4050	4050	1
470	20240513	110300	152245500	4055	4055	4055	4055	0
471	20240513	110200	152245500	4055	4055	4055	4055	0
472	20240513	110100	152245500	4055	4055	4055	4055	0
473	20240513	110000	152245500	4055	4055	4055	4055	0
474	20240513	105900	152245500	4055	4055	4055	4055	100
475	20240513	105800	151840000	4055	4055	4055	4055	0
476	20240513	105700	151840000	4055	4055	4055	4055	3
477	20240513	105600	151827835	4055	4055	4055	4055	1
478	20240513	105500	151823780	4055	4055	4055	4055	0
479	20240513	105400	151823780	4055	4055	4055	4055	0
480	20240513	105300	151823780	4055	4055	4055	4055	0
481	20240513	105200	151823780	4055	4055	4055	4055	2
482	20240513	105100	151815670	4055	4055	4055	4055	100
483	20240513	105000	151410170	4055	4055	4055	4055	5
484	20240513	104900	151389895	4055	4055	4055	4055	11
485	20240513	104800	151345290	4050	4050	4050	4050	11
486	20240513	104700	151300740	4050	4050	4050	4050	131
487	20240513	104600	150770190	4055	4055	4055	4055	0
488	20240513	104500	150770190	4055	4055	4055	4055	0
489	20240513	104400	150770190	4055	4055	4055	4055	0
490	20240513	104300	150770190	4055	4055	4055	4055	0
491	20240513	104200	150770190	4055	4055	4055	4055	0
492	20240513	104100	150770190	4055	4055	4055	4055	0
493	20240513	104000	150770190	4055	4055	4055	4055	0
494	20240513	103900	150770190	4055	4055	4055	4055	0
495	20240513	103800	150770190	4055	4055	4055	4055	19
496	20240513	103700	150693145	4055	4055	4055	4055	1
497	20240513	103600	150689090	4055	4055	4055	4055	0
498	20240513	103500	150689090	4055	4055	4055	4055	30
499	20240513	103400	150567440	4050	4050	4055	4050	59
500	20240513	103300	150328485	4055	4055	4055	4055	13
501	20240513	103200	150275770	4050	4050	4050	4050	0
502	20240513	103100	150275770	4050	4050	4050	4050	0
503	20240513	103000	150275770	4050	4050	4050	4050	0
504	20240513	102900	150275770	4050	4050	4050	4050	230
505	20240513	102800	149344270	4045	4045	4045	4045	0
506	20240513	102700	149344270	4045	4045	4045	4045	100
507	20240513	102600	148939770	4055	4055	4055	4055	1
508	20240513	102500	148935715	4045	4050	4055	4045	1450
509	20240513	102400	143069655	4045	4065	4065	4045	2337
510	20240513	102300	133608200	4065	4065	4065	4065	0
511	20240513	102200	133608200	4065	4065	4065	4055	3831
512	20240513	102100	118070060	4060	4060	4060	4060	40
513	20240513	102000	117907660	4065	4070	4070	4060	3888
514	20240513	101900	102093590	4070	4070	4070	4070	0
515	20240513	101800	102093590	4070	4070	4070	4070	1081
516	20240513	101700	97693920	4070	4070	4070	4070	0
517	20240513	101600	97693920	4070	4070	4070	4070	0
518	20240513	101500	97693920	4070	4075	4080	4070	1578
519	20240513	101400	91263610	4070	4070	4070	4070	1
520	20240513	101300	91259540	4075	4075	4075	4075	850
521	20240513	101200	87795790	4075	4075	4075	4075	1
522	20240513	101100	87791715	4075	4075	4075	4075	0
523	20240513	101000	87791715	4075	4075	4075	4075	54
524	20240513	100900	87571665	4075	4070	4075	4070	101
525	20240513	100800	87160590	4075	4075	4075	4075	0
526	20240513	100700	87160590	4075	4075	4075	4075	1
527	20240513	100600	87156515	4070	4070	4070	4070	0
528	20240513	100500	87156515	4070	4070	4070	4070	73
529	20240513	100400	86859405	4075	4075	4075	4075	0
530	20240513	100300	86859405	4075	4075	4075	4075	0
531	20240513	100200	86859405	4075	4075	4075	4075	3
532	20240513	100100	86847180	4075	4075	4075	4075	1
533	20240513	100000	86843105	4070	4075	4075	4070	2
534	20240513	095900	86834960	4075	4070	4075	4070	21
535	20240513	095800	86749480	4075	4070	4075	4070	13
536	20240513	095700	86696555	4070	4070	4070	4070	18
537	20240513	095600	86623295	4075	4075	4075	4070	76
538	20240513	095500	86313880	4070	4075	4075	4070	2529
539	20240513	095400	76018530	4080	4080	4080	4080	0
540	20240513	095300	76018530	4080	4075	4080	4075	2
541	20240513	095200	76010375	4075	4075	4075	4075	0
542	20240513	095100	76010375	4075	4075	4075	4075	219
543	20240513	095000	75117950	4075	4075	4075	4075	0
544	20240513	094900	75117950	4075	4075	4075	4075	0
545	20240513	094800	75117950	4075	4085	4085	4075	3
546	20240513	094700	75105710	4090	4090	4090	4070	164
547	20240513	094600	74438145	4070	4070	4070	4070	0
548	20240513	094500	74438145	4070	4075	4075	4070	301
549	20240513	094400	73211575	4070	4075	4105	4070	22
550	20240513	094300	73121935	4105	4105	4105	4105	3
551	20240513	094200	73109620	4070	4105	4110	4070	46
552	20240513	094100	72921310	4110	4070	4110	4055	1994
553	20240513	094000	64790520	4080	4075	4080	4075	86
554	20240513	093900	64440065	4075	4075	4075	4075	1
555	20240513	093800	64435990	4065	4080	4080	4065	2
556	20240513	093700	64427845	4065	4070	4070	4065	300
557	20240513	093600	63207270	4070	4080	4080	4070	93
558	20240513	093500	62828750	4070	4070	4070	4070	0
559	20240513	093400	62828750	4070	4075	4075	4070	581
560	20240513	093300	60461710	4075	4075	4075	4075	0
561	20240513	093200	60461710	4075	4075	4075	4075	36
562	20240513	093100	60315010	4075	4075	4075	4075	0
563	20240513	093000	60315010	4075	4075	4090	4075	100
564	20240513	092900	59906040	4090	4090	4090	4075	3115
565	20240513	092800	47178615	4090	4090	4090	4090	1
566	20240513	092700	47174525	4100	4100	4100	4100	32
567	20240513	092600	47043325	4100	4100	4100	4085	65
568	20240513	092500	46776870	4085	4100	4100	4085	2
569	20240513	092400	46768685	4085	4100	4100	4085	6
570	20240513	092300	46744100	4085	4085	4085	4085	4
571	20240513	092200	46727760	4090	4105	4105	4090	1093
572	20240513	092100	42255800	4105	4105	4105	4105	1
573	20240513	092000	42251695	4095	4105	4105	4095	464
574	20240513	091900	40349620	4105	4105	4105	4100	92
575	20240513	091800	39972310	4105	4105	4105	4105	1
576	20240513	091700	39968205	4105	4105	4105	4105	0
577	20240513	091600	39968205	4105	4105	4105	4105	14
578	20240513	091500	39910735	4100	4100	4100	4100	1
579	20240513	091400	39906635	4095	4095	4095	4095	0
580	20240513	091300	39906635	4095	4100	4105	4090	2154
581	20240513	091200	31079795	4105	4105	4105	4105	379
582	20240513	091100	29524000	4105	4115	4115	4105	1434
583	20240513	091000	23630665	4120	4120	4120	4120	45
584	20240513	090900	23445265	4120	4120	4120	4120	5
585	20240513	090800	23424665	4120	4115	4120	4115	427
586	20240513	090700	21667435	4125	4120	4125	4120	328
587	20240513	090600	20316070	4120	4120	4120	4120	423
588	20240513	090500	18573310	4130	4120	4130	4110	2001
589	20240513	090400	10338680	4130	4120	4130	4120	592
590	20240513	090300	7899120	4120	4130	4130	4110	794
591	20240513	090200	4629910	4130	4130	4130	4130	0
592	20240513	090100	4629910	4130	4130	4130	4110	170
593	20240513	090000	3930270	4130	4120	4130	4115	954