KissMeData/053270/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	193200	113458605	2695	2695	2695	2695	3333
3	20240513	193100	113458605	2695	2695	2695	2695	0
4	20240513	193000	113458605	2695	2695	2695	2695	0
5	20240513	192900	113458605	2695	2695	2695	2695	0
6	20240513	192800	113458605	2695	2695	2695	2695	0
7	20240513	192700	113458605	2695	2695	2695	2695	0
8	20240513	192600	113458605	2695	2695	2695	2695	0
9	20240513	192500	113458605	2695	2695	2695	2695	0
10	20240513	192400	113458605	2695	2695	2695	2695	0
11	20240513	192300	113458605	2695	2695	2695	2695	0
12	20240513	192200	113458605	2695	2695	2695	2695	0
13	20240513	192100	113458605	2695	2695	2695	2695	0
14	20240513	192000	113458605	2695	2695	2695	2695	0
15	20240513	191900	113458605	2695	2695	2695	2695	0
16	20240513	191800	113458605	2695	2695	2695	2695	0
17	20240513	191700	113458605	2695	2695	2695	2695	0
18	20240513	191600	113458605	2695	2695	2695	2695	0
19	20240513	191500	113458605	2695	2695	2695	2695	0
20	20240513	191400	113458605	2695	2695	2695	2695	0
21	20240513	191300	113458605	2695	2695	2695	2695	0
22	20240513	191200	113458605	2695	2695	2695	2695	0
23	20240513	191100	113458605	2695	2695	2695	2695	0
24	20240513	191000	113458605	2695	2695	2695	2695	0
25	20240513	190900	113458605	2695	2695	2695	2695	0
26	20240513	190800	113458605	2695	2695	2695	2695	0
27	20240513	190700	113458605	2695	2695	2695	2695	0
28	20240513	190600	113458605	2695	2695	2695	2695	0
29	20240513	190500	113458605	2695	2695	2695	2695	0
30	20240513	190400	113458605	2695	2695	2695	2695	0
31	20240513	190300	113458605	2695	2695	2695	2695	0
32	20240513	190200	113458605	2695	2695	2695	2695	3333
33	20240513	190100	113458605	2695	2695	2695	2695	0
34	20240513	190000	113458605	2695	2695	2695	2695	0
35	20240513	185900	113458605	2695	2695	2695	2695	0
36	20240513	185800	113458605	2695	2695	2695	2695	0
37	20240513	185700	113458605	2695	2695	2695	2695	0
38	20240513	185600	113458605	2695	2695	2695	2695	0
39	20240513	185500	113458605	2695	2695	2695	2695	0
40	20240513	185400	113458605	2695	2695	2695	2695	0
41	20240513	185300	113458605	2695	2695	2695	2695	0
42	20240513	185200	113458605	2695	2695	2695	2695	0
43	20240513	185100	113458605	2695	2695	2695	2695	0
44	20240513	185000	113458605	2695	2695	2695	2695	0
45	20240513	184900	113458605	2695	2695	2695	2695	0
46	20240513	184800	113458605	2695	2695	2695	2695	0
47	20240513	184700	113458605	2695	2695	2695	2695	0
48	20240513	184600	113458605	2695	2695	2695	2695	0
49	20240513	184500	113458605	2695	2695	2695	2695	0
50	20240513	184400	113458605	2695	2695	2695	2695	0
51	20240513	184300	113458605	2695	2695	2695	2695	0
52	20240513	184200	113458605	2695	2695	2695	2695	0
53	20240513	184100	113458605	2695	2695	2695	2695	0
54	20240513	184000	113458605	2695	2695	2695	2695	0
55	20240513	183900	113458605	2695	2695	2695	2695	0
56	20240513	183800	113458605	2695	2695	2695	2695	0
57	20240513	183700	113458605	2695	2695	2695	2695	0
58	20240513	183600	113458605	2695	2695	2695	2695	0
59	20240513	183500	113458605	2695	2695	2695	2695	0
60	20240513	183400	113458605	2695	2695	2695	2695	0
61	20240513	183300	113458605	2695	2695	2695	2695	0
62	20240513	183200	113458605	2695	2695	2695	2695	3333
63	20240513	183100	113458605	2695	2695	2695	2695	0
64	20240513	183000	113458605	2695	2695	2695	2695	0
65	20240513	182900	113458605	2695	2695	2695	2695	0
66	20240513	182800	113458605	2695	2695	2695	2695	0
67	20240513	182700	113458605	2695	2695	2695	2695	0
68	20240513	182600	113458605	2695	2695	2695	2695	0
69	20240513	182500	113458605	2695	2695	2695	2695	0
70	20240513	182400	113458605	2695	2695	2695	2695	0
71	20240513	182300	113458605	2695	2695	2695	2695	0
72	20240513	182200	113458605	2695	2695	2695	2695	0
73	20240513	182100	113458605	2695	2695	2695	2695	0
74	20240513	182000	113458605	2695	2695	2695	2695	0
75	20240513	181900	113458605	2695	2695	2695	2695	0
76	20240513	181800	113458605	2695	2695	2695	2695	0
77	20240513	181700	113458605	2695	2695	2695	2695	0
78	20240513	181600	113458605	2695	2695	2695	2695	0
79	20240513	181500	113458605	2695	2695	2695	2695	0
80	20240513	181400	113458605	2695	2695	2695	2695	0
81	20240513	181300	113458605	2695	2695	2695	2695	0
82	20240513	181200	113458605	2695	2695	2695	2695	0
83	20240513	181100	113458605	2695	2695	2695	2695	0
84	20240513	181000	113458605	2695	2695	2695	2695	0
85	20240513	180900	113458605	2695	2695	2695	2695	0
86	20240513	180800	113458605	2695	2695	2695	2695	0
87	20240513	180700	113458605	2695	2695	2695	2695	0
88	20240513	180600	113458605	2695	2695	2695	2695	0
89	20240513	180500	113458605	2695	2695	2695	2695	0
90	20240513	180400	113458605	2695	2695	2695	2695	0
91	20240513	180300	113458605	2695	2695	2695	2695	0
92	20240513	180200	113458605	2695	2695	2695	2695	3333
93	20240513	180100	113458605	2695	2695	2695	2695	0
94	20240513	180000	113458605	2695	2695	2695	2695	0
95	20240513	175900	113458605	2695	2695	2695	2695	0
96	20240513	175800	113458605	2695	2695	2695	2695	0
97	20240513	175700	113458605	2695	2695	2695	2695	0
98	20240513	175600	113458605	2695	2695	2695	2695	0
99	20240513	175500	113458605	2695	2695	2695	2695	0
100	20240513	175400	113458605	2695	2695	2695	2695	0
101	20240513	175300	113458605	2695	2695	2695	2695	0
102	20240513	175200	113458605	2695	2695	2695	2695	0
103	20240513	175100	113458605	2695	2695	2695	2695	0
104	20240513	175000	113458605	2695	2695	2695	2695	0
105	20240513	174900	113458605	2695	2695	2695	2695	0
106	20240513	174800	113458605	2695	2695	2695	2695	0
107	20240513	174700	113458605	2695	2695	2695	2695	0
108	20240513	174600	113458605	2695	2695	2695	2695	0
109	20240513	174500	113458605	2695	2695	2695	2695	0
110	20240513	174400	113458605	2695	2695	2695	2695	0
111	20240513	174300	113458605	2695	2695	2695	2695	0
112	20240513	174200	113458605	2695	2695	2695	2695	0
113	20240513	174100	113458605	2695	2695	2695	2695	0
114	20240513	174000	113458605	2695	2695	2695	2695	0
115	20240513	173900	113458605	2695	2695	2695	2695	0
116	20240513	173800	113458605	2695	2695	2695	2695	0
117	20240513	173700	113458605	2695	2695	2695	2695	0
118	20240513	173600	113458605	2695	2695	2695	2695	0
119	20240513	173500	113458605	2695	2695	2695	2695	0
120	20240513	173400	113458605	2695	2695	2695	2695	0
121	20240513	173300	113458605	2695	2695	2695	2695	0
122	20240513	173200	113458605	2695	2695	2695	2695	3333
123	20240513	173100	113458605	2695	2695	2695	2695	0
124	20240513	173000	113458605	2695	2695	2695	2695	0
125	20240513	172900	113458605	2695	2695	2695	2695	0
126	20240513	172800	113458605	2695	2695	2695	2695	0
127	20240513	172700	113458605	2695	2695	2695	2695	0
128	20240513	172600	113458605	2695	2695	2695	2695	0
129	20240513	172500	113458605	2695	2695	2695	2695	0
130	20240513	172400	113458605	2695	2695	2695	2695	0
131	20240513	172300	113458605	2695	2695	2695	2695	0
132	20240513	172200	113458605	2695	2695	2695	2695	0
133	20240513	172100	113458605	2695	2695	2695	2695	0
134	20240513	172000	113458605	2695	2695	2695	2695	0
135	20240513	171900	113458605	2695	2695	2695	2695	0
136	20240513	171800	113458605	2695	2695	2695	2695	0
137	20240513	171700	113458605	2695	2695	2695	2695	0
138	20240513	171600	113458605	2695	2695	2695	2695	0
139	20240513	171500	113458605	2695	2695	2695	2695	0
140	20240513	171400	113458605	2695	2695	2695	2695	0
141	20240513	171300	113458605	2695	2695	2695	2695	0
142	20240513	171200	113458605	2695	2695	2695	2695	0
143	20240513	171100	113458605	2695	2695	2695	2695	0
144	20240513	171000	113458605	2695	2695	2695	2695	0
145	20240513	170900	113458605	2695	2695	2695	2695	0
146	20240513	170800	113458605	2695	2695	2695	2695	0
147	20240513	170700	113458605	2695	2695	2695	2695	0
148	20240513	170600	113458605	2695	2695	2695	2695	0
149	20240513	170500	113458605	2695	2695	2695	2695	0
150	20240513	170400	113458605	2695	2695	2695	2695	0
151	20240513	170300	113458605	2695	2695	2695	2695	0
152	20240513	170200	113458605	2695	2695	2695	2695	3333
153	20240513	170100	113458605	2695	2695	2695	2695	0
154	20240513	170000	113458605	2695	2695	2695	2695	0
155	20240513	165900	113458605	2695	2695	2695	2695	0
156	20240513	165800	113458605	2695	2695	2695	2695	0
157	20240513	165700	113458605	2695	2695	2695	2695	0
158	20240513	165600	113458605	2695	2695	2695	2695	0
159	20240513	165500	113458605	2695	2695	2695	2695	0
160	20240513	165400	113458605	2695	2695	2695	2695	0
161	20240513	165300	113458605	2695	2695	2695	2695	0
162	20240513	165200	113458605	2695	2695	2695	2695	0
163	20240513	165100	113458605	2695	2695	2695	2695	0
164	20240513	165000	113458605	2695	2695	2695	2695	0
165	20240513	164900	113458605	2695	2695	2695	2695	0
166	20240513	164800	113458605	2695	2695	2695	2695	0
167	20240513	164700	113458605	2695	2695	2695	2695	0
168	20240513	164600	113458605	2695	2695	2695	2695	0
169	20240513	164500	113458605	2695	2695	2695	2695	0
170	20240513	164400	113458605	2695	2695	2695	2695	0
171	20240513	164300	113458605	2695	2695	2695	2695	0
172	20240513	164200	113458605	2695	2695	2695	2695	0
173	20240513	164100	113458605	2695	2695	2695	2695	0
174	20240513	164000	113458605	2695	2695	2695	2695	0
175	20240513	163900	113458605	2695	2695	2695	2695	0
176	20240513	163800	113458605	2695	2695	2695	2695	0
177	20240513	163700	113458605	2695	2695	2695	2695	0
178	20240513	163600	113458605	2695	2695	2695	2695	0
179	20240513	163500	113458605	2695	2695	2695	2695	0
180	20240513	163400	113458605	2695	2695	2695	2695	0
181	20240513	163300	113458605	2695	2695	2695	2695	0
182	20240513	163200	113458605	2695	2695	2695	2695	3333
183	20240513	163100	113458605	2695	2695	2695	2695	0
184	20240513	163000	113458605	2695	2695	2695	2695	0
185	20240513	162900	113458605	2695	2695	2695	2695	0
186	20240513	162800	113458605	2695	2695	2695	2695	0
187	20240513	162700	113458605	2695	2695	2695	2695	0
188	20240513	162600	113458605	2695	2695	2695	2695	0
189	20240513	162500	113458605	2695	2695	2695	2695	0
190	20240513	162400	113458605	2695	2695	2695	2695	0
191	20240513	162300	113458605	2695	2695	2695	2695	0
192	20240513	162200	113458605	2695	2695	2695	2695	0
193	20240513	162100	113458605	2695	2695	2695	2695	0
194	20240513	162000	113458605	2695	2695	2695	2695	0
195	20240513	161900	113458605	2695	2695	2695	2695	0
196	20240513	161800	113458605	2695	2695	2695	2695	0
197	20240513	161700	113458605	2695	2695	2695	2695	0
198	20240513	161600	113458605	2695	2695	2695	2695	0
199	20240513	161500	113458605	2695	2695	2695	2695	0
200	20240513	161400	113458605	2695	2695	2695	2695	0
201	20240513	161300	113458605	2695	2695	2695	2695	0
202	20240513	161200	113458605	2695	2695	2695	2695	0
203	20240513	161100	113458605	2695	2695	2695	2695	0
204	20240513	161000	113458605	2695	2695	2695	2695	0
205	20240513	160900	113458605	2695	2695	2695	2695	0
206	20240513	160800	113458605	2695	2695	2695	2695	0
207	20240513	160700	113458605	2695	2695	2695	2695	0
208	20240513	160600	113458605	2695	2695	2695	2695	0
209	20240513	160500	113458605	2695	2695	2695	2695	0
210	20240513	160400	113458605	2695	2695	2695	2695	0
211	20240513	160300	113458605	2695	2695	2695	2695	0
212	20240513	160200	113458605	2695	2695	2695	2695	3333
213	20240513	160100	113458605	2695	2695	2695	2695	0
214	20240513	160000	113458605	2695	2695	2695	2695	0
215	20240513	155900	113458605	2695	2695	2695	2695	0
216	20240513	155800	113458605	2695	2695	2695	2695	0
217	20240513	155700	113458605	2695	2695	2695	2695	0
218	20240513	155600	113458605	2695	2695	2695	2695	0
219	20240513	155500	113458605	2695	2695	2695	2695	0
220	20240513	155400	113458605	2695	2695	2695	2695	0
221	20240513	155300	113458605	2695	2695	2695	2695	0
222	20240513	155200	113458605	2695	2695	2695	2695	0
223	20240513	155100	113458605	2695	2695	2695	2695	0
224	20240513	155000	113458605	2695	2695	2695	2695	0
225	20240513	154900	113458605	2695	2695	2695	2695	0
226	20240513	154800	113458605	2695	2695	2695	2695	0
227	20240513	154700	113458605	2695	2695	2695	2695	0
228	20240513	154600	113458605	2695	2695	2695	2695	0
229	20240513	154500	113458605	2695	2695	2695	2695	0
230	20240513	154400	113458605	2695	2695	2695	2695	0
231	20240513	154300	113458605	2695	2695	2695	2695	0
232	20240513	154200	113458605	2695	2695	2695	2695	0
233	20240513	154100	113458605	2695	2695	2695	2695	0
234	20240513	154000	113458605	2695	2695	2695	2695	0
235	20240513	153900	113458605	2695	2695	2695	2695	0
236	20240513	153800	113458605	2695	2695	2695	2695	0
237	20240513	153700	113458605	2695	2695	2695	2695	0
238	20240513	153600	113458605	2695	2695	2695	2695	0
239	20240513	153500	113458605	2695	2695	2695	2695	0
240	20240513	153400	113458605	2695	2695	2695	2695	0
241	20240513	153300	113458605	2695	2695	2695	2695	0
242	20240513	153200	113458605	2695	2695	2695	2695	3333
243	20240513	153100	113458605	2695	2695	2695	2695	0
244	20240513	153000	113458605	2695	2695	2695	2695	3333
245	20240513	152900	104476170	2705	2705	2705	2705	0
246	20240513	152800	104476170	2705	2705	2705	2705	0
247	20240513	152700	104476170	2705	2705	2705	2705	0
248	20240513	152600	104476170	2705	2705	2705	2705	0
249	20240513	152500	104476170	2705	2705	2705	2705	0
250	20240513	152400	104476170	2705	2705	2705	2705	0
251	20240513	152300	104476170	2705	2705	2705	2705	0
252	20240513	152200	104476170	2705	2705	2705	2705	0
253	20240513	152100	104476170	2705	2705	2705	2705	0
254	20240513	152000	104476170	2705	2705	2705	2705	0
255	20240513	151900	104476170	2705	2700	2705	2695	843
256	20240513	151800	102200240	2700	2700	2700	2700	1
257	20240513	151700	102197540	2695	2695	2695	2695	0
258	20240513	151600	102197540	2695	2695	2695	2695	4
259	20240513	151500	102186760	2700	2700	2700	2700	0
260	20240513	151400	102186760	2700	2700	2700	2700	2
261	20240513	151300	102181360	2695	2695	2695	2695	0
262	20240513	151200	102181360	2695	2695	2695	2695	201
263	20240513	151100	101639665	2695	2695	2695	2695	75
264	20240513	151000	101437540	2700	2700	2700	2700	0
265	20240513	150900	101437540	2700	2700	2700	2700	0
266	20240513	150800	101437540	2700	2700	2700	2700	0
267	20240513	150700	101437540	2700	2700	2700	2700	0
268	20240513	150600	101437540	2700	2700	2700	2700	111
269	20240513	150500	101137840	2700	2700	2700	2695	58
270	20240513	150400	100981505	2700	2695	2700	2695	122
271	20240513	150300	100652705	2700	2700	2700	2700	0
272	20240513	150200	100652705	2700	2700	2700	2700	0
273	20240513	150100	100652705	2700	2700	2700	2700	0
274	20240513	150000	100652705	2700	2700	2700	2700	0
275	20240513	145900	100652705	2700	2700	2700	2700	0
276	20240513	145800	100652705	2700	2700	2700	2700	0
277	20240513	145700	100652705	2700	2700	2700	2700	12
278	20240513	145600	100620305	2700	2700	2700	2700	2
279	20240513	145500	100614905	2695	2695	2695	2695	2000
280	20240513	145400	95224905	2700	2700	2700	2700	0
281	20240513	145300	95224905	2700	2700	2700	2700	0
282	20240513	145200	95224905	2700	2700	2700	2700	215
283	20240513	145100	94644405	2705	2705	2705	2705	1
284	20240513	145000	94641700	2700	2700	2700	2700	0
285	20240513	144900	94641700	2700	2700	2700	2700	300
286	20240513	144800	93831700	2705	2705	2705	2705	0
287	20240513	144700	93831700	2705	2705	2705	2705	0
288	20240513	144600	93831700	2705	2705	2705	2705	0
289	20240513	144500	93831700	2705	2705	2705	2705	0
290	20240513	144400	93831700	2705	2705	2705	2705	0
291	20240513	144300	93831700	2705	2705	2705	2705	0
292	20240513	144200	93831700	2705	2705	2705	2705	4
293	20240513	144100	93820880	2705	2705	2705	2705	0
294	20240513	144000	93820880	2705	2705	2705	2705	61
295	20240513	143900	93655875	2705	2705	2705	2705	1
296	20240513	143800	93653170	2705	2705	2705	2705	1
297	20240513	143700	93650465	2710	2710	2710	2710	0
298	20240513	143600	93650465	2710	2710	2710	2710	0
299	20240513	143500	93650465	2710	2710	2710	2710	0
300	20240513	143400	93650465	2710	2710	2710	2710	0
301	20240513	143300	93650465	2710	2710	2710	2710	0
302	20240513	143200	93650465	2710	2710	2710	2710	0
303	20240513	143100	93650465	2710	2710	2710	2710	0
304	20240513	143000	93650465	2710	2710	2710	2710	0
305	20240513	142900	93650465	2710	2710	2710	2710	0
306	20240513	142800	93650465	2710	2710	2710	2710	185
307	20240513	142700	93149115	2710	2710	2710	2710	0
308	20240513	142600	93149115	2710	2710	2710	2710	0
309	20240513	142500	93149115	2710	2710	2710	2710	1
310	20240513	142400	93146405	2695	2705	2705	2695	2000
311	20240513	142300	87742555	2710	2710	2710	2710	0
312	20240513	142200	87742555	2710	2710	2710	2710	0
313	20240513	142100	87742555	2710	2710	2710	2710	0
314	20240513	142000	87742555	2710	2710	2710	2710	0
315	20240513	141900	87742555	2710	2710	2710	2710	1
316	20240513	141800	87739845	2705	2705	2705	2705	283
317	20240513	141700	86974330	2710	2710	2710	2710	0
318	20240513	141600	86974330	2710	2710	2710	2710	1
319	20240513	141500	86971620	2705	2705	2705	2705	1216
320	20240513	141400	83682340	2705	2705	2705	2705	0
321	20240513	141300	83682340	2705	2705	2705	2705	0
322	20240513	141200	83682340	2705	2705	2705	2705	0
323	20240513	141100	83682340	2705	2705	2705	2705	0
324	20240513	141000	83682340	2705	2705	2705	2705	0
325	20240513	140900	83682340	2705	2705	2705	2705	0
326	20240513	140800	83682340	2705	2705	2705	2705	0
327	20240513	140700	83682340	2705	2705	2705	2705	0
328	20240513	140600	83682340	2705	2705	2705	2705	0
329	20240513	140500	83682340	2705	2705	2705	2705	0
330	20240513	140400	83682340	2705	2705	2705	2705	2
331	20240513	140300	83676930	2700	2700	2700	2700	219
332	20240513	140200	83085630	2705	2705	2705	2705	0
333	20240513	140100	83085630	2705	2705	2705	2705	0
334	20240513	140000	83085630	2705	2705	2705	2705	0
335	20240513	135900	83085630	2705	2705	2705	2705	2
336	20240513	135800	83080220	2700	2700	2700	2700	0
337	20240513	135700	83080220	2700	2700	2700	2700	0
338	20240513	135600	83080220	2700	2700	2700	2700	19
339	20240513	135500	83028920	2700	2700	2700	2700	192
340	20240513	135400	82510520	2705	2700	2705	2700	4
341	20240513	135300	82499710	2700	2700	2700	2700	143
342	20240513	135200	82113610	2705	2705	2705	2705	0
343	20240513	135100	82113610	2705	2705	2705	2705	144
344	20240513	135000	81724090	2705	2705	2705	2705	0
345	20240513	134900	81724090	2705	2705	2705	2705	0
346	20240513	134800	81724090	2705	2705	2705	2705	0
347	20240513	134700	81724090	2705	2705	2705	2705	0
348	20240513	134600	81724090	2705	2705	2705	2705	0
349	20240513	134500	81724090	2705	2705	2705	2705	0
350	20240513	134400	81724090	2705	2705	2705	2705	0
351	20240513	134300	81724090	2705	2705	2705	2705	0
352	20240513	134200	81724090	2705	2705	2705	2705	0
353	20240513	134100	81724090	2705	2705	2705	2705	0
354	20240513	134000	81724090	2705	2705	2705	2705	0
355	20240513	133900	81724090	2705	2705	2705	2705	4
356	20240513	133800	81713270	2705	2705	2705	2705	0
357	20240513	133700	81713270	2705	2705	2705	2705	0
358	20240513	133600	81713270	2705	2705	2705	2705	0
359	20240513	133500	81713270	2705	2705	2705	2705	0
360	20240513	133400	81713270	2705	2705	2705	2705	0
361	20240513	133300	81713270	2705	2705	2705	2705	8
362	20240513	133200	81691630	2705	2705	2705	2705	0
363	20240513	133100	81691630	2705	2705	2705	2705	0
364	20240513	133000	81691630	2705	2705	2705	2705	0
365	20240513	132900	81691630	2705	2705	2705	2705	0
366	20240513	132800	81691630	2705	2705	2705	2705	1
367	20240513	132700	81688925	2705	2705	2705	2705	0
368	20240513	132600	81688925	2705	2700	2705	2695	3601
369	20240513	132500	71983830	2705	2705	2705	2705	0
370	20240513	132400	71983830	2705	2705	2705	2705	0
371	20240513	132300	71983830	2705	2705	2705	2705	0
372	20240513	132200	71983830	2705	2705	2705	2705	1
373	20240513	132100	71981125	2705	2705	2705	2705	0
374	20240513	132000	71981125	2705	2705	2705	2705	0
375	20240513	131900	71981125	2705	2705	2705	2705	0
376	20240513	131800	71981125	2705	2705	2705	2705	0
377	20240513	131700	71981125	2705	2705	2705	2705	4
378	20240513	131600	71970305	2705	2705	2705	2705	2
379	20240513	131500	71964895	2705	2705	2705	2705	0
380	20240513	131400	71964895	2705	2705	2705	2705	0
381	20240513	131300	71964895	2705	2705	2705	2705	0
382	20240513	131200	71964895	2705	2705	2705	2705	2
383	20240513	131100	71959485	2710	2710	2710	2710	0
384	20240513	131000	71959485	2710	2710	2710	2710	0
385	20240513	130900	71959485	2710	2710	2710	2710	0
386	20240513	130800	71959485	2710	2710	2710	2710	0
387	20240513	130700	71959485	2710	2710	2710	2710	2
388	20240513	130600	71954065	2700	2700	2700	2700	0
389	20240513	130500	71954065	2700	2700	2700	2700	0
390	20240513	130400	71954065	2700	2700	2700	2700	0
391	20240513	130300	71954065	2700	2700	2700	2700	300
392	20240513	130200	71144065	2710	2710	2710	2710	0
393	20240513	130100	71144065	2710	2710	2710	2710	0
394	20240513	130000	71144065	2710	2710	2710	2710	10
395	20240513	125900	71116965	2710	2710	2710	2710	0
396	20240513	125800	71116965	2710	2710	2710	2710	1
397	20240513	125700	71114255	2710	2710	2710	2710	50
398	20240513	125600	70978755	2710	2710	2710	2710	0
399	20240513	125500	70978755	2710	2710	2710	2710	0
400	20240513	125400	70978755	2710	2710	2710	2710	0
401	20240513	125300	70978755	2710	2710	2710	2710	0
402	20240513	125200	70978755	2710	2710	2710	2710	0
403	20240513	125100	70978755	2710	2710	2710	2710	0
404	20240513	125000	70978755	2710	2710	2710	2710	1
405	20240513	124900	70976045	2710	2710	2710	2710	27
406	20240513	124800	70902875	2715	2715	2715	2715	406
407	20240513	124700	69800585	2725	2715	2725	2715	595
408	20240513	124600	68185150	2715	2715	2715	2715	0
409	20240513	124500	68185150	2715	2715	2715	2715	0
410	20240513	124400	68185150	2715	2715	2715	2715	0
411	20240513	124300	68185150	2715	2715	2715	2715	0
412	20240513	124200	68185150	2715	2715	2715	2715	0
413	20240513	124100	68185150	2715	2715	2715	2715	0
414	20240513	124000	68185150	2715	2715	2715	2715	0
415	20240513	123900	68185150	2715	2715	2715	2715	0
416	20240513	123800	68185150	2715	2705	2715	2700	202
417	20240513	123700	67639695	2715	2715	2715	2715	0
418	20240513	123600	67639695	2715	2715	2715	2715	0
419	20240513	123500	67639695	2715	2705	2715	2705	33
420	20240513	123400	67550420	2715	2715	2715	2715	52
421	20240513	123300	67409240	2725	2715	2725	2715	949
422	20240513	123200	64832675	2725	2715	2725	2715	29
423	20240513	123100	64753770	2715	2710	2715	2710	302
424	20240513	123000	63935340	2705	2705	2705	2705	794
425	20240513	122900	61787570	2705	2705	2705	2705	0
426	20240513	122800	61787570	2705	2705	2705	2705	0
427	20240513	122700	61787570	2705	2705	2705	2705	0
428	20240513	122600	61787570	2705	2705	2705	2705	0
429	20240513	122500	61787570	2705	2705	2705	2705	0
430	20240513	122400	61787570	2705	2705	2705	2705	1
431	20240513	122300	61784865	2705	2705	2705	2705	0
432	20240513	122200	61784865	2705	2705	2705	2705	1
433	20240513	122100	61782160	2700	2700	2700	2700	0
434	20240513	122000	61782160	2700	2700	2700	2700	0
435	20240513	121900	61782160	2700	2700	2700	2700	0
436	20240513	121800	61782160	2700	2700	2700	2700	375
437	20240513	121700	60769660	2705	2705	2705	2705	50
438	20240513	121600	60634410	2705	2705	2705	2705	0
439	20240513	121500	60634410	2705	2705	2705	2705	0
440	20240513	121400	60634410	2705	2705	2705	2705	2
441	20240513	121300	60629000	2705	2705	2705	2705	0
442	20240513	121200	60629000	2705	2705	2705	2705	0
443	20240513	121100	60629000	2705	2705	2705	2705	0
444	20240513	121000	60629000	2705	2705	2705	2705	129
445	20240513	120900	60280055	2705	2705	2705	2705	0
446	20240513	120800	60280055	2705	2705	2705	2705	0
447	20240513	120700	60280055	2705	2705	2705	2705	0
448	20240513	120600	60280055	2705	2705	2705	2705	1
449	20240513	120500	60277350	2705	2705	2705	2705	0
450	20240513	120400	60277350	2705	2705	2705	2705	0
451	20240513	120300	60277350	2705	2705	2705	2705	0
452	20240513	120200	60277350	2705	2705	2705	2705	0
453	20240513	120100	60277350	2705	2705	2705	2705	1
454	20240513	120000	60274645	2700	2700	2700	2700	0
455	20240513	115900	60274645	2700	2700	2700	2700	7
456	20240513	115800	60255745	2705	2700	2705	2700	301
457	20240513	115700	59443040	2705	2705	2705	2705	0
458	20240513	115600	59443040	2705	2705	2705	2705	0
459	20240513	115500	59443040	2705	2705	2705	2705	0
460	20240513	115400	59443040	2705	2705	2705	2705	0
461	20240513	115300	59443040	2705	2705	2705	2705	0
462	20240513	115200	59443040	2705	2705	2705	2705	0
463	20240513	115100	59443040	2705	2705	2705	2705	0
464	20240513	115000	59443040	2705	2705	2705	2705	10
465	20240513	114900	59415990	2705	2705	2705	2705	0
466	20240513	114800	59415990	2705	2705	2705	2705	0
467	20240513	114700	59415990	2705	2705	2705	2705	0
468	20240513	114600	59415990	2705	2705	2705	2705	0
469	20240513	114500	59415990	2705	2705	2705	2705	0
470	20240513	114400	59415990	2705	2705	2705	2705	0
471	20240513	114300	59415990	2705	2705	2705	2705	0
472	20240513	114200	59415990	2705	2705	2705	2705	0
473	20240513	114100	59415990	2705	2705	2705	2705	0
474	20240513	114000	59415990	2705	2705	2705	2705	0
475	20240513	113900	59415990	2705	2705	2705	2705	0
476	20240513	113800	59415990	2705	2705	2705	2705	0
477	20240513	113700	59415990	2705	2705	2705	2705	1
478	20240513	113600	59413285	2695	2700	2700	2695	369
479	20240513	113500	58417830	2705	2705	2705	2705	0
480	20240513	113400	58417830	2705	2705	2705	2705	0
481	20240513	113300	58417830	2705	2705	2705	2705	1
482	20240513	113200	58415125	2710	2710	2710	2710	0
483	20240513	113100	58415125	2710	2710	2710	2710	0
484	20240513	113000	58415125	2710	2710	2710	2710	0
485	20240513	112900	58415125	2710	2710	2710	2710	100
486	20240513	112800	58144125	2710	2710	2710	2710	1
487	20240513	112700	58141415	2700	2700	2700	2700	966
488	20240513	112600	55533215	2700	2700	2700	2700	5
489	20240513	112500	55519715	2700	2700	2700	2700	0
490	20240513	112400	55519715	2700	2700	2700	2700	0
491	20240513	112300	55519715	2700	2700	2700	2700	27
492	20240513	112200	55446815	2700	2700	2700	2700	300
493	20240513	112100	54636815	2700	2700	2700	2700	0
494	20240513	112000	54636815	2700	2700	2700	2700	50
495	20240513	111900	54501815	2700	2700	2700	2700	0
496	20240513	111800	54501815	2700	2695	2700	2695	501
497	20240513	111700	53151615	2700	2700	2700	2700	0
498	20240513	111600	53151615	2700	2700	2700	2700	376
499	20240513	111500	52136415	2700	2700	2700	2700	0
500	20240513	111400	52136415	2700	2700	2700	2700	150
501	20240513	111300	51731415	2700	2700	2700	2700	0
502	20240513	111200	51731415	2700	2700	2700	2700	3
503	20240513	111100	51723315	2695	2695	2695	2695	0
504	20240513	111000	51723315	2695	2695	2695	2695	110
505	20240513	110900	51426865	2700	2700	2700	2700	0
506	20240513	110800	51426865	2700	2700	2700	2700	0
507	20240513	110700	51426865	2700	2700	2700	2700	0
508	20240513	110600	51426865	2700	2700	2700	2700	1
509	20240513	110500	51424165	2695	2695	2695	2695	0
510	20240513	110400	51424165	2695	2695	2695	2695	25
511	20240513	110300	51356790	2700	2700	2700	2700	0
512	20240513	110200	51356790	2700	2700	2700	2700	0
513	20240513	110100	51356790	2700	2700	2700	2700	0
514	20240513	110000	51356790	2700	2700	2700	2700	0
515	20240513	105900	51356790	2700	2700	2700	2700	0
516	20240513	105800	51356790	2700	2700	2700	2700	0
517	20240513	105700	51356790	2700	2700	2700	2700	0
518	20240513	105600	51356790	2700	2700	2700	2700	0
519	20240513	105500	51356790	2700	2700	2700	2700	3
520	20240513	105400	51348690	2700	2700	2700	2700	2
521	20240513	105300	51343290	2700	2700	2700	2700	2
522	20240513	105200	51337890	2700	2700	2700	2700	0
523	20240513	105100	51337890	2700	2700	2700	2700	10
524	20240513	105000	51310890	2700	2700	2700	2700	0
525	20240513	104900	51310890	2700	2700	2700	2700	1
526	20240513	104800	51308190	2695	2695	2695	2695	24
527	20240513	104700	51243510	2700	2700	2700	2700	8
528	20240513	104600	51221910	2700	2700	2700	2700	10
529	20240513	104500	51194910	2700	2700	2700	2700	0
530	20240513	104400	51194910	2700	2700	2700	2700	6
531	20240513	104300	51178710	2700	2700	2700	2700	0
532	20240513	104200	51178710	2700	2700	2700	2700	3
533	20240513	104100	51170610	2700	2700	2700	2700	0
534	20240513	104000	51170610	2700	2700	2700	2700	0
535	20240513	103900	51170610	2700	2700	2700	2700	1
536	20240513	103800	51167910	2700	2700	2700	2700	100
537	20240513	103700	50897910	2710	2710	2710	2710	0
538	20240513	103600	50897910	2710	2710	2710	2710	0
539	20240513	103500	50897910	2710	2705	2710	2705	97
540	20240513	103400	50635520	2700	2700	2700	2700	0
541	20240513	103300	50635520	2700	2700	2700	2700	0
542	20240513	103200	50635520	2700	2700	2700	2700	0
543	20240513	103100	50635520	2700	2700	2700	2700	0
544	20240513	103000	50635520	2700	2700	2700	2700	0
545	20240513	102900	50635520	2700	2700	2700	2700	0
546	20240513	102800	50635520	2700	2700	2700	2700	0
547	20240513	102700	50635520	2700	2700	2700	2700	19
548	20240513	102600	50584220	2705	2705	2705	2705	0
549	20240513	102500	50584220	2705	2705	2705	2705	0
550	20240513	102400	50584220	2705	2705	2705	2705	1
551	20240513	102300	50581515	2700	2700	2700	2700	0
552	20240513	102200	50581515	2700	2700	2700	2700	200
553	20240513	102100	50041515	2710	2710	2710	2710	0
554	20240513	102000	50041515	2710	2710	2710	2710	1
555	20240513	101900	50038805	2695	2695	2695	2695	0
556	20240513	101800	50038805	2695	2695	2695	2695	0
557	20240513	101700	50038805	2695	2695	2695	2695	0
558	20240513	101600	50038805	2695	2705	2705	2695	858
559	20240513	101500	47725720	2710	2710	2710	2710	0
560	20240513	101400	47725720	2710	2710	2710	2710	0
561	20240513	101300	47725720	2710	2710	2710	2710	480
562	20240513	101200	46424920	2710	2710	2710	2710	0
563	20240513	101100	46424920	2710	2710	2710	2710	50
564	20240513	101000	46289420	2710	2710	2710	2710	0
565	20240513	100900	46289420	2710	2710	2710	2710	3
566	20240513	100800	46281290	2710	2710	2710	2710	0
567	20240513	100700	46281290	2710	2710	2710	2710	0
568	20240513	100600	46281290	2710	2710	2710	2710	0
569	20240513	100500	46281290	2710	2710	2710	2710	10
570	20240513	100400	46254190	2710	2710	2710	2710	0
571	20240513	100300	46254190	2710	2710	2710	2710	3
572	20240513	100200	46246060	2710	2710	2710	2710	1
573	20240513	100100	46243350	2695	2700	2700	2695	1000
574	20240513	100000	43544660	2710	2700	2710	2700	2
575	20240513	095900	43539250	2710	2705	2710	2705	504
576	20240513	095800	42175925	2710	2710	2710	2710	0
577	20240513	095700	42175925	2710	2710	2710	2710	0
578	20240513	095600	42175925	2710	2710	2710	2710	3741
579	20240513	095500	32037815	2710	2710	2710	2710	0
580	20240513	095400	32037815	2710	2710	2710	2710	0
581	20240513	095300	32037815	2710	2710	2710	2710	1
582	20240513	095200	32035105	2705	2705	2705	2705	0
583	20240513	095100	32035105	2705	2705	2710	2705	1052
584	20240513	095000	29189440	2710	2710	2710	2710	0
585	20240513	094900	29189440	2710	2710	2710	2710	0
586	20240513	094800	29189440	2710	2710	2710	2710	0
587	20240513	094700	29189440	2710	2710	2710	2710	0
588	20240513	094600	29189440	2710	2710	2710	2710	37
589	20240513	094500	29089170	2710	2710	2710	2710	0
590	20240513	094400	29089170	2710	2710	2710	2710	0
591	20240513	094300	29089170	2710	2710	2710	2710	1
592	20240513	094200	29086460	2705	2705	2705	2705	0
593	20240513	094100	29086460	2705	2705	2705	2705	367
594	20240513	094000	28093725	2710	2705	2710	2700	384
595	20240513	093900	27056865	2710	2710	2710	2710	0
596	20240513	093800	27056865	2710	2710	2710	2710	0
597	20240513	093700	27056865	2710	2710	2710	2710	0
598	20240513	093600	27056865	2710	2710	2710	2710	0
599	20240513	093500	27056865	2710	2710	2710	2710	0
600	20240513	093400	27056865	2710	2705	2710	2705	15
601	20240513	093300	27016285	2705	2700	2705	2700	777
602	20240513	093200	24918380	2705	2705	2705	2705	160
603	20240513	093100	24485580	2710	2710	2710	2710	0
604	20240513	093000	24485580	2710	2710	2710	2710	0
605	20240513	092900	24485580	2710	2710	2710	2710	0
606	20240513	092800	24485580	2710	2715	2715	2710	28
607	20240513	092700	24409680	2715	2715	2715	2715	0
608	20240513	092600	24409680	2715	2715	2715	2715	0
609	20240513	092500	24409680	2715	2715	2715	2715	2
610	20240513	092400	24404250	2715	2715	2715	2715	0
611	20240513	092300	24404250	2715	2710	2715	2710	83
612	20240513	092200	24179315	2715	2710	2715	2710	1001
613	20240513	092100	21462840	2715	2710	2715	2710	23
614	20240513	092000	21400505	2715	2715	2715	2715	0
615	20240513	091900	21400505	2715	2715	2715	2715	0
616	20240513	091800	21400505	2715	2710	2715	2710	1633
617	20240513	091700	16975070	2715	2715	2715	2715	1
618	20240513	091600	16972355	2710	2710	2710	2710	32
619	20240513	091500	16885635	2715	2715	2715	2715	0
620	20240513	091400	16885635	2715	2715	2715	2715	0
621	20240513	091300	16885635	2715	2715	2715	2715	101
622	20240513	091200	16611420	2710	2710	2710	2710	91
623	20240513	091100	16364810	2710	2710	2710	2710	447
624	20240513	091000	15153440	2715	2715	2715	2715	0
625	20240513	090900	15153440	2715	2715	2715	2715	0
626	20240513	090800	15153440	2715	2715	2715	2715	1474
627	20240513	090700	11151530	2715	2710	2715	2710	1003
628	20240513	090600	8433385	2710	2710	2710	2710	1
629	20240513	090500	8430675	2710	2710	2710	2710	0
630	20240513	090400	8430675	2710	2695	2710	2690	67
631	20240513	090300	8250420	2715	2715	2715	2715	0
632	20240513	090200	8250420	2715	2715	2715	2715	0
633	20240513	090100	8250420	2715	2715	2715	2715	1
634	20240513	090000	8247705	2715	2700	2715	2680	3062