KissMeData/013120/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185700	72548720	2705	2705	2705	2705	2364
3	20240513	185600	72548720	2705	2705	2705	2705	0
4	20240513	185500	72548720	2705	2705	2705	2705	0
5	20240513	185400	72548720	2705	2705	2705	2705	0
6	20240513	185300	72548720	2705	2705	2705	2705	0
7	20240513	185200	72548720	2705	2705	2705	2705	0
8	20240513	185100	72548720	2705	2705	2705	2705	0
9	20240513	185000	72548720	2705	2705	2705	2705	0
10	20240513	184900	72548720	2705	2705	2705	2705	0
11	20240513	184800	72548720	2705	2705	2705	2705	0
12	20240513	184700	72548720	2705	2705	2705	2705	0
13	20240513	184600	72548720	2705	2705	2705	2705	0
14	20240513	184500	72548720	2705	2705	2705	2705	0
15	20240513	184400	72548720	2705	2705	2705	2705	0
16	20240513	184300	72548720	2705	2705	2705	2705	0
17	20240513	184200	72548720	2705	2705	2705	2705	0
18	20240513	184100	72548720	2705	2705	2705	2705	0
19	20240513	184000	72548720	2705	2705	2705	2705	0
20	20240513	183900	72548720	2705	2705	2705	2705	0
21	20240513	183800	72548720	2705	2705	2705	2705	0
22	20240513	183700	72548720	2705	2705	2705	2705	0
23	20240513	183600	72548720	2705	2705	2705	2705	0
24	20240513	183500	72548720	2705	2705	2705	2705	0
25	20240513	183400	72548720	2705	2705	2705	2705	0
26	20240513	183300	72548720	2705	2705	2705	2705	0
27	20240513	183200	72548720	2705	2705	2705	2705	0
28	20240513	183100	72548720	2705	2705	2705	2705	0
29	20240513	183000	72548720	2705	2705	2705	2705	0
30	20240513	182900	72548720	2705	2705	2705	2705	0
31	20240513	182800	72548720	2705	2705	2705	2705	0
32	20240513	182700	72548720	2705	2705	2705	2705	2364
33	20240513	182600	72548720	2705	2705	2705	2705	0
34	20240513	182500	72548720	2705	2705	2705	2705	0
35	20240513	182400	72548720	2705	2705	2705	2705	0
36	20240513	182300	72548720	2705	2705	2705	2705	0
37	20240513	182200	72548720	2705	2705	2705	2705	0
38	20240513	182100	72548720	2705	2705	2705	2705	0
39	20240513	182000	72548720	2705	2705	2705	2705	0
40	20240513	181900	72548720	2705	2705	2705	2705	0
41	20240513	181800	72548720	2705	2705	2705	2705	0
42	20240513	181700	72548720	2705	2705	2705	2705	0
43	20240513	181600	72548720	2705	2705	2705	2705	0
44	20240513	181500	72548720	2705	2705	2705	2705	0
45	20240513	181400	72548720	2705	2705	2705	2705	0
46	20240513	181300	72548720	2705	2705	2705	2705	0
47	20240513	181200	72548720	2705	2705	2705	2705	0
48	20240513	181100	72548720	2705	2705	2705	2705	0
49	20240513	181000	72548720	2705	2705	2705	2705	0
50	20240513	180900	72548720	2705	2705	2705	2705	0
51	20240513	180800	72548720	2705	2705	2705	2705	0
52	20240513	180700	72548720	2705	2705	2705	2705	0
53	20240513	180600	72548720	2705	2705	2705	2705	0
54	20240513	180500	72548720	2705	2705	2705	2705	0
55	20240513	180400	72548720	2705	2705	2705	2705	0
56	20240513	180300	72548720	2705	2705	2705	2705	0
57	20240513	180200	72548720	2705	2705	2705	2705	0
58	20240513	180100	72548720	2705	2705	2705	2705	0
59	20240513	180000	72548720	2705	2705	2705	2705	0
60	20240513	175900	72548720	2705	2705	2705	2705	0
61	20240513	175800	72548720	2705	2705	2705	2705	0
62	20240513	175700	72548720	2705	2705	2705	2705	2364
63	20240513	175600	72548720	2705	2705	2705	2705	0
64	20240513	175500	72548720	2705	2705	2705	2705	0
65	20240513	175400	72548720	2705	2705	2705	2705	0
66	20240513	175300	72548720	2705	2705	2705	2705	0
67	20240513	175200	72548720	2705	2705	2705	2705	0
68	20240513	175100	72548720	2705	2705	2705	2705	0
69	20240513	175000	72548720	2705	2705	2705	2705	0
70	20240513	174900	72548720	2705	2705	2705	2705	0
71	20240513	174800	72548720	2705	2705	2705	2705	0
72	20240513	174700	72548720	2705	2705	2705	2705	0
73	20240513	174600	72548720	2705	2705	2705	2705	0
74	20240513	174500	72548720	2705	2705	2705	2705	0
75	20240513	174400	72548720	2705	2705	2705	2705	0
76	20240513	174300	72548720	2705	2705	2705	2705	0
77	20240513	174200	72548720	2705	2705	2705	2705	0
78	20240513	174100	72548720	2705	2705	2705	2705	0
79	20240513	174000	72548720	2705	2705	2705	2705	0
80	20240513	173900	72548720	2705	2705	2705	2705	0
81	20240513	173800	72548720	2705	2705	2705	2705	0
82	20240513	173700	72548720	2705	2705	2705	2705	0
83	20240513	173600	72548720	2705	2705	2705	2705	0
84	20240513	173500	72548720	2705	2705	2705	2705	0
85	20240513	173400	72548720	2705	2705	2705	2705	0
86	20240513	173300	72548720	2705	2705	2705	2705	0
87	20240513	173200	72548720	2705	2705	2705	2705	0
88	20240513	173100	72548720	2705	2705	2705	2705	0
89	20240513	173000	72548720	2705	2705	2705	2705	0
90	20240513	172900	72548720	2705	2705	2705	2705	0
91	20240513	172800	72548720	2705	2705	2705	2705	0
92	20240513	172700	72548720	2705	2705	2705	2705	2364
93	20240513	172600	72548720	2705	2705	2705	2705	0
94	20240513	172500	72548720	2705	2705	2705	2705	0
95	20240513	172400	72548720	2705	2705	2705	2705	0
96	20240513	172300	72548720	2705	2705	2705	2705	0
97	20240513	172200	72548720	2705	2705	2705	2705	0
98	20240513	172100	72548720	2705	2705	2705	2705	0
99	20240513	172000	72548720	2705	2705	2705	2705	0
100	20240513	171900	72548720	2705	2705	2705	2705	0
101	20240513	171800	72548720	2705	2705	2705	2705	0
102	20240513	171700	72548720	2705	2705	2705	2705	0
103	20240513	171600	72548720	2705	2705	2705	2705	0
104	20240513	171500	72548720	2705	2705	2705	2705	0
105	20240513	171400	72548720	2705	2705	2705	2705	0
106	20240513	171300	72548720	2705	2705	2705	2705	0
107	20240513	171200	72548720	2705	2705	2705	2705	0
108	20240513	171100	72548720	2705	2705	2705	2705	0
109	20240513	171000	72548720	2705	2705	2705	2705	0
110	20240513	170900	72548720	2705	2705	2705	2705	0
111	20240513	170800	72548720	2705	2705	2705	2705	0
112	20240513	170700	72548720	2705	2705	2705	2705	0
113	20240513	170600	72548720	2705	2705	2705	2705	0
114	20240513	170500	72548720	2705	2705	2705	2705	0
115	20240513	170400	72548720	2705	2705	2705	2705	0
116	20240513	170300	72548720	2705	2705	2705	2705	0
117	20240513	170200	72548720	2705	2705	2705	2705	0
118	20240513	170100	72548720	2705	2705	2705	2705	0
119	20240513	170000	72548720	2705	2705	2705	2705	0
120	20240513	165900	72548720	2705	2705	2705	2705	0
121	20240513	165800	72548720	2705	2705	2705	2705	0
122	20240513	165700	72548720	2705	2705	2705	2705	2364
123	20240513	165600	72548720	2705	2705	2705	2705	0
124	20240513	165500	72548720	2705	2705	2705	2705	0
125	20240513	165400	72548720	2705	2705	2705	2705	0
126	20240513	165300	72548720	2705	2705	2705	2705	0
127	20240513	165200	72548720	2705	2705	2705	2705	0
128	20240513	165100	72548720	2705	2705	2705	2705	0
129	20240513	165000	72548720	2705	2705	2705	2705	0
130	20240513	164900	72548720	2705	2705	2705	2705	0
131	20240513	164800	72548720	2705	2705	2705	2705	0
132	20240513	164700	72548720	2705	2705	2705	2705	0
133	20240513	164600	72548720	2705	2705	2705	2705	0
134	20240513	164500	72548720	2705	2705	2705	2705	0
135	20240513	164400	72548720	2705	2705	2705	2705	0
136	20240513	164300	72548720	2705	2705	2705	2705	0
137	20240513	164200	72548720	2705	2705	2705	2705	0
138	20240513	164100	72548720	2705	2705	2705	2705	0
139	20240513	164000	72548720	2705	2705	2705	2705	0
140	20240513	163900	72548720	2705	2705	2705	2705	0
141	20240513	163800	72548720	2705	2705	2705	2705	0
142	20240513	163700	72548720	2705	2705	2705	2705	0
143	20240513	163600	72548720	2705	2705	2705	2705	0
144	20240513	163500	72548720	2705	2705	2705	2705	0
145	20240513	163400	72548720	2705	2705	2705	2705	0
146	20240513	163300	72548720	2705	2705	2705	2705	0
147	20240513	163200	72548720	2705	2705	2705	2705	0
148	20240513	163100	72548720	2705	2705	2705	2705	0
149	20240513	163000	72548720	2705	2705	2705	2705	0
150	20240513	162900	72548720	2705	2705	2705	2705	0
151	20240513	162800	72548720	2705	2705	2705	2705	0
152	20240513	162700	72548720	2705	2705	2705	2705	2364
153	20240513	162600	72548720	2705	2705	2705	2705	0
154	20240513	162500	72548720	2705	2705	2705	2705	0
155	20240513	162400	72548720	2705	2705	2705	2705	0
156	20240513	162300	72548720	2705	2705	2705	2705	0
157	20240513	162200	72548720	2705	2705	2705	2705	0
158	20240513	162100	72548720	2705	2705	2705	2705	0
159	20240513	162000	72548720	2705	2705	2705	2705	0
160	20240513	161900	72548720	2705	2705	2705	2705	0
161	20240513	161800	72548720	2705	2705	2705	2705	0
162	20240513	161700	72548720	2705	2705	2705	2705	0
163	20240513	161600	72548720	2705	2705	2705	2705	0
164	20240513	161500	72548720	2705	2705	2705	2705	0
165	20240513	161400	72548720	2705	2705	2705	2705	0
166	20240513	161300	72548720	2705	2705	2705	2705	0
167	20240513	161200	72548720	2705	2705	2705	2705	0
168	20240513	161100	72548720	2705	2705	2705	2705	0
169	20240513	161000	72548720	2705	2705	2705	2705	0
170	20240513	160900	72548720	2705	2705	2705	2705	0
171	20240513	160800	72548720	2705	2705	2705	2705	0
172	20240513	160700	72548720	2705	2705	2705	2705	0
173	20240513	160600	72548720	2705	2705	2705	2705	0
174	20240513	160500	72548720	2705	2705	2705	2705	0
175	20240513	160400	72548720	2705	2705	2705	2705	0
176	20240513	160300	72548720	2705	2705	2705	2705	0
177	20240513	160200	72548720	2705	2705	2705	2705	0
178	20240513	160100	72548720	2705	2705	2705	2705	0
179	20240513	160000	72548720	2705	2705	2705	2705	0
180	20240513	155900	72548720	2705	2705	2705	2705	0
181	20240513	155800	72548720	2705	2705	2705	2705	0
182	20240513	155700	72548720	2705	2705	2705	2705	2364
183	20240513	155600	72548720	2705	2705	2705	2705	0
184	20240513	155500	72548720	2705	2705	2705	2705	0
185	20240513	155400	72548720	2705	2705	2705	2705	0
186	20240513	155300	72548720	2705	2705	2705	2705	0
187	20240513	155200	72548720	2705	2705	2705	2705	0
188	20240513	155100	72548720	2705	2705	2705	2705	0
189	20240513	155000	72548720	2705	2705	2705	2705	0
190	20240513	154900	72548720	2705	2705	2705	2705	0
191	20240513	154800	72548720	2705	2705	2705	2705	0
192	20240513	154700	72548720	2705	2705	2705	2705	0
193	20240513	154600	72548720	2705	2705	2705	2705	0
194	20240513	154500	72548720	2705	2705	2705	2705	0
195	20240513	154400	72548720	2705	2705	2705	2705	0
196	20240513	154300	72548720	2705	2705	2705	2705	0
197	20240513	154200	72548720	2705	2705	2705	2705	0
198	20240513	154100	72548720	2705	2705	2705	2705	0
199	20240513	154000	72548720	2705	2705	2705	2705	0
200	20240513	153900	72548720	2705	2705	2705	2705	0
201	20240513	153800	72548720	2705	2705	2705	2705	0
202	20240513	153700	72548720	2705	2705	2705	2705	0
203	20240513	153600	72548720	2705	2705	2705	2705	0
204	20240513	153500	72548720	2705	2705	2705	2705	0
205	20240513	153400	72548720	2705	2705	2705	2705	0
206	20240513	153300	72548720	2705	2705	2705	2705	0
207	20240513	153200	72548720	2705	2705	2705	2705	0
208	20240513	153100	72548720	2705	2705	2705	2705	0
209	20240513	153000	72548720	2705	2705	2705	2705	2364
210	20240513	152900	66154100	2685	2685	2685	2685	0
211	20240513	152800	66154100	2685	2685	2685	2685	0
212	20240513	152700	66154100	2685	2685	2685	2685	0
213	20240513	152600	66154100	2685	2685	2685	2685	0
214	20240513	152500	66154100	2685	2685	2685	2685	0
215	20240513	152400	66154100	2685	2685	2685	2685	0
216	20240513	152300	66154100	2685	2685	2685	2685	0
217	20240513	152200	66154100	2685	2685	2685	2685	0
218	20240513	152100	66154100	2685	2685	2685	2685	0
219	20240513	152000	66154100	2685	2685	2685	2685	0
220	20240513	151900	66154100	2685	2685	2685	2685	34
221	20240513	151800	66062810	2670	2675	2675	2670	47
222	20240513	151700	65937250	2670	2675	2675	2670	79
223	20240513	151600	65726180	2675	2670	2675	2670	62
224	20240513	151500	65560500	2675	2675	2675	2675	42
225	20240513	151400	65448150	2675	2675	2675	2670	220
226	20240513	151300	64860615	2675	2680	2680	2675	59
227	20240513	151200	64702765	2670	2670	2680	2670	166
228	20240513	151100	64259060	2670	2670	2680	2670	109
229	20240513	151000	63967745	2670	2670	2680	2670	206
230	20240513	150900	63416215	2670	2670	2680	2670	55
231	20240513	150800	63269345	2670	2670	2670	2670	41
232	20240513	150700	63159875	2670	2670	2670	2670	54
233	20240513	150600	63015695	2670	2670	2670	2670	82
234	20240513	150500	62796755	2680	2670	2680	2670	41
235	20240513	150400	62687275	2670	2670	2670	2670	55
236	20240513	150300	62540425	2670	2670	2670	2670	53
237	20240513	150200	62398915	2670	2670	2670	2670	68
238	20240513	150100	62217355	2670	2670	2670	2670	55
239	20240513	150000	62070505	2670	2670	2670	2670	79
240	20240513	145900	61859575	2670	2675	2680	2670	160
241	20240513	145800	61431965	2675	2675	2680	2675	192
242	20240513	145700	60918315	2675	2675	2675	2675	173
243	20240513	145600	60455540	2670	2670	2670	2670	213
244	20240513	145500	59886830	2670	2670	2670	2670	184
245	20240513	145400	59395550	2680	2670	2680	2670	135
246	20240513	145300	59035000	2680	2670	2685	2670	241
247	20240513	145200	58391130	2670	2675	2685	2670	234
248	20240513	145100	57765115	2675	2675	2675	2675	154
249	20240513	145000	57353165	2675	2675	2675	2675	207
250	20240513	144900	56799440	2675	2675	2675	2675	168
251	20240513	144800	56350040	2675	2675	2690	2675	231
252	20240513	144700	55732085	2675	2675	2675	2675	202
253	20240513	144600	55191735	2675	2675	2675	2675	202
254	20240513	144500	54651385	2675	2675	2675	2675	138
255	20240513	144400	54282235	2675	2675	2675	2675	213
256	20240513	144300	53712460	2675	2675	2675	2675	160
257	20240513	144200	53284460	2675	2675	2680	2675	190
258	20240513	144100	52776070	2675	2675	2675	2675	194
259	20240513	144000	52257120	2675	2675	2675	2675	206
260	20240513	143900	51706070	2675	2675	2675	2675	199
261	20240513	143800	51173745	2675	2675	2675	2675	103
262	20240513	143700	50898220	2675	2675	2675	2675	204
263	20240513	143600	50352520	2675	2675	2675	2675	196
264	20240513	143500	49828220	2675	2675	2675	2675	201
265	20240513	143400	49290545	2675	2675	2675	2675	228
266	20240513	143300	48680645	2675	2675	2675	2675	205
267	20240513	143200	48132270	2675	2675	2675	2675	72
268	20240513	143100	47939670	2675	2675	2675	2675	202
269	20240513	143000	47399320	2675	2675	2675	2675	206
270	20240513	142900	46848270	2675	2675	2675	2675	220
271	20240513	142800	46259770	2675	2675	2675	2675	203
272	20240513	142700	45716745	2675	2675	2675	2675	126
273	20240513	142600	45379695	2675	2680	2680	2675	188
274	20240513	142500	44876445	2680	2680	2680	2680	164
275	20240513	142400	44436925	2680	2690	2690	2680	228
276	20240513	142300	43825875	2680	2680	2680	2680	185
277	20240513	142200	43330075	2680	2680	2680	2680	212
278	20240513	142100	42761915	2680	2680	2680	2680	137
279	20240513	142000	42394755	2680	2685	2685	2680	214
280	20240513	141900	41820740	2685	2685	2685	2685	117
281	20240513	141800	41506595	2685	2685	2685	2685	150
282	20240513	141700	41103845	2685	2685	2685	2685	137
283	20240513	141600	40736000	2685	2685	2685	2685	83
284	20240513	141500	40513145	2685	2685	2685	2685	155
285	20240513	141400	40096970	2685	2685	2685	2685	150
286	20240513	141300	39694220	2685	2685	2685	2685	138
287	20240513	141200	39323690	2685	2685	2685	2685	114
288	20240513	141100	39017600	2685	2685	2685	2685	143
289	20240513	141000	38633645	2685	2700	2700	2685	83
290	20240513	140900	38410640	2685	2685	2685	2685	517
291	20240513	140800	37022495	2685	2685	2685	2685	142
292	20240513	140700	36641225	2685	2685	2685	2685	158
293	20240513	140600	36216995	2685	2685	2685	2685	95
294	20240513	140500	35961920	2685	2685	2685	2685	77
295	20240513	140400	35755175	2685	2685	2685	2685	159
296	20240513	140300	35328260	2685	2685	2685	2685	142
297	20240513	140200	34946990	2685	2685	2685	2685	151
298	20240513	140100	34541555	2685	2685	2685	2685	152
299	20240513	140000	34133435	2685	2695	2695	2685	208
300	20240513	135900	33574290	2695	2695	2695	2695	0
301	20240513	135800	33574290	2695	2695	2695	2695	0
302	20240513	135700	33574290	2695	2695	2695	2695	10
303	20240513	135600	33547340	2700	2700	2700	2700	0
304	20240513	135500	33547340	2700	2700	2700	2700	0
305	20240513	135400	33547340	2700	2700	2700	2700	0
306	20240513	135300	33547340	2700	2700	2700	2700	0
307	20240513	135200	33547340	2700	2700	2700	2700	0
308	20240513	135100	33547340	2700	2700	2700	2700	0
309	20240513	135000	33547340	2700	2700	2700	2700	0
310	20240513	134900	33547340	2700	2700	2700	2700	0
311	20240513	134800	33547340	2700	2700	2700	2700	49
312	20240513	134700	33415040	2695	2695	2695	2695	207
313	20240513	134600	32857175	2700	2700	2700	2700	0
314	20240513	134500	32857175	2700	2700	2700	2700	0
315	20240513	134400	32857175	2700	2700	2700	2700	0
316	20240513	134300	32857175	2700	2700	2700	2700	0
317	20240513	134200	32857175	2700	2700	2700	2700	50
318	20240513	134100	32722175	2695	2695	2695	2695	0
319	20240513	134000	32722175	2695	2695	2695	2695	0
320	20240513	133900	32722175	2695	2695	2695	2695	0
321	20240513	133800	32722175	2695	2695	2695	2695	6
322	20240513	133700	32706005	2695	2695	2695	2695	0
323	20240513	133600	32706005	2695	2695	2695	2695	0
324	20240513	133500	32706005	2695	2695	2695	2695	54
325	20240513	133400	32560475	2695	2695	2695	2695	0
326	20240513	133300	32560475	2695	2695	2695	2695	1
327	20240513	133200	32557780	2700	2700	2700	2700	0
328	20240513	133100	32557780	2700	2700	2700	2700	19
329	20240513	133000	32506480	2700	2700	2700	2700	0
330	20240513	132900	32506480	2700	2700	2700	2700	0
331	20240513	132800	32506480	2700	2700	2700	2700	125
332	20240513	132700	32168980	2700	2700	2700	2700	0
333	20240513	132600	32168980	2700	2700	2700	2700	1
334	20240513	132500	32166280	2695	2695	2695	2695	0
335	20240513	132400	32166280	2695	2695	2695	2695	0
336	20240513	132300	32166280	2695	2695	2695	2695	0
337	20240513	132200	32166280	2695	2695	2695	2695	0
338	20240513	132100	32166280	2695	2695	2695	2695	0
339	20240513	132000	32166280	2695	2695	2695	2695	0
340	20240513	131900	32166280	2695	2695	2695	2695	0
341	20240513	131800	32166280	2695	2695	2695	2695	8
342	20240513	131700	32144720	2695	2695	2695	2695	0
343	20240513	131600	32144720	2695	2695	2695	2695	0
344	20240513	131500	32144720	2695	2695	2695	2695	0
345	20240513	131400	32144720	2695	2695	2695	2695	0
346	20240513	131300	32144720	2695	2695	2695	2695	0
347	20240513	131200	32144720	2695	2695	2695	2695	0
348	20240513	131100	32144720	2695	2695	2695	2695	0
349	20240513	131000	32144720	2695	2695	2695	2695	415
350	20240513	130900	31026295	2690	2690	2690	2690	0
351	20240513	130800	31026295	2690	2690	2690	2690	0
352	20240513	130700	31026295	2690	2690	2690	2690	0
353	20240513	130600	31026295	2690	2690	2690	2690	0
354	20240513	130500	31026295	2690	2690	2690	2690	0
355	20240513	130400	31026295	2690	2690	2690	2690	0
356	20240513	130300	31026295	2690	2690	2690	2690	0
357	20240513	130200	31026295	2690	2690	2690	2690	0
358	20240513	130100	31026295	2690	2690	2690	2690	0
359	20240513	130000	31026295	2690	2690	2690	2690	0
360	20240513	125900	31026295	2690	2690	2690	2690	1
361	20240513	125800	31023605	2695	2695	2695	2695	0
362	20240513	125700	31023605	2695	2695	2695	2695	0
363	20240513	125600	31023605	2695	2695	2695	2695	0
364	20240513	125500	31023605	2695	2695	2695	2695	271
365	20240513	125400	30293260	2695	2695	2695	2695	0
366	20240513	125300	30293260	2695	2695	2695	2695	3
367	20240513	125200	30285175	2700	2700	2700	2700	0
368	20240513	125100	30285175	2700	2700	2700	2700	0
369	20240513	125000	30285175	2700	2700	2700	2700	0
370	20240513	124900	30285175	2700	2700	2700	2700	0
371	20240513	124800	30285175	2700	2700	2700	2700	10
372	20240513	124700	30258175	2695	2695	2695	2695	0
373	20240513	124600	30258175	2695	2695	2695	2695	0
374	20240513	124500	30258175	2695	2695	2695	2695	0
375	20240513	124400	30258175	2695	2695	2695	2695	0
376	20240513	124300	30258175	2695	2695	2695	2695	0
377	20240513	124200	30258175	2695	2695	2695	2695	0
378	20240513	124100	30258175	2695	2695	2695	2695	0
379	20240513	124000	30258175	2695	2695	2695	2695	0
380	20240513	123900	30258175	2695	2695	2695	2695	0
381	20240513	123800	30258175	2695	2695	2695	2695	0
382	20240513	123700	30258175	2695	2695	2695	2695	0
383	20240513	123600	30258175	2695	2695	2695	2695	1
384	20240513	123500	30255480	2700	2700	2700	2700	0
385	20240513	123400	30255480	2700	2700	2700	2700	0
386	20240513	123300	30255480	2700	2700	2700	2700	0
387	20240513	123200	30255480	2700	2700	2700	2700	1
388	20240513	123100	30252780	2695	2695	2695	2695	0
389	20240513	123000	30252780	2695	2695	2695	2695	0
390	20240513	122900	30252780	2695	2695	2695	2695	0
391	20240513	122800	30252780	2695	2695	2695	2695	0
392	20240513	122700	30252780	2695	2695	2695	2695	0
393	20240513	122600	30252780	2695	2695	2695	2695	0
394	20240513	122500	30252780	2695	2695	2695	2695	0
395	20240513	122400	30252780	2695	2695	2695	2695	0
396	20240513	122300	30252780	2695	2695	2695	2695	0
397	20240513	122200	30252780	2695	2695	2695	2695	1
398	20240513	122100	30250085	2695	2695	2695	2695	0
399	20240513	122000	30250085	2695	2695	2695	2695	0
400	20240513	121900	30250085	2695	2695	2695	2695	0
401	20240513	121800	30250085	2695	2695	2695	2695	0
402	20240513	121700	30250085	2695	2695	2695	2695	2
403	20240513	121600	30244695	2700	2700	2700	2700	0
404	20240513	121500	30244695	2700	2700	2700	2700	0
405	20240513	121400	30244695	2700	2700	2700	2700	3
406	20240513	121300	30236595	2700	2695	2700	2695	10
407	20240513	121200	30209600	2680	2680	2680	2680	0
408	20240513	121100	30209600	2680	2695	2695	2680	1110
409	20240513	121000	27231220	2695	2695	2695	2695	688
410	20240513	120900	25377060	2695	2695	2695	2695	0
411	20240513	120800	25377060	2695	2695	2695	2695	0
412	20240513	120700	25377060	2695	2695	2695	2695	0
413	20240513	120600	25377060	2695	2695	2695	2695	0
414	20240513	120500	25377060	2695	2695	2695	2695	0
415	20240513	120400	25377060	2695	2695	2695	2695	0
416	20240513	120300	25377060	2695	2695	2695	2695	0
417	20240513	120200	25377060	2695	2695	2695	2695	0
418	20240513	120100	25377060	2695	2695	2695	2695	0
419	20240513	120000	25377060	2695	2695	2695	2695	0
420	20240513	115900	25377060	2695	2695	2695	2695	10
421	20240513	115800	25350110	2690	2690	2690	2690	50
422	20240513	115700	25215610	2695	2695	2695	2695	10
423	20240513	115600	25188660	2690	2690	2690	2690	0
424	20240513	115500	25188660	2690	2690	2690	2690	0
425	20240513	115400	25188660	2690	2690	2690	2690	0
426	20240513	115300	25188660	2690	2690	2690	2690	0
427	20240513	115200	25188660	2690	2690	2690	2690	1
428	20240513	115100	25185970	2695	2695	2695	2695	10
429	20240513	115000	25159020	2690	2690	2690	2690	0
430	20240513	114900	25159020	2690	2690	2690	2690	0
431	20240513	114800	25159020	2690	2690	2690	2690	3
432	20240513	114700	25150950	2695	2695	2695	2695	0
433	20240513	114600	25150950	2695	2695	2695	2695	0
434	20240513	114500	25150950	2695	2695	2695	2695	0
435	20240513	114400	25150950	2695	2695	2695	2695	0
436	20240513	114300	25150950	2695	2695	2695	2695	20
437	20240513	114200	25097050	2695	2695	2695	2695	0
438	20240513	114100	25097050	2695	2695	2695	2695	0
439	20240513	114000	25097050	2695	2695	2695	2695	0
440	20240513	113900	25097050	2695	2695	2695	2695	0
441	20240513	113800	25097050	2695	2695	2695	2695	0
442	20240513	113700	25097050	2695	2695	2695	2695	0
443	20240513	113600	25097050	2695	2695	2695	2695	0
444	20240513	113500	25097050	2695	2695	2695	2695	0
445	20240513	113400	25097050	2695	2695	2695	2695	0
446	20240513	113300	25097050	2695	2695	2695	2695	1
447	20240513	113200	25094355	2695	2695	2695	2695	0
448	20240513	113100	25094355	2695	2695	2695	2695	0
449	20240513	113000	25094355	2695	2695	2695	2695	0
450	20240513	112900	25094355	2695	2695	2695	2695	0
451	20240513	112800	25094355	2695	2695	2695	2695	0
452	20240513	112700	25094355	2695	2695	2695	2695	25
453	20240513	112600	25026980	2690	2690	2690	2690	0
454	20240513	112500	25026980	2690	2690	2690	2690	24
455	20240513	112400	24962420	2695	2695	2695	2695	0
456	20240513	112300	24962420	2695	2695	2695	2695	0
457	20240513	112200	24962420	2695	2695	2695	2695	0
458	20240513	112100	24962420	2695	2695	2695	2695	0
459	20240513	112000	24962420	2695	2695	2695	2695	0
460	20240513	111900	24962420	2695	2695	2695	2695	54
461	20240513	111800	24816890	2690	2690	2690	2690	0
462	20240513	111700	24816890	2690	2690	2690	2690	0
463	20240513	111600	24816890	2690	2690	2690	2690	0
464	20240513	111500	24816890	2690	2690	2690	2690	0
465	20240513	111400	24816890	2690	2690	2690	2690	0
466	20240513	111300	24816890	2690	2690	2690	2690	0
467	20240513	111200	24816890	2690	2690	2690	2690	0
468	20240513	111100	24816890	2690	2690	2690	2690	0
469	20240513	111000	24816890	2690	2690	2690	2690	426
470	20240513	110900	23670950	2690	2690	2690	2690	0
471	20240513	110800	23670950	2690	2690	2690	2690	10
472	20240513	110700	23644050	2690	2690	2690	2690	0
473	20240513	110600	23644050	2690	2690	2690	2690	40
474	20240513	110500	23536450	2690	2690	2690	2690	0
475	20240513	110400	23536450	2690	2690	2690	2690	0
476	20240513	110300	23536450	2690	2690	2690	2690	0
477	20240513	110200	23536450	2690	2690	2690	2690	0
478	20240513	110100	23536450	2690	2690	2690	2690	0
479	20240513	110000	23536450	2690	2690	2690	2690	0
480	20240513	105900	23536450	2690	2690	2690	2690	0
481	20240513	105800	23536450	2690	2690	2690	2690	0
482	20240513	105700	23536450	2690	2690	2690	2690	5
483	20240513	105600	23523000	2690	2690	2690	2690	0
484	20240513	105500	23523000	2690	2690	2690	2690	1
485	20240513	105400	23520310	2700	2700	2700	2700	0
486	20240513	105300	23520310	2700	2700	2700	2700	0
487	20240513	105200	23520310	2700	2700	2700	2700	0
488	20240513	105100	23520310	2700	2700	2700	2700	0
489	20240513	105000	23520310	2700	2700	2700	2700	0
490	20240513	104900	23520310	2700	2700	2700	2700	0
491	20240513	104800	23520310	2700	2700	2700	2700	0
492	20240513	104700	23520310	2700	2700	2700	2700	0
493	20240513	104600	23520310	2700	2700	2700	2700	0
494	20240513	104500	23520310	2700	2700	2700	2700	0
495	20240513	104400	23520310	2700	2700	2700	2700	0
496	20240513	104300	23520310	2700	2700	2700	2700	0
497	20240513	104200	23520310	2700	2700	2700	2700	0
498	20240513	104100	23520310	2700	2700	2700	2700	0
499	20240513	104000	23520310	2700	2700	2700	2700	0
500	20240513	103900	23520310	2700	2700	2700	2700	0
501	20240513	103800	23520310	2700	2700	2700	2700	0
502	20240513	103700	23520310	2700	2695	2700	2680	1119
503	20240513	103600	20513275	2700	2700	2700	2700	0
504	20240513	103500	20513275	2700	2700	2700	2700	1
505	20240513	103400	20510575	2695	2695	2695	2695	0
506	20240513	103300	20510575	2695	2695	2695	2695	400
507	20240513	103200	19432575	2700	2700	2700	2700	0
508	20240513	103100	19432575	2700	2700	2700	2700	6
509	20240513	103000	19416375	2695	2695	2695	2695	0
510	20240513	102900	19416375	2695	2695	2695	2695	0
511	20240513	102800	19416375	2695	2695	2695	2695	0
512	20240513	102700	19416375	2695	2695	2695	2695	0
513	20240513	102600	19416375	2695	2695	2695	2695	0
514	20240513	102500	19416375	2695	2695	2695	2695	0
515	20240513	102400	19416375	2695	2695	2695	2695	0
516	20240513	102300	19416375	2695	2695	2695	2695	0
517	20240513	102200	19416375	2695	2700	2700	2695	160
518	20240513	102100	18984645	2705	2705	2705	2705	0
519	20240513	102000	18984645	2705	2705	2705	2705	334
520	20240513	101900	18081175	2705	2705	2705	2705	0
521	20240513	101800	18081175	2705	2705	2705	2705	0
522	20240513	101700	18081175	2705	2705	2705	2705	0
523	20240513	101600	18081175	2705	2705	2705	2705	0
524	20240513	101500	18081175	2705	2705	2705	2705	0
525	20240513	101400	18081175	2705	2705	2705	2705	0
526	20240513	101300	18081175	2705	2705	2705	2705	0
527	20240513	101200	18081175	2705	2705	2705	2705	0
528	20240513	101100	18081175	2705	2705	2705	2705	0
529	20240513	101000	18081175	2705	2705	2705	2705	334
530	20240513	100900	17177705	2710	2710	2715	2700	13
531	20240513	100800	17142475	2715	2705	2715	2705	7
532	20240513	100700	17123480	2705	2700	2705	2700	11
533	20240513	100600	17093775	2705	2705	2705	2705	0
534	20240513	100500	17093775	2705	2705	2705	2705	0
535	20240513	100400	17093775	2705	2705	2705	2705	1
536	20240513	100300	17091070	2715	2705	2715	2705	17
537	20240513	100200	17044970	2715	2710	2715	2705	14
538	20240513	100100	17006985	2715	2715	2715	2715	0
539	20240513	100000	17006985	2715	2715	2715	2715	0
540	20240513	095900	17006985	2715	2715	2715	2715	0
541	20240513	095800	17006985	2715	2715	2715	2715	0
542	20240513	095700	17006985	2715	2715	2715	2715	0
543	20240513	095600	17006985	2715	2710	2715	2710	3
544	20240513	095500	16998845	2715	2715	2715	2715	0
545	20240513	095400	16998845	2715	2715	2715	2715	0
546	20240513	095300	16998845	2715	2715	2715	2715	0
547	20240513	095200	16998845	2715	2715	2715	2715	2
548	20240513	095100	16993415	2715	2705	2715	2705	17
549	20240513	095000	16947280	2700	2700	2700	2700	209
550	20240513	094900	16382980	2700	2700	2700	2700	671
551	20240513	094800	14571280	2700	2700	2700	2700	0
552	20240513	094700	14571280	2700	2700	2700	2700	47
553	20240513	094600	14444380	2700	2700	2700	2700	74
554	20240513	094500	14244580	2700	2700	2700	2700	261
555	20240513	094400	13539880	2705	2705	2705	2705	12
556	20240513	094300	13507420	2705	2705	2705	2705	0
557	20240513	094200	13507420	2705	2705	2705	2705	0
558	20240513	094100	13507420	2705	2705	2705	2705	32
559	20240513	094000	13420860	2710	2710	2710	2710	0
560	20240513	093900	13420860	2710	2710	2710	2710	0
561	20240513	093800	13420860	2710	2710	2710	2710	63
562	20240513	093700	13250130	2715	2715	2715	2715	0
563	20240513	093600	13250130	2715	2715	2715	2715	0
564	20240513	093500	13250130	2715	2715	2715	2715	0
565	20240513	093400	13250130	2715	2715	2715	2715	1
566	20240513	093300	13247415	2715	2715	2715	2715	0
567	20240513	093200	13247415	2715	2715	2715	2715	0
568	20240513	093100	13247415	2715	2715	2715	2715	0
569	20240513	093000	13247415	2715	2715	2715	2715	0
570	20240513	092900	13247415	2715	2715	2715	2715	42
571	20240513	092800	13133385	2715	2715	2715	2715	0
572	20240513	092700	13133385	2715	2715	2715	2715	0
573	20240513	092600	13133385	2715	2715	2715	2715	0
574	20240513	092500	13133385	2715	2715	2715	2715	0
575	20240513	092400	13133385	2715	2715	2715	2715	0
576	20240513	092300	13133385	2715	2715	2715	2715	60
577	20240513	092200	12970485	2710	2715	2715	2710	244
578	20240513	092100	12309225	2715	2715	2715	2715	1
579	20240513	092000	12306510	2715	2715	2715	2715	374
580	20240513	091900	11291100	2715	2715	2715	2715	3
581	20240513	091800	11282955	2720	2715	2720	2715	7
582	20240513	091700	11263935	2715	2715	2715	2715	106
583	20240513	091600	10976145	2715	2715	2715	2715	370
584	20240513	091500	9971595	2715	2715	2715	2715	0
585	20240513	091400	9971595	2715	2715	2715	2715	0
586	20240513	091300	9971595	2715	2715	2715	2715	968
587	20240513	091200	7343475	2720	2720	2720	2720	10
588	20240513	091100	7316275	2720	2720	2720	2720	0
589	20240513	091000	7316275	2720	2725	2725	2720	745
590	20240513	090900	5286510	2720	2720	2720	2720	37
591	20240513	090800	5185870	2715	2710	2715	2710	894
592	20240513	090700	2760390	2715	2715	2715	2715	0
593	20240513	090600	2760390	2715	2715	2715	2715	11
594	20240513	090500	2730525	2715	2715	2715	2715	10
595	20240513	090400	2703375	2715	2700	2715	2700	13
596	20240513	090300	2668145	2690	2690	2690	2690	538
597	20240513	090200	1220925	2715	2715	2715	2715	0
598	20240513	090100	1220925	2715	2715	2715	2715	0
599	20240513	090000	1220925	2715	2695	2715	2695	453