KissMeData/053260/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	193200	913743110	5470	5470	5470	5470	12200
3	20240513	193100	913743110	5470	5470	5470	5470	0
4	20240513	193000	913743110	5470	5470	5470	5470	0
5	20240513	192900	913743110	5470	5470	5470	5470	0
6	20240513	192800	913743110	5470	5470	5470	5470	0
7	20240513	192700	913743110	5470	5470	5470	5470	0
8	20240513	192600	913743110	5470	5470	5470	5470	0
9	20240513	192500	913743110	5470	5470	5470	5470	0
10	20240513	192400	913743110	5470	5470	5470	5470	0
11	20240513	192300	913743110	5470	5470	5470	5470	0
12	20240513	192200	913743110	5470	5470	5470	5470	0
13	20240513	192100	913743110	5470	5470	5470	5470	0
14	20240513	192000	913743110	5470	5470	5470	5470	0
15	20240513	191900	913743110	5470	5470	5470	5470	0
16	20240513	191800	913743110	5470	5470	5470	5470	0
17	20240513	191700	913743110	5470	5470	5470	5470	0
18	20240513	191600	913743110	5470	5470	5470	5470	0
19	20240513	191500	913743110	5470	5470	5470	5470	0
20	20240513	191400	913743110	5470	5470	5470	5470	0
21	20240513	191300	913743110	5470	5470	5470	5470	0
22	20240513	191200	913743110	5470	5470	5470	5470	0
23	20240513	191100	913743110	5470	5470	5470	5470	0
24	20240513	191000	913743110	5470	5470	5470	5470	0
25	20240513	190900	913743110	5470	5470	5470	5470	0
26	20240513	190800	913743110	5470	5470	5470	5470	0
27	20240513	190700	913743110	5470	5470	5470	5470	0
28	20240513	190600	913743110	5470	5470	5470	5470	0
29	20240513	190500	913743110	5470	5470	5470	5470	0
30	20240513	190400	913743110	5470	5470	5470	5470	0
31	20240513	190300	913743110	5470	5470	5470	5470	0
32	20240513	190200	913743110	5470	5470	5470	5470	12200
33	20240513	190100	913743110	5470	5470	5470	5470	0
34	20240513	190000	913743110	5470	5470	5470	5470	0
35	20240513	185900	913743110	5470	5470	5470	5470	0
36	20240513	185800	913743110	5470	5470	5470	5470	0
37	20240513	185700	913743110	5470	5470	5470	5470	0
38	20240513	185600	913743110	5470	5470	5470	5470	0
39	20240513	185500	913743110	5470	5470	5470	5470	0
40	20240513	185400	913743110	5470	5470	5470	5470	0
41	20240513	185300	913743110	5470	5470	5470	5470	0
42	20240513	185200	913743110	5470	5470	5470	5470	0
43	20240513	185100	913743110	5470	5470	5470	5470	0
44	20240513	185000	913743110	5470	5470	5470	5470	0
45	20240513	184900	913743110	5470	5470	5470	5470	0
46	20240513	184800	913743110	5470	5470	5470	5470	0
47	20240513	184700	913743110	5470	5470	5470	5470	0
48	20240513	184600	913743110	5470	5470	5470	5470	0
49	20240513	184500	913743110	5470	5470	5470	5470	0
50	20240513	184400	913743110	5470	5470	5470	5470	0
51	20240513	184300	913743110	5470	5470	5470	5470	0
52	20240513	184200	913743110	5470	5470	5470	5470	0
53	20240513	184100	913743110	5470	5470	5470	5470	0
54	20240513	184000	913743110	5470	5470	5470	5470	0
55	20240513	183900	913743110	5470	5470	5470	5470	0
56	20240513	183800	913743110	5470	5470	5470	5470	0
57	20240513	183700	913743110	5470	5470	5470	5470	0
58	20240513	183600	913743110	5470	5470	5470	5470	0
59	20240513	183500	913743110	5470	5470	5470	5470	0
60	20240513	183400	913743110	5470	5470	5470	5470	0
61	20240513	183300	913743110	5470	5470	5470	5470	0
62	20240513	183200	913743110	5470	5470	5470	5470	12200
63	20240513	183100	913743110	5470	5470	5470	5470	0
64	20240513	183000	913743110	5470	5470	5470	5470	0
65	20240513	182900	913743110	5470	5470	5470	5470	0
66	20240513	182800	913743110	5470	5470	5470	5470	0
67	20240513	182700	913743110	5470	5470	5470	5470	0
68	20240513	182600	913743110	5470	5470	5470	5470	0
69	20240513	182500	913743110	5470	5470	5470	5470	0
70	20240513	182400	913743110	5470	5470	5470	5470	0
71	20240513	182300	913743110	5470	5470	5470	5470	0
72	20240513	182200	913743110	5470	5470	5470	5470	0
73	20240513	182100	913743110	5470	5470	5470	5470	0
74	20240513	182000	913743110	5470	5470	5470	5470	0
75	20240513	181900	913743110	5470	5470	5470	5470	0
76	20240513	181800	913743110	5470	5470	5470	5470	0
77	20240513	181700	913743110	5470	5470	5470	5470	0
78	20240513	181600	913743110	5470	5470	5470	5470	0
79	20240513	181500	913743110	5470	5470	5470	5470	0
80	20240513	181400	913743110	5470	5470	5470	5470	0
81	20240513	181300	913743110	5470	5470	5470	5470	0
82	20240513	181200	913743110	5470	5470	5470	5470	0
83	20240513	181100	913743110	5470	5470	5470	5470	0
84	20240513	181000	913743110	5470	5470	5470	5470	0
85	20240513	180900	913743110	5470	5470	5470	5470	0
86	20240513	180800	913743110	5470	5470	5470	5470	0
87	20240513	180700	913743110	5470	5470	5470	5470	0
88	20240513	180600	913743110	5470	5470	5470	5470	0
89	20240513	180500	913743110	5470	5470	5470	5470	0
90	20240513	180400	913743110	5470	5470	5470	5470	0
91	20240513	180300	913743110	5470	5470	5470	5470	0
92	20240513	180200	913743110	5470	5470	5470	5470	12200
93	20240513	180100	913743110	5470	5470	5470	5470	0
94	20240513	180000	913743110	5470	5470	5470	5470	0
95	20240513	175900	913743110	5470	5470	5470	5470	0
96	20240513	175800	913743110	5470	5470	5470	5470	0
97	20240513	175700	913743110	5470	5470	5470	5470	0
98	20240513	175600	913743110	5470	5470	5470	5470	0
99	20240513	175500	913743110	5470	5470	5470	5470	0
100	20240513	175400	913743110	5470	5470	5470	5470	0
101	20240513	175300	913743110	5470	5470	5470	5470	0
102	20240513	175200	913743110	5470	5470	5470	5470	0
103	20240513	175100	913743110	5470	5470	5470	5470	0
104	20240513	175000	913743110	5470	5470	5470	5470	0
105	20240513	174900	913743110	5470	5470	5470	5470	0
106	20240513	174800	913743110	5470	5470	5470	5470	0
107	20240513	174700	913743110	5470	5470	5470	5470	0
108	20240513	174600	913743110	5470	5470	5470	5470	0
109	20240513	174500	913743110	5470	5470	5470	5470	0
110	20240513	174400	913743110	5470	5470	5470	5470	0
111	20240513	174300	913743110	5470	5470	5470	5470	0
112	20240513	174200	913743110	5470	5470	5470	5470	0
113	20240513	174100	913743110	5470	5470	5470	5470	0
114	20240513	174000	913743110	5470	5470	5470	5470	0
115	20240513	173900	913743110	5470	5470	5470	5470	0
116	20240513	173800	913743110	5470	5470	5470	5470	0
117	20240513	173700	913743110	5470	5470	5470	5470	0
118	20240513	173600	913743110	5470	5470	5470	5470	0
119	20240513	173500	913743110	5470	5470	5470	5470	0
120	20240513	173400	913743110	5470	5470	5470	5470	0
121	20240513	173300	913743110	5470	5470	5470	5470	0
122	20240513	173200	913743110	5470	5470	5470	5470	12200
123	20240513	173100	913743110	5470	5470	5470	5470	0
124	20240513	173000	913743110	5470	5470	5470	5470	0
125	20240513	172900	913743110	5470	5470	5470	5470	0
126	20240513	172800	913743110	5470	5470	5470	5470	0
127	20240513	172700	913743110	5470	5470	5470	5470	0
128	20240513	172600	913743110	5470	5470	5470	5470	0
129	20240513	172500	913743110	5470	5470	5470	5470	0
130	20240513	172400	913743110	5470	5470	5470	5470	0
131	20240513	172300	913743110	5470	5470	5470	5470	0
132	20240513	172200	913743110	5470	5470	5470	5470	0
133	20240513	172100	913743110	5470	5470	5470	5470	0
134	20240513	172000	913743110	5470	5470	5470	5470	0
135	20240513	171900	913743110	5470	5470	5470	5470	0
136	20240513	171800	913743110	5470	5470	5470	5470	0
137	20240513	171700	913743110	5470	5470	5470	5470	0
138	20240513	171600	913743110	5470	5470	5470	5470	0
139	20240513	171500	913743110	5470	5470	5470	5470	0
140	20240513	171400	913743110	5470	5470	5470	5470	0
141	20240513	171300	913743110	5470	5470	5470	5470	0
142	20240513	171200	913743110	5470	5470	5470	5470	0
143	20240513	171100	913743110	5470	5470	5470	5470	0
144	20240513	171000	913743110	5470	5470	5470	5470	0
145	20240513	170900	913743110	5470	5470	5470	5470	0
146	20240513	170800	913743110	5470	5470	5470	5470	0
147	20240513	170700	913743110	5470	5470	5470	5470	0
148	20240513	170600	913743110	5470	5470	5470	5470	0
149	20240513	170500	913743110	5470	5470	5470	5470	0
150	20240513	170400	913743110	5470	5470	5470	5470	0
151	20240513	170300	913743110	5470	5470	5470	5470	0
152	20240513	170200	913743110	5470	5470	5470	5470	12200
153	20240513	170100	913743110	5470	5470	5470	5470	0
154	20240513	170000	913743110	5470	5470	5470	5470	0
155	20240513	165900	913743110	5470	5470	5470	5470	0
156	20240513	165800	913743110	5470	5470	5470	5470	0
157	20240513	165700	913743110	5470	5470	5470	5470	0
158	20240513	165600	913743110	5470	5470	5470	5470	0
159	20240513	165500	913743110	5470	5470	5470	5470	0
160	20240513	165400	913743110	5470	5470	5470	5470	0
161	20240513	165300	913743110	5470	5470	5470	5470	0
162	20240513	165200	913743110	5470	5470	5470	5470	0
163	20240513	165100	913743110	5470	5470	5470	5470	0
164	20240513	165000	913743110	5470	5470	5470	5470	0
165	20240513	164900	913743110	5470	5470	5470	5470	0
166	20240513	164800	913743110	5470	5470	5470	5470	0
167	20240513	164700	913743110	5470	5470	5470	5470	0
168	20240513	164600	913743110	5470	5470	5470	5470	0
169	20240513	164500	913743110	5470	5470	5470	5470	0
170	20240513	164400	913743110	5470	5470	5470	5470	0
171	20240513	164300	913743110	5470	5470	5470	5470	0
172	20240513	164200	913743110	5470	5470	5470	5470	0
173	20240513	164100	913743110	5470	5470	5470	5470	0
174	20240513	164000	913743110	5470	5470	5470	5470	0
175	20240513	163900	913743110	5470	5470	5470	5470	0
176	20240513	163800	913743110	5470	5470	5470	5470	0
177	20240513	163700	913743110	5470	5470	5470	5470	0
178	20240513	163600	913743110	5470	5470	5470	5470	0
179	20240513	163500	913743110	5470	5470	5470	5470	0
180	20240513	163400	913743110	5470	5470	5470	5470	0
181	20240513	163300	913743110	5470	5470	5470	5470	0
182	20240513	163200	913743110	5470	5470	5470	5470	12200
183	20240513	163100	913743110	5470	5470	5470	5470	0
184	20240513	163000	913743110	5470	5470	5470	5470	0
185	20240513	162900	913743110	5470	5470	5470	5470	0
186	20240513	162800	913743110	5470	5470	5470	5470	0
187	20240513	162700	913743110	5470	5470	5470	5470	0
188	20240513	162600	913743110	5470	5470	5470	5470	0
189	20240513	162500	913743110	5470	5470	5470	5470	0
190	20240513	162400	913743110	5470	5470	5470	5470	0
191	20240513	162300	913743110	5470	5470	5470	5470	0
192	20240513	162200	913743110	5470	5470	5470	5470	0
193	20240513	162100	913743110	5470	5470	5470	5470	0
194	20240513	162000	913743110	5470	5470	5470	5470	0
195	20240513	161900	913743110	5470	5470	5470	5470	0
196	20240513	161800	913743110	5470	5470	5470	5470	0
197	20240513	161700	913743110	5470	5470	5470	5470	0
198	20240513	161600	913743110	5470	5470	5470	5470	0
199	20240513	161500	913743110	5470	5470	5470	5470	0
200	20240513	161400	913743110	5470	5470	5470	5470	0
201	20240513	161300	913743110	5470	5470	5470	5470	0
202	20240513	161200	913743110	5470	5470	5470	5470	0
203	20240513	161100	913743110	5470	5470	5470	5470	0
204	20240513	161000	913743110	5470	5470	5470	5470	0
205	20240513	160900	913743110	5470	5470	5470	5470	0
206	20240513	160800	913743110	5470	5470	5470	5470	0
207	20240513	160700	913743110	5470	5470	5470	5470	0
208	20240513	160600	913743110	5470	5470	5470	5470	0
209	20240513	160500	913743110	5470	5470	5470	5470	0
210	20240513	160400	913743110	5470	5470	5470	5470	0
211	20240513	160300	913743110	5470	5470	5470	5470	0
212	20240513	160200	913743110	5470	5470	5470	5470	12200
213	20240513	160100	913743110	5470	5470	5470	5470	0
214	20240513	160000	913743110	5470	5470	5470	5470	0
215	20240513	155900	913743110	5470	5470	5470	5470	0
216	20240513	155800	913743110	5470	5470	5470	5470	0
217	20240513	155700	913743110	5470	5470	5470	5470	0
218	20240513	155600	913743110	5470	5470	5470	5470	0
219	20240513	155500	913743110	5470	5470	5470	5470	0
220	20240513	155400	913743110	5470	5470	5470	5470	0
221	20240513	155300	913743110	5470	5470	5470	5470	0
222	20240513	155200	913743110	5470	5470	5470	5470	0
223	20240513	155100	913743110	5470	5470	5470	5470	0
224	20240513	155000	913743110	5470	5470	5470	5470	0
225	20240513	154900	913743110	5470	5470	5470	5470	0
226	20240513	154800	913743110	5470	5470	5470	5470	0
227	20240513	154700	913743110	5470	5470	5470	5470	0
228	20240513	154600	913743110	5470	5470	5470	5470	0
229	20240513	154500	913743110	5470	5470	5470	5470	0
230	20240513	154400	913743110	5470	5470	5470	5470	0
231	20240513	154300	913743110	5470	5470	5470	5470	0
232	20240513	154200	913743110	5470	5470	5470	5470	0
233	20240513	154100	913743110	5470	5470	5470	5470	0
234	20240513	154000	913743110	5470	5470	5470	5470	0
235	20240513	153900	913743110	5470	5470	5470	5470	0
236	20240513	153800	913743110	5470	5470	5470	5470	0
237	20240513	153700	913743110	5470	5470	5470	5470	0
238	20240513	153600	913743110	5470	5470	5470	5470	0
239	20240513	153500	913743110	5470	5470	5470	5470	0
240	20240513	153400	913743110	5470	5470	5470	5470	0
241	20240513	153300	913743110	5470	5470	5470	5470	0
242	20240513	153200	913743110	5470	5470	5470	5470	12200
243	20240513	153100	913743110	5470	5470	5470	5470	0
244	20240513	153000	913743110	5470	5470	5470	5470	12200
245	20240513	152900	847009110	5350	5350	5350	5350	0
246	20240513	152800	847009110	5350	5350	5350	5350	0
247	20240513	152700	847009110	5350	5350	5350	5350	0
248	20240513	152600	847009110	5350	5350	5350	5350	0
249	20240513	152500	847009110	5350	5350	5350	5350	0
250	20240513	152400	847009110	5350	5350	5350	5350	0
251	20240513	152300	847009110	5350	5350	5350	5350	0
252	20240513	152200	847009110	5350	5350	5350	5350	0
253	20240513	152100	847009110	5350	5350	5350	5350	0
254	20240513	152000	847009110	5350	5350	5350	5350	0
255	20240513	151900	847009110	5350	5340	5350	5330	3123
256	20240513	151800	830330230	5340	5330	5340	5330	21
257	20240513	151700	830218250	5330	5320	5330	5320	891
258	20240513	151600	825476130	5320	5330	5330	5320	643
259	20240513	151500	822053760	5330	5330	5330	5330	614
260	20240513	151400	818781140	5320	5320	5320	5320	1050
261	20240513	151300	813195140	5320	5310	5320	5310	1050
262	20240513	151200	807619140	5320	5320	5330	5310	1168
263	20240513	151100	801413080	5320	5320	5320	5320	78
264	20240513	151000	800998120	5320	5330	5330	5320	2000
265	20240513	150900	790358100	5320	5340	5340	5320	3000
266	20240513	150800	774377760	5340	5350	5350	5340	1407
267	20240513	150700	766854310	5350	5350	5350	5350	222
268	20240513	150600	765666610	5350	5360	5360	5350	192
269	20240513	150500	764637510	5350	5360	5360	5350	21
270	20240513	150400	764524960	5340	5350	5350	5330	2016
271	20240513	150300	753767970	5360	5350	5360	5350	1351
272	20240513	150200	746530680	5350	5350	5350	5350	1155
273	20240513	150100	740351430	5350	5350	5350	5350	14
274	20240513	150000	740276530	5350	5350	5350	5350	281
275	20240513	145900	738773180	5350	5360	5360	5350	958
276	20240513	145800	733644180	5360	5360	5360	5350	747
277	20240513	145700	729640310	5360	5350	5360	5350	1258
278	20240513	145600	722898120	5350	5350	5350	5350	10
279	20240513	145500	722844620	5350	5350	5350	5350	0
280	20240513	145400	722844620	5350	5350	5350	5350	0
281	20240513	145300	722844620	5350	5350	5350	5350	146
282	20240513	145200	722063520	5360	5360	5360	5360	0
283	20240513	145100	722063520	5360	5360	5360	5360	60
284	20240513	145000	721741920	5360	5350	5360	5350	647
285	20240513	144900	718275190	5350	5340	5350	5320	834
286	20240513	144800	713817690	5320	5320	5320	5320	0
287	20240513	144700	713817690	5320	5320	5320	5320	0
288	20240513	144600	713817690	5320	5330	5330	5320	426
289	20240513	144500	711550360	5320	5320	5320	5320	0
290	20240513	144400	711550360	5320	5320	5320	5320	153
291	20240513	144300	710736400	5310	5300	5310	5300	1052
292	20240513	144200	705150300	5310	5310	5310	5310	0
293	20240513	144100	705150300	5310	5300	5310	5300	195
294	20240513	144000	704115350	5300	5300	5300	5300	0
295	20240513	143900	704115350	5300	5300	5300	5300	0
296	20240513	143800	704115350	5300	5300	5300	5300	10
297	20240513	143700	704062350	5300	5300	5300	5300	403
298	20240513	143600	701926450	5300	5300	5300	5300	170
299	20240513	143500	701025450	5300	5300	5300	5300	0
300	20240513	143400	701025450	5300	5300	5300	5300	0
301	20240513	143300	701025450	5300	5300	5300	5300	900
302	20240513	143200	696255450	5300	5300	5300	5300	56
303	20240513	143100	695958650	5310	5310	5310	5310	2
304	20240513	143000	695948030	5310	5310	5310	5310	18
305	20240513	142900	695852450	5310	5310	5310	5310	0
306	20240513	142800	695852450	5310	5310	5310	5310	490
307	20240513	142700	693250550	5320	5320	5320	5320	39
308	20240513	142600	693043070	5320	5320	5320	5320	0
309	20240513	142500	693043070	5320	5320	5320	5320	2
310	20240513	142400	693032430	5310	5310	5310	5310	0
311	20240513	142300	693032430	5310	5310	5310	5310	619
312	20240513	142200	689745540	5320	5310	5320	5310	50
313	20240513	142100	689479940	5310	5310	5310	5310	273
314	20240513	142000	688030310	5320	5320	5320	5320	0
315	20240513	141900	688030310	5320	5320	5320	5320	1
316	20240513	141800	688024990	5320	5320	5320	5320	0
317	20240513	141700	688024990	5320	5310	5320	5310	565
318	20240513	141600	685024740	5310	5310	5310	5310	0
319	20240513	141500	685024740	5310	5310	5310	5310	202
320	20240513	141400	683952120	5310	5310	5310	5310	220
321	20240513	141300	682783920	5310	5310	5310	5310	2
322	20240513	141200	682773300	5290	5310	5310	5290	339
323	20240513	141100	680979890	5310	5310	5310	5310	0
324	20240513	141000	680979890	5310	5300	5310	5300	100
325	20240513	140900	680449630	5300	5300	5300	5300	0
326	20240513	140800	680449630	5300	5300	5300	5300	0
327	20240513	140700	680449630	5300	5300	5300	5300	26
328	20240513	140600	680311830	5300	5300	5300	5300	50
329	20240513	140500	680046830	5300	5300	5300	5300	0
330	20240513	140400	680046830	5300	5300	5300	5300	0
331	20240513	140300	680046830	5300	5290	5300	5290	6
332	20240513	140200	680015040	5290	5290	5290	5290	162
333	20240513	140100	679158060	5290	5300	5300	5290	189
334	20240513	140000	678156930	5290	5290	5290	5290	0
335	20240513	135900	678156930	5290	5300	5300	5290	643
336	20240513	135800	674754730	5300	5300	5300	5300	0
337	20240513	135700	674754730	5300	5300	5300	5300	0
338	20240513	135600	674754730	5300	5300	5300	5300	0
339	20240513	135500	674754730	5300	5300	5300	5300	150
340	20240513	135400	673959730	5300	5300	5300	5300	200
341	20240513	135300	672899730	5300	5300	5300	5300	5
342	20240513	135200	672873230	5300	5300	5300	5300	5
343	20240513	135100	672846730	5300	5300	5300	5300	0
344	20240513	135000	672846730	5300	5300	5300	5300	0
345	20240513	134900	672846730	5300	5300	5300	5300	0
346	20240513	134800	672846730	5300	5300	5300	5300	0
347	20240513	134700	672846730	5300	5300	5300	5300	1550
348	20240513	134600	664631730	5300	5300	5300	5300	0
349	20240513	134500	664631730	5300	5300	5300	5300	131
350	20240513	134400	663937430	5310	5310	5310	5310	0
351	20240513	134300	663937430	5310	5310	5310	5310	401
352	20240513	134200	661808120	5310	5310	5310	5310	0
353	20240513	134100	661808120	5310	5310	5310	5310	0
354	20240513	134000	661808120	5310	5310	5310	5310	0
355	20240513	133900	661808120	5310	5310	5310	5310	689
356	20240513	133800	658149530	5300	5300	5300	5300	0
357	20240513	133700	658149530	5300	5300	5300	5300	0
358	20240513	133600	658149530	5300	5300	5300	5300	140
359	20240513	133500	657407530	5290	5290	5290	5290	0
360	20240513	133400	657407530	5290	5290	5290	5290	38
361	20240513	133300	657206510	5290	5290	5290	5290	470
362	20240513	133200	654720210	5300	5300	5300	5300	2694
363	20240513	133100	640442010	5300	5300	5300	5300	0
364	20240513	133000	640442010	5300	5300	5300	5300	0
365	20240513	132900	640442010	5300	5300	5300	5300	261
366	20240513	132800	639058710	5320	5320	5320	5320	160
367	20240513	132700	638207510	5320	5320	5320	5320	499
368	20240513	132600	635552830	5300	5310	5320	5300	825
369	20240513	132500	631174060	5310	5330	5330	5310	5
370	20240513	132400	631147490	5310	5320	5320	5310	285
371	20240513	132300	629632290	5340	5340	5340	5340	0
372	20240513	132200	629632290	5340	5330	5340	5330	100
373	20240513	132100	629098310	5340	5340	5340	5340	0
374	20240513	132000	629098310	5340	5340	5340	5340	0
375	20240513	131900	629098310	5340	5340	5340	5340	1
376	20240513	131800	629092970	5320	5330	5330	5320	315
377	20240513	131700	627414890	5340	5340	5340	5340	0
378	20240513	131600	627414890	5340	5340	5340	5340	0
379	20240513	131500	627414890	5340	5340	5340	5340	19
380	20240513	131400	627313430	5340	5340	5340	5340	101
381	20240513	131300	626774090	5320	5320	5320	5320	100
382	20240513	131200	626242090	5320	5320	5320	5320	663
383	20240513	131100	622714930	5320	5320	5320	5320	165
384	20240513	131000	621837130	5340	5340	5340	5330	778
385	20240513	130900	617687880	5340	5350	5350	5340	1975
386	20240513	130800	607122740	5350	5360	5360	5350	697
387	20240513	130700	603388300	5360	5360	5360	5360	67
388	20240513	130600	603029180	5360	5360	5360	5360	34
389	20240513	130500	602846940	5360	5360	5360	5360	59
390	20240513	130400	602530700	5360	5360	5360	5360	30
391	20240513	130300	602369900	5360	5360	5360	5360	0
392	20240513	130200	602369900	5360	5360	5360	5360	477
393	20240513	130100	599813180	5360	5360	5360	5360	0
394	20240513	130000	599813180	5360	5360	5360	5360	30
395	20240513	125900	599652380	5360	5360	5360	5360	0
396	20240513	125800	599652380	5360	5360	5360	5360	40
397	20240513	125700	599437980	5370	5370	5370	5370	0
398	20240513	125600	599437980	5370	5360	5370	5360	110
399	20240513	125500	598847880	5360	5360	5360	5360	92
400	20240513	125400	598354760	5350	5350	5350	5350	0
401	20240513	125300	598354760	5350	5350	5350	5350	0
402	20240513	125200	598354760	5350	5350	5350	5350	0
403	20240513	125100	598354760	5350	5350	5350	5350	164
404	20240513	125000	597477360	5360	5360	5360	5360	9
405	20240513	124900	597429120	5360	5350	5360	5350	61
406	20240513	124800	597102460	5360	5360	5360	5360	0
407	20240513	124700	597102460	5360	5360	5360	5360	19
408	20240513	124600	597000620	5360	5360	5360	5360	102
409	20240513	124500	596453900	5360	5360	5360	5360	0
410	20240513	124400	596453900	5360	5360	5360	5360	0
411	20240513	124300	596453900	5360	5360	5360	5360	1
412	20240513	124200	596448540	5350	5370	5370	5350	101
413	20240513	124100	595907920	5370	5360	5370	5360	268
414	20240513	124000	594471180	5360	5360	5360	5360	0
415	20240513	123900	594471180	5360	5360	5360	5360	0
416	20240513	123800	594471180	5360	5360	5360	5360	37
417	20240513	123700	594272860	5350	5360	5360	5350	101
418	20240513	123600	593732500	5350	5350	5350	5350	100
419	20240513	123500	593197500	5360	5360	5360	5360	19
420	20240513	123400	593095660	5360	5360	5360	5360	100
421	20240513	123300	592559660	5360	5360	5360	5360	638
422	20240513	123200	589139980	5360	5360	5360	5360	0
423	20240513	123100	589139980	5360	5360	5360	5360	323
424	20240513	123000	587408700	5370	5370	5370	5370	7
425	20240513	122900	587371110	5370	5360	5370	5360	37
426	20240513	122800	587172480	5360	5360	5360	5360	200
427	20240513	122700	586100480	5370	5370	5370	5370	57
428	20240513	122600	585794390	5380	5380	5380	5380	0
429	20240513	122500	585794390	5380	5380	5380	5380	0
430	20240513	122400	585794390	5380	5390	5390	5380	5
431	20240513	122300	585767480	5390	5350	5390	5350	558
432	20240513	122200	582772940	5350	5350	5350	5350	0
433	20240513	122100	582772940	5350	5350	5350	5350	0
434	20240513	122000	582772940	5350	5350	5350	5350	750
435	20240513	121900	578760440	5360	5370	5370	5360	1039
436	20240513	121800	573186920	5380	5370	5380	5370	470
437	20240513	121700	570661160	5370	5370	5370	5370	372
438	20240513	121600	568663520	5370	5380	5380	5360	1721
439	20240513	121500	559436910	5380	5380	5380	5380	39
440	20240513	121400	559227090	5390	5390	5390	5390	0
441	20240513	121300	559227090	5390	5380	5390	5380	200
442	20240513	121200	558150150	5380	5380	5380	5380	0
443	20240513	121100	558150150	5380	5380	5380	5380	15
444	20240513	121000	558069450	5390	5360	5390	5360	2507
445	20240513	120900	544618930	5360	5360	5360	5360	0
446	20240513	120800	544618930	5360	5360	5360	5360	0
447	20240513	120700	544618930	5360	5360	5360	5360	339
448	20240513	120600	542801890	5360	5340	5360	5340	581
449	20240513	120500	539688260	5340	5340	5340	5340	0
450	20240513	120400	539688260	5340	5340	5340	5340	35
451	20240513	120300	539501360	5340	5340	5340	5340	0
452	20240513	120200	539501360	5340	5340	5340	5340	0
453	20240513	120100	539501360	5340	5340	5340	5340	21
454	20240513	120000	539389220	5340	5340	5340	5340	94
455	20240513	115900	538887260	5340	5340	5340	5340	0
456	20240513	115800	538887260	5340	5340	5340	5340	0
457	20240513	115700	538887260	5340	5340	5340	5340	0
458	20240513	115600	538887260	5340	5350	5350	5340	537
459	20240513	115500	536018680	5350	5350	5350	5350	105
460	20240513	115400	535456930	5350	5350	5350	5350	64
461	20240513	115300	535114530	5350	5350	5350	5350	3
462	20240513	115200	535098480	5360	5360	5360	5360	1
463	20240513	115100	535093120	5350	5350	5350	5350	33
464	20240513	115000	534916570	5350	5350	5350	5350	1
465	20240513	114900	534911220	5350	5350	5350	5350	56
466	20240513	114800	534611620	5350	5350	5350	5350	110
467	20240513	114700	534023120	5350	5350	5350	5350	0
468	20240513	114600	534023120	5350	5350	5350	5350	0
469	20240513	114500	534023120	5350	5340	5350	5340	542
470	20240513	114400	531128830	5340	5340	5340	5340	1192
471	20240513	114300	524763550	5340	5340	5340	5340	93
472	20240513	114200	524266930	5350	5350	5350	5350	555
473	20240513	114100	521297680	5350	5350	5350	5350	20
474	20240513	114000	521190680	5340	5340	5340	5340	0
475	20240513	113900	521190680	5340	5340	5340	5340	0
476	20240513	113800	521190680	5340	5350	5350	5340	392
477	20240513	113700	519097350	5350	5350	5350	5350	0
478	20240513	113600	519097350	5350	5350	5350	5350	0
479	20240513	113500	519097350	5350	5350	5350	5350	60
480	20240513	113400	518776350	5360	5360	5360	5360	0
481	20240513	113300	518776350	5360	5360	5360	5360	150
482	20240513	113200	517972350	5360	5360	5360	5360	33
483	20240513	113100	517795470	5330	5330	5330	5330	0
484	20240513	113000	517795470	5330	5330	5330	5330	654
485	20240513	112900	514309650	5330	5330	5330	5330	84
486	20240513	112800	513861930	5330	5330	5330	5330	100
487	20240513	112700	513328930	5340	5340	5340	5340	235
488	20240513	112600	512074030	5340	5340	5340	5340	0
489	20240513	112500	512074030	5340	5340	5340	5340	100
490	20240513	112400	511540030	5320	5320	5330	5320	711
491	20240513	112300	507757500	5330	5360	5360	5330	795
492	20240513	112200	503508210	5360	5310	5360	5310	11365
493	20240513	112100	443021060	5290	5310	5310	5290	447
494	20240513	112000	440653680	5310	5310	5310	5310	500
495	20240513	111900	437998680	5300	5300	5300	5300	0
496	20240513	111800	437998680	5300	5300	5300	5300	0
497	20240513	111700	437998680	5300	5300	5300	5300	7
498	20240513	111600	437961580	5300	5300	5300	5300	0
499	20240513	111500	437961580	5300	5300	5300	5300	0
500	20240513	111400	437961580	5300	5300	5300	5300	125
501	20240513	111300	437299080	5300	5300	5300	5300	6
502	20240513	111200	437267280	5300	5300	5300	5300	108
503	20240513	111100	436694880	5290	5290	5290	5290	185
504	20240513	111000	435716230	5290	5290	5290	5290	156
505	20240513	110900	434890990	5290	5290	5290	5290	283
506	20240513	110800	433393920	5300	5300	5300	5300	0
507	20240513	110700	433393920	5300	5300	5300	5300	49
508	20240513	110600	433134220	5300	5300	5300	5300	0
509	20240513	110500	433134220	5300	5300	5300	5300	0
510	20240513	110400	433134220	5300	5300	5300	5300	1
511	20240513	110300	433128920	5300	5300	5300	5300	0
512	20240513	110200	433128920	5300	5310	5310	5300	11
513	20240513	110100	433070520	5310	5290	5310	5290	240
514	20240513	110000	431798920	5290	5300	5300	5290	900
515	20240513	105900	427029210	5300	5300	5300	5300	44
516	20240513	105800	426796010	5300	5300	5300	5300	141
517	20240513	105700	426048710	5300	5300	5300	5300	0
518	20240513	105600	426048710	5300	5300	5300	5300	0
519	20240513	105500	426048710	5300	5300	5300	5300	140
520	20240513	105400	425306710	5320	5320	5320	5320	550
521	20240513	105300	422380710	5320	5300	5320	5300	309
522	20240513	105200	420741190	5310	5310	5310	5310	0
523	20240513	105100	420741190	5310	5310	5310	5310	30
524	20240513	105000	420581890	5310	5310	5310	5310	220
525	20240513	104900	419413690	5300	5320	5320	5300	923
526	20240513	104800	414511660	5320	5320	5320	5320	0
527	20240513	104700	414511660	5320	5320	5320	5320	0
528	20240513	104600	414511660	5320	5320	5320	5320	0
529	20240513	104500	414511660	5320	5330	5330	5320	170
530	20240513	104400	413606800	5330	5330	5330	5330	0
531	20240513	104300	413606800	5330	5330	5330	5330	0
532	20240513	104200	413606800	5330	5330	5330	5330	0
533	20240513	104100	413606800	5330	5330	5330	5330	0
534	20240513	104000	413606800	5330	5340	5340	5330	27
535	20240513	103900	413462700	5340	5340	5340	5340	0
536	20240513	103800	413462700	5340	5340	5340	5340	0
537	20240513	103700	413462700	5340	5340	5340	5340	66
538	20240513	103600	413110260	5320	5310	5320	5310	2
539	20240513	103500	413099630	5320	5330	5330	5320	731
540	20240513	103400	409210060	5340	5340	5340	5340	1
541	20240513	103300	409204720	5340	5340	5340	5340	1
542	20240513	103200	409199380	5340	5340	5340	5340	65
543	20240513	103100	408852280	5330	5330	5330	5330	160
544	20240513	103000	407999480	5330	5330	5330	5330	0
545	20240513	102900	407999480	5330	5330	5330	5330	224
546	20240513	102800	406805560	5340	5340	5340	5340	40
547	20240513	102700	406591960	5340	5330	5340	5330	306
548	20240513	102600	404960580	5340	5340	5340	5340	400
549	20240513	102500	402824580	5320	5340	5340	5320	5958
550	20240513	102400	371087940	5330	5350	5350	5330	180
551	20240513	102300	370126130	5350	5350	5350	5350	105
552	20240513	102200	369564380	5360	5360	5360	5360	30
553	20240513	102100	369403580	5350	5350	5350	5350	27
554	20240513	102000	369259130	5350	5360	5360	5340	261
555	20240513	101900	367863000	5350	5350	5350	5350	0
556	20240513	101800	367863000	5350	5360	5360	5330	2013
557	20240513	101700	357106890	5360	5370	5370	5360	525
558	20240513	101600	354291300	5370	5370	5370	5370	176
559	20240513	101500	353346180	5370	5370	5370	5370	87
560	20240513	101400	352878990	5370	5370	5380	5370	742
561	20240513	101300	348892400	5380	5400	5400	5370	3051
562	20240513	101200	332478020	5400	5400	5400	5400	10
563	20240513	101100	332424020	5400	5430	5430	5390	508
564	20240513	101000	329678660	5430	5380	5440	5380	3546
565	20240513	100900	310515020	5390	5390	5390	5380	247
566	20240513	100800	309183700	5380	5380	5380	5380	1324
567	20240513	100700	302060580	5390	5400	5400	5380	2233
568	20240513	100600	290008790	5400	5420	5430	5390	3926
569	20240513	100500	268794790	5430	5400	5430	5390	3774
570	20240513	100400	248358010	5420	5370	5460	5370	5821
571	20240513	100300	216787880	5370	5320	5420	5310	11680
572	20240513	100200	153751540	5300	5310	5310	5300	187
573	20240513	100100	152759940	5320	5320	5320	5320	1
574	20240513	100000	152754620	5320	5300	5320	5300	86
575	20240513	095900	152297540	5310	5310	5310	5310	3
576	20240513	095800	152281610	5310	5310	5310	5310	50
577	20240513	095700	152016110	5310	5310	5310	5310	250
578	20240513	095600	150688610	5310	5310	5310	5310	502
579	20240513	095500	148022990	5310	5310	5310	5310	0
580	20240513	095400	148022990	5310	5310	5310	5310	0
581	20240513	095300	148022990	5310	5300	5310	5300	1175
582	20240513	095200	141785860	5300	5300	5300	5300	200
583	20240513	095100	140725860	5300	5300	5300	5300	71
584	20240513	095000	140349560	5300	5300	5300	5300	114
585	20240513	094900	139745360	5300	5300	5300	5300	0
586	20240513	094800	139745360	5300	5310	5310	5300	11
587	20240513	094700	139687050	5310	5310	5310	5300	181
588	20240513	094600	138727630	5310	5310	5310	5310	0
589	20240513	094500	138727630	5310	5310	5310	5310	158
590	20240513	094400	137888650	5310	5310	5310	5310	1
591	20240513	094300	137883340	5310	5310	5310	5310	80
592	20240513	094200	137458540	5310	5310	5310	5310	0
593	20240513	094100	137458540	5310	5310	5310	5310	26
594	20240513	094000	137320480	5300	5300	5300	5300	162
595	20240513	093900	136461880	5290	5290	5300	5290	370
596	20240513	093800	134501190	5290	5290	5290	5290	898
597	20240513	093700	129750770	5290	5300	5300	5290	657
598	20240513	093600	126275180	5300	5290	5300	5290	825
599	20240513	093500	121910010	5290	5300	5300	5290	1680
600	20240513	093400	113021810	5300	5300	5300	5300	0
601	20240513	093300	113021810	5300	5300	5300	5300	64
602	20240513	093200	112682610	5300	5300	5300	5300	2202
603	20240513	093100	101012010	5310	5300	5310	5300	190
604	20240513	093000	100004510	5300	5300	5300	5300	510
605	20240513	092900	97301510	5310	5310	5310	5310	0
606	20240513	092800	97301510	5310	5310	5310	5310	574
607	20240513	092700	94253570	5320	5320	5320	5320	20
608	20240513	092600	94147170	5320	5320	5320	5320	400
609	20240513	092500	92019170	5320	5320	5320	5320	30
610	20240513	092400	91859570	5320	5310	5320	5310	5
611	20240513	092300	91832980	5310	5310	5310	5310	142
612	20240513	092200	91078960	5310	5310	5310	5310	967
613	20240513	092100	85944190	5320	5320	5320	5320	31
614	20240513	092000	85779270	5320	5330	5330	5320	178
615	20240513	091900	84831270	5330	5320	5330	5320	78
616	20240513	091800	84415540	5310	5310	5310	5310	597
617	20240513	091700	81245470	5310	5310	5310	5310	0
618	20240513	091600	81245470	5310	5320	5320	5310	1534
619	20240513	091500	73093440	5320	5320	5320	5320	1
620	20240513	091400	73088120	5330	5320	5330	5320	65
621	20240513	091300	72741820	5310	5310	5330	5310	51
622	20240513	091200	72470750	5320	5310	5320	5310	210
623	20240513	091100	71353650	5310	5310	5310	5310	674
624	20240513	091000	67774710	5310	5310	5310	5310	378
625	20240513	090900	65767530	5300	5300	5300	5300	147
626	20240513	090800	64988430	5300	5330	5330	5300	1727
627	20240513	090700	55783730	5330	5310	5330	5300	229
628	20240513	090600	54566460	5330	5310	5330	5310	35
629	20240513	090500	54380110	5310	5300	5310	5290	529
630	20240513	090400	51571450	5300	5290	5300	5290	815
631	20240513	090300	47252980	5290	5300	5300	5290	499
632	20240513	090200	44611520	5300	5300	5300	5290	766
633	20240513	090100	40553630	5300	5300	5310	5280	1374
634	20240513	090000	33274170	5270	5270	5310	5260	6268