KissMeData/267320/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	205300	563267405	2945	2945	2945	2945	1806
3	20240513	205200	563267405	2945	2945	2945	2945	0
4	20240513	205100	563267405	2945	2945	2945	2945	0
5	20240513	205000	563267405	2945	2945	2945	2945	0
6	20240513	204900	563267405	2945	2945	2945	2945	0
7	20240513	204800	563267405	2945	2945	2945	2945	0
8	20240513	204700	563267405	2945	2945	2945	2945	0
9	20240513	204600	563267405	2945	2945	2945	2945	0
10	20240513	204500	563267405	2945	2945	2945	2945	0
11	20240513	204400	563267405	2945	2945	2945	2945	0
12	20240513	204300	563267405	2945	2945	2945	2945	0
13	20240513	204200	563267405	2945	2945	2945	2945	0
14	20240513	204100	563267405	2945	2945	2945	2945	0
15	20240513	204000	563267405	2945	2945	2945	2945	0
16	20240513	203900	563267405	2945	2945	2945	2945	0
17	20240513	203800	563267405	2945	2945	2945	2945	0
18	20240513	203700	563267405	2945	2945	2945	2945	0
19	20240513	203600	563267405	2945	2945	2945	2945	0
20	20240513	203500	563267405	2945	2945	2945	2945	0
21	20240513	203400	563267405	2945	2945	2945	2945	0
22	20240513	203300	563267405	2945	2945	2945	2945	0
23	20240513	203200	563267405	2945	2945	2945	2945	0
24	20240513	203100	563267405	2945	2945	2945	2945	0
25	20240513	203000	563267405	2945	2945	2945	2945	0
26	20240513	202900	563267405	2945	2945	2945	2945	0
27	20240513	202800	563267405	2945	2945	2945	2945	0
28	20240513	202700	563267405	2945	2945	2945	2945	0
29	20240513	202600	563267405	2945	2945	2945	2945	0
30	20240513	202500	563267405	2945	2945	2945	2945	0
31	20240513	202400	563267405	2945	2945	2945	2945	0
32	20240513	202300	563267405	2945	2945	2945	2945	1806
33	20240513	202200	563267405	2945	2945	2945	2945	0
34	20240513	202100	563267405	2945	2945	2945	2945	0
35	20240513	202000	563267405	2945	2945	2945	2945	0
36	20240513	201900	563267405	2945	2945	2945	2945	0
37	20240513	201800	563267405	2945	2945	2945	2945	0
38	20240513	201700	563267405	2945	2945	2945	2945	0
39	20240513	201600	563267405	2945	2945	2945	2945	0
40	20240513	201500	563267405	2945	2945	2945	2945	0
41	20240513	201400	563267405	2945	2945	2945	2945	0
42	20240513	201300	563267405	2945	2945	2945	2945	0
43	20240513	201200	563267405	2945	2945	2945	2945	0
44	20240513	201100	563267405	2945	2945	2945	2945	0
45	20240513	201000	563267405	2945	2945	2945	2945	0
46	20240513	200900	563267405	2945	2945	2945	2945	0
47	20240513	200800	563267405	2945	2945	2945	2945	0
48	20240513	200700	563267405	2945	2945	2945	2945	0
49	20240513	200600	563267405	2945	2945	2945	2945	0
50	20240513	200500	563267405	2945	2945	2945	2945	0
51	20240513	200400	563267405	2945	2945	2945	2945	0
52	20240513	200300	563267405	2945	2945	2945	2945	0
53	20240513	200200	563267405	2945	2945	2945	2945	0
54	20240513	200100	563267405	2945	2945	2945	2945	0
55	20240513	200000	563267405	2945	2945	2945	2945	0
56	20240513	195900	563267405	2945	2945	2945	2945	0
57	20240513	195800	563267405	2945	2945	2945	2945	0
58	20240513	195700	563267405	2945	2945	2945	2945	0
59	20240513	195600	563267405	2945	2945	2945	2945	0
60	20240513	195500	563267405	2945	2945	2945	2945	0
61	20240513	195400	563267405	2945	2945	2945	2945	0
62	20240513	195300	563267405	2945	2945	2945	2945	1806
63	20240513	195200	563267405	2945	2945	2945	2945	0
64	20240513	195100	563267405	2945	2945	2945	2945	0
65	20240513	195000	563267405	2945	2945	2945	2945	0
66	20240513	194900	563267405	2945	2945	2945	2945	0
67	20240513	194800	563267405	2945	2945	2945	2945	0
68	20240513	194700	563267405	2945	2945	2945	2945	0
69	20240513	194600	563267405	2945	2945	2945	2945	0
70	20240513	194500	563267405	2945	2945	2945	2945	0
71	20240513	194400	563267405	2945	2945	2945	2945	0
72	20240513	194300	563267405	2945	2945	2945	2945	0
73	20240513	194200	563267405	2945	2945	2945	2945	0
74	20240513	194100	563267405	2945	2945	2945	2945	0
75	20240513	194000	563267405	2945	2945	2945	2945	0
76	20240513	193900	563267405	2945	2945	2945	2945	0
77	20240513	193800	563267405	2945	2945	2945	2945	0
78	20240513	193700	563267405	2945	2945	2945	2945	0
79	20240513	193600	563267405	2945	2945	2945	2945	0
80	20240513	193500	563267405	2945	2945	2945	2945	0
81	20240513	193400	563267405	2945	2945	2945	2945	0
82	20240513	193300	563267405	2945	2945	2945	2945	0
83	20240513	193200	563267405	2945	2945	2945	2945	0
84	20240513	193100	563267405	2945	2945	2945	2945	0
85	20240513	193000	563267405	2945	2945	2945	2945	0
86	20240513	192900	563267405	2945	2945	2945	2945	0
87	20240513	192800	563267405	2945	2945	2945	2945	0
88	20240513	192700	563267405	2945	2945	2945	2945	0
89	20240513	192600	563267405	2945	2945	2945	2945	0
90	20240513	192500	563267405	2945	2945	2945	2945	0
91	20240513	192400	563267405	2945	2945	2945	2945	0
92	20240513	192300	563267405	2945	2945	2945	2945	1806
93	20240513	192200	563267405	2945	2945	2945	2945	0
94	20240513	192100	563267405	2945	2945	2945	2945	0
95	20240513	192000	563267405	2945	2945	2945	2945	0
96	20240513	191900	563267405	2945	2945	2945	2945	0
97	20240513	191800	563267405	2945	2945	2945	2945	0
98	20240513	191700	563267405	2945	2945	2945	2945	0
99	20240513	191600	563267405	2945	2945	2945	2945	0
100	20240513	191500	563267405	2945	2945	2945	2945	0
101	20240513	191400	563267405	2945	2945	2945	2945	0
102	20240513	191300	563267405	2945	2945	2945	2945	0
103	20240513	191200	563267405	2945	2945	2945	2945	0
104	20240513	191100	563267405	2945	2945	2945	2945	0
105	20240513	191000	563267405	2945	2945	2945	2945	0
106	20240513	190900	563267405	2945	2945	2945	2945	0
107	20240513	190800	563267405	2945	2945	2945	2945	0
108	20240513	190700	563267405	2945	2945	2945	2945	0
109	20240513	190600	563267405	2945	2945	2945	2945	0
110	20240513	190500	563267405	2945	2945	2945	2945	0
111	20240513	190400	563267405	2945	2945	2945	2945	0
112	20240513	190300	563267405	2945	2945	2945	2945	0
113	20240513	190200	563267405	2945	2945	2945	2945	0
114	20240513	190100	563267405	2945	2945	2945	2945	0
115	20240513	190000	563267405	2945	2945	2945	2945	0
116	20240513	185900	563267405	2945	2945	2945	2945	0
117	20240513	185800	563267405	2945	2945	2945	2945	0
118	20240513	185700	563267405	2945	2945	2945	2945	0
119	20240513	185600	563267405	2945	2945	2945	2945	0
120	20240513	185500	563267405	2945	2945	2945	2945	0
121	20240513	185400	563267405	2945	2945	2945	2945	0
122	20240513	185300	563267405	2945	2945	2945	2945	1806
123	20240513	185200	563267405	2945	2945	2945	2945	0
124	20240513	185100	563267405	2945	2945	2945	2945	0
125	20240513	185000	563267405	2945	2945	2945	2945	0
126	20240513	184900	563267405	2945	2945	2945	2945	0
127	20240513	184800	563267405	2945	2945	2945	2945	0
128	20240513	184700	563267405	2945	2945	2945	2945	0
129	20240513	184600	563267405	2945	2945	2945	2945	0
130	20240513	184500	563267405	2945	2945	2945	2945	0
131	20240513	184400	563267405	2945	2945	2945	2945	0
132	20240513	184300	563267405	2945	2945	2945	2945	0
133	20240513	184200	563267405	2945	2945	2945	2945	0
134	20240513	184100	563267405	2945	2945	2945	2945	0
135	20240513	184000	563267405	2945	2945	2945	2945	0
136	20240513	183900	563267405	2945	2945	2945	2945	0
137	20240513	183800	563267405	2945	2945	2945	2945	0
138	20240513	183700	563267405	2945	2945	2945	2945	0
139	20240513	183600	563267405	2945	2945	2945	2945	0
140	20240513	183500	563267405	2945	2945	2945	2945	0
141	20240513	183400	563267405	2945	2945	2945	2945	0
142	20240513	183300	563267405	2945	2945	2945	2945	0
143	20240513	183200	563267405	2945	2945	2945	2945	0
144	20240513	183100	563267405	2945	2945	2945	2945	0
145	20240513	183000	563267405	2945	2945	2945	2945	0
146	20240513	182900	563267405	2945	2945	2945	2945	0
147	20240513	182800	563267405	2945	2945	2945	2945	0
148	20240513	182700	563267405	2945	2945	2945	2945	0
149	20240513	182600	563267405	2945	2945	2945	2945	0
150	20240513	182500	563267405	2945	2945	2945	2945	0
151	20240513	182400	563267405	2945	2945	2945	2945	0
152	20240513	182300	563267405	2945	2945	2945	2945	1806
153	20240513	182200	563267405	2945	2945	2945	2945	0
154	20240513	182100	563267405	2945	2945	2945	2945	0
155	20240513	182000	563267405	2945	2945	2945	2945	0
156	20240513	181900	563267405	2945	2945	2945	2945	0
157	20240513	181800	563267405	2945	2945	2945	2945	0
158	20240513	181700	563267405	2945	2945	2945	2945	0
159	20240513	181600	563267405	2945	2945	2945	2945	0
160	20240513	181500	563267405	2945	2945	2945	2945	0
161	20240513	181400	563267405	2945	2945	2945	2945	0
162	20240513	181300	563267405	2945	2945	2945	2945	0
163	20240513	181200	563267405	2945	2945	2945	2945	0
164	20240513	181100	563267405	2945	2945	2945	2945	0
165	20240513	181000	563267405	2945	2945	2945	2945	0
166	20240513	180900	563267405	2945	2945	2945	2945	0
167	20240513	180800	563267405	2945	2945	2945	2945	0
168	20240513	180700	563267405	2945	2945	2945	2945	0
169	20240513	180600	563267405	2945	2945	2945	2945	0
170	20240513	180500	563267405	2945	2945	2945	2945	0
171	20240513	180400	563267405	2945	2945	2945	2945	0
172	20240513	180300	563267405	2945	2945	2945	2945	0
173	20240513	180200	563267405	2945	2945	2945	2945	0
174	20240513	180100	563267405	2945	2945	2945	2945	0
175	20240513	180000	563267405	2945	2945	2945	2945	0
176	20240513	175900	563267405	2945	2945	2945	2945	0
177	20240513	175800	563267405	2945	2945	2945	2945	0
178	20240513	175700	563267405	2945	2945	2945	2945	0
179	20240513	175600	563267405	2945	2945	2945	2945	0
180	20240513	175500	563267405	2945	2945	2945	2945	0
181	20240513	175400	563267405	2945	2945	2945	2945	0
182	20240513	175300	563267405	2945	2945	2945	2945	1806
183	20240513	175200	563267405	2945	2945	2945	2945	0
184	20240513	175100	563267405	2945	2945	2945	2945	0
185	20240513	175000	563267405	2945	2945	2945	2945	0
186	20240513	174900	563267405	2945	2945	2945	2945	0
187	20240513	174800	563267405	2945	2945	2945	2945	0
188	20240513	174700	563267405	2945	2945	2945	2945	0
189	20240513	174600	563267405	2945	2945	2945	2945	0
190	20240513	174500	563267405	2945	2945	2945	2945	0
191	20240513	174400	563267405	2945	2945	2945	2945	0
192	20240513	174300	563267405	2945	2945	2945	2945	0
193	20240513	174200	563267405	2945	2945	2945	2945	0
194	20240513	174100	563267405	2945	2945	2945	2945	0
195	20240513	174000	563267405	2945	2945	2945	2945	0
196	20240513	173900	563267405	2945	2945	2945	2945	0
197	20240513	173800	563267405	2945	2945	2945	2945	0
198	20240513	173700	563267405	2945	2945	2945	2945	0
199	20240513	173600	563267405	2945	2945	2945	2945	0
200	20240513	173500	563267405	2945	2945	2945	2945	0
201	20240513	173400	563267405	2945	2945	2945	2945	0
202	20240513	173300	563267405	2945	2945	2945	2945	0
203	20240513	173200	563267405	2945	2945	2945	2945	0
204	20240513	173100	563267405	2945	2945	2945	2945	0
205	20240513	173000	563267405	2945	2945	2945	2945	0
206	20240513	172900	563267405	2945	2945	2945	2945	0
207	20240513	172800	563267405	2945	2945	2945	2945	0
208	20240513	172700	563267405	2945	2945	2945	2945	0
209	20240513	172600	563267405	2945	2945	2945	2945	0
210	20240513	172500	563267405	2945	2945	2945	2945	0
211	20240513	172400	563267405	2945	2945	2945	2945	0
212	20240513	172300	563267405	2945	2945	2945	2945	1806
213	20240513	172200	563267405	2945	2945	2945	2945	0
214	20240513	172100	563267405	2945	2945	2945	2945	0
215	20240513	172000	563267405	2945	2945	2945	2945	0
216	20240513	171900	563267405	2945	2945	2945	2945	0
217	20240513	171800	563267405	2945	2945	2945	2945	0
218	20240513	171700	563267405	2945	2945	2945	2945	0
219	20240513	171600	563267405	2945	2945	2945	2945	0
220	20240513	171500	563267405	2945	2945	2945	2945	0
221	20240513	171400	563267405	2945	2945	2945	2945	0
222	20240513	171300	563267405	2945	2945	2945	2945	0
223	20240513	171200	563267405	2945	2945	2945	2945	0
224	20240513	171100	563267405	2945	2945	2945	2945	0
225	20240513	171000	563267405	2945	2945	2945	2945	0
226	20240513	170900	563267405	2945	2945	2945	2945	0
227	20240513	170800	563267405	2945	2945	2945	2945	0
228	20240513	170700	563267405	2945	2945	2945	2945	0
229	20240513	170600	563267405	2945	2945	2945	2945	0
230	20240513	170500	563267405	2945	2945	2945	2945	0
231	20240513	170400	563267405	2945	2945	2945	2945	0
232	20240513	170300	563267405	2945	2945	2945	2945	0
233	20240513	170200	563267405	2945	2945	2945	2945	0
234	20240513	170100	563267405	2945	2945	2945	2945	0
235	20240513	170000	563267405	2945	2945	2945	2945	0
236	20240513	165900	563267405	2945	2945	2945	2945	0
237	20240513	165800	563267405	2945	2945	2945	2945	0
238	20240513	165700	563267405	2945	2945	2945	2945	0
239	20240513	165600	563267405	2945	2945	2945	2945	0
240	20240513	165500	563267405	2945	2945	2945	2945	0
241	20240513	165400	563267405	2945	2945	2945	2945	0
242	20240513	165300	563267405	2945	2945	2945	2945	1806
243	20240513	165200	563267405	2945	2945	2945	2945	0
244	20240513	165100	563267405	2945	2945	2945	2945	0
245	20240513	165000	563267405	2945	2945	2945	2945	0
246	20240513	164900	563267405	2945	2945	2945	2945	0
247	20240513	164800	563267405	2945	2945	2945	2945	0
248	20240513	164700	563267405	2945	2945	2945	2945	0
249	20240513	164600	563267405	2945	2945	2945	2945	0
250	20240513	164500	563267405	2945	2945	2945	2945	0
251	20240513	164400	563267405	2945	2945	2945	2945	0
252	20240513	164300	563267405	2945	2945	2945	2945	0
253	20240513	164200	563267405	2945	2945	2945	2945	0
254	20240513	164100	563267405	2945	2945	2945	2945	0
255	20240513	164000	563267405	2945	2945	2945	2945	0
256	20240513	163900	563267405	2945	2945	2945	2945	0
257	20240513	163800	563267405	2945	2945	2945	2945	0
258	20240513	163700	563267405	2945	2945	2945	2945	0
259	20240513	163600	563267405	2945	2945	2945	2945	0
260	20240513	163500	563267405	2945	2945	2945	2945	0
261	20240513	163400	563267405	2945	2945	2945	2945	0
262	20240513	163300	563267405	2945	2945	2945	2945	0
263	20240513	163200	563267405	2945	2945	2945	2945	0
264	20240513	163100	563267405	2945	2945	2945	2945	0
265	20240513	163000	563267405	2945	2945	2945	2945	0
266	20240513	162900	563267405	2945	2945	2945	2945	0
267	20240513	162800	563267405	2945	2945	2945	2945	0
268	20240513	162700	563267405	2945	2945	2945	2945	0
269	20240513	162600	563267405	2945	2945	2945	2945	0
270	20240513	162500	563267405	2945	2945	2945	2945	0
271	20240513	162400	563267405	2945	2945	2945	2945	0
272	20240513	162300	563267405	2945	2945	2945	2945	1806
273	20240513	162200	563267405	2945	2945	2945	2945	0
274	20240513	162100	563267405	2945	2945	2945	2945	0
275	20240513	162000	563267405	2945	2945	2945	2945	0
276	20240513	161900	563267405	2945	2945	2945	2945	0
277	20240513	161800	563267405	2945	2945	2945	2945	0
278	20240513	161700	563267405	2945	2945	2945	2945	0
279	20240513	161600	563267405	2945	2945	2945	2945	0
280	20240513	161500	563267405	2945	2945	2945	2945	0
281	20240513	161400	563267405	2945	2945	2945	2945	0
282	20240513	161300	563267405	2945	2945	2945	2945	0
283	20240513	161200	563267405	2945	2945	2945	2945	0
284	20240513	161100	563267405	2945	2945	2945	2945	0
285	20240513	161000	563267405	2945	2945	2945	2945	0
286	20240513	160900	563267405	2945	2945	2945	2945	0
287	20240513	160800	563267405	2945	2945	2945	2945	0
288	20240513	160700	563267405	2945	2945	2945	2945	0
289	20240513	160600	563267405	2945	2945	2945	2945	0
290	20240513	160500	563267405	2945	2945	2945	2945	0
291	20240513	160400	563267405	2945	2945	2945	2945	0
292	20240513	160300	563267405	2945	2945	2945	2945	0
293	20240513	160200	563267405	2945	2945	2945	2945	0
294	20240513	160100	563267405	2945	2945	2945	2945	0
295	20240513	160000	563267405	2945	2945	2945	2945	0
296	20240513	155900	563267405	2945	2945	2945	2945	0
297	20240513	155800	563267405	2945	2945	2945	2945	0
298	20240513	155700	563267405	2945	2945	2945	2945	0
299	20240513	155600	563267405	2945	2945	2945	2945	0
300	20240513	155500	563267405	2945	2945	2945	2945	0
301	20240513	155400	563267405	2945	2945	2945	2945	0
302	20240513	155300	563267405	2945	2945	2945	2945	1806
303	20240513	155200	563267405	2945	2945	2945	2945	0
304	20240513	155100	563267405	2945	2945	2945	2945	0
305	20240513	155000	563267405	2945	2945	2945	2945	0
306	20240513	154900	563267405	2945	2945	2945	2945	0
307	20240513	154800	563267405	2945	2945	2945	2945	0
308	20240513	154700	563267405	2945	2945	2945	2945	0
309	20240513	154600	563267405	2945	2945	2945	2945	0
310	20240513	154500	563267405	2945	2945	2945	2945	0
311	20240513	154400	563267405	2945	2945	2945	2945	0
312	20240513	154300	563267405	2945	2945	2945	2945	0
313	20240513	154200	563267405	2945	2945	2945	2945	0
314	20240513	154100	563267405	2945	2945	2945	2945	0
315	20240513	154000	563267405	2945	2945	2945	2945	0
316	20240513	153900	563267405	2945	2945	2945	2945	0
317	20240513	153800	563267405	2945	2945	2945	2945	0
318	20240513	153700	563267405	2945	2945	2945	2945	0
319	20240513	153600	563267405	2945	2945	2945	2945	0
320	20240513	153500	563267405	2945	2945	2945	2945	0
321	20240513	153400	563267405	2945	2945	2945	2945	0
322	20240513	153300	563267405	2945	2945	2945	2945	0
323	20240513	153200	563267405	2945	2945	2945	2945	0
324	20240513	153100	563267405	2945	2945	2945	2945	0
325	20240513	153000	563267405	2945	2945	2945	2945	1806
326	20240513	152900	557948735	2950	2950	2950	2950	0
327	20240513	152800	557948735	2950	2950	2950	2950	0
328	20240513	152700	557948735	2950	2950	2950	2950	0
329	20240513	152600	557948735	2950	2950	2950	2950	0
330	20240513	152500	557948735	2950	2950	2950	2950	0
331	20240513	152400	557948735	2950	2950	2950	2950	0
332	20240513	152300	557948735	2950	2950	2950	2950	0
333	20240513	152200	557948735	2950	2950	2950	2950	0
334	20240513	152100	557948735	2950	2950	2950	2950	0
335	20240513	152000	557948735	2950	2950	2950	2950	0
336	20240513	151900	557948735	2950	2945	2950	2945	2975
337	20240513	151800	549187355	2950	2950	2950	2940	7
338	20240513	151700	549166715	2950	2950	2950	2950	0
339	20240513	151600	549166715	2950	2950	2950	2945	860
340	20240513	151500	546633500	2945	2945	2945	2945	410
341	20240513	151400	545426050	2945	2945	2945	2945	1230
342	20240513	151300	541803700	2945	2945	2945	2945	6
343	20240513	151200	541786030	2945	2945	2945	2940	3739
344	20240513	151100	530793325	2940	2940	2940	2940	2172
345	20240513	151000	524407645	2940	2940	2940	2940	6048
346	20240513	150900	506626525	2940	2940	2940	2940	0
347	20240513	150800	506626525	2940	2940	2940	2940	2
348	20240513	150700	506620645	2945	2945	2945	2945	0
349	20240513	150600	506620645	2945	2945	2945	2945	260
350	20240513	150500	505854945	2945	2945	2945	2945	339
351	20240513	150400	504856590	2945	2945	2945	2945	14
352	20240513	150300	504815360	2945	2945	2945	2945	2436
353	20240513	150200	497641340	2945	2945	2945	2945	0
354	20240513	150100	497641340	2945	2945	2945	2945	0
355	20240513	150000	497641340	2945	2945	2945	2945	0
356	20240513	145900	497641340	2945	2945	2945	2945	178
357	20240513	145800	497117130	2940	2940	2940	2940	0
358	20240513	145700	497117130	2940	2940	2940	2940	700
359	20240513	145600	495059130	2950	2950	2950	2950	0
360	20240513	145500	495059130	2950	2950	2950	2950	1
361	20240513	145400	495056180	2945	2945	2945	2945	691
362	20240513	145300	493021185	2950	2950	2950	2950	0
363	20240513	145200	493021185	2950	2950	2950	2950	0
364	20240513	145100	493021185	2950	2950	2950	2950	2
365	20240513	145000	493015285	2945	2945	2945	2945	69
366	20240513	144900	492812080	2945	2945	2945	2945	0
367	20240513	144800	492812080	2945	2945	2945	2945	389
368	20240513	144700	491666475	2940	2940	2940	2940	646
369	20240513	144600	489767235	2945	2945	2945	2945	62
370	20240513	144500	489584645	2945	2945	2945	2945	50
371	20240513	144400	489437395	2945	2945	2945	2945	50
372	20240513	144300	489290145	2945	2940	2945	2940	71
373	20240513	144200	489081400	2945	2945	2945	2945	18
374	20240513	144100	489028390	2945	2940	2945	2940	124
375	20240513	144000	488663795	2945	2945	2945	2940	4
376	20240513	143900	488652025	2945	2945	2950	2945	56
377	20240513	143800	488487095	2950	2950	2950	2950	0
378	20240513	143700	488487095	2950	2945	2950	2945	97
379	20240513	143600	488201420	2950	2950	2950	2950	100
380	20240513	143500	487906420	2950	2950	2950	2950	0
381	20240513	143400	487906420	2950	2950	2950	2950	2
382	20240513	143300	487900520	2950	2950	2950	2950	56
383	20240513	143200	487735320	2940	2940	2950	2940	96
384	20240513	143100	487453070	2940	2940	2940	2940	10
385	20240513	143000	487423670	2950	2950	2950	2950	0
386	20240513	142900	487423670	2950	2950	2950	2950	0
387	20240513	142800	487423670	2950	2950	2950	2950	0
388	20240513	142700	487423670	2950	2950	2950	2950	0
389	20240513	142600	487423670	2950	2950	2950	2950	0
390	20240513	142500	487423670	2950	2945	2950	2945	3011
391	20240513	142400	478556270	2950	2950	2950	2950	71
392	20240513	142300	478346820	2950	2950	2950	2950	599
393	20240513	142200	476579770	2950	2950	2950	2950	25
394	20240513	142100	476506020	2950	2950	2950	2950	1050
395	20240513	142000	473408520	2950	2950	2950	2950	350
396	20240513	141900	472376020	2950	2940	2950	2940	1001
397	20240513	141800	469433070	2950	2950	2950	2950	0
398	20240513	141700	469433070	2950	2945	2950	2945	406
399	20240513	141600	468237395	2950	2950	2950	2950	0
400	20240513	141500	468237395	2950	2950	2950	2950	0
401	20240513	141400	468237395	2950	2945	2950	2945	526
402	20240513	141300	466688320	2955	2945	2955	2945	1004
403	20240513	141200	463726525	2950	2950	2950	2950	102
404	20240513	141100	463425625	2955	2955	2955	2950	502
405	20240513	141000	461944715	2950	2945	2950	2945	2513
406	20240513	140900	454538925	2950	2945	2950	2945	170
407	20240513	140800	454038270	2950	2950	2950	2950	0
408	20240513	140700	454038270	2950	2945	2950	2945	6
409	20240513	140600	454020590	2950	2945	2950	2945	9
410	20240513	140500	453994070	2950	2950	2950	2950	1
411	20240513	140400	453991120	2940	2940	2940	2940	0
412	20240513	140300	453991120	2940	2940	2940	2940	1
413	20240513	140200	453988180	2940	2955	2955	2940	487
414	20240513	140100	452553960	2955	2950	2955	2945	1002
415	20240513	140000	449603000	2955	2955	2955	2955	0
416	20240513	135900	449603000	2955	2955	2955	2955	0
417	20240513	135800	449603000	2955	2950	2955	2950	2
418	20240513	135700	449597095	2945	2950	2950	2945	3113
419	20240513	135600	440429300	2945	2945	2945	2945	21
420	20240513	135500	440367455	2950	2955	2955	2950	2288
421	20240513	135400	433617850	2950	2950	2950	2950	0
422	20240513	135300	433617850	2950	2950	2950	2950	374
423	20240513	135200	432514550	2945	2945	2945	2945	0
424	20240513	135100	432514550	2945	2945	2945	2945	17
425	20240513	135000	432464485	2950	2950	2950	2950	77
426	20240513	134900	432237335	2955	2955	2955	2955	105
427	20240513	134800	431927060	2955	2955	2955	2955	0
428	20240513	134700	431927060	2955	2955	2955	2955	20
429	20240513	134600	431867960	2955	2955	2955	2955	10
430	20240513	134500	431838410	2950	2950	2950	2950	0
431	20240513	134400	431838410	2950	2950	2950	2950	98
432	20240513	134300	431549310	2950	2950	2950	2950	0
433	20240513	134200	431549310	2950	2950	2950	2950	101
434	20240513	134100	431251360	2950	2950	2950	2945	3
435	20240513	134000	431242515	2945	2945	2950	2945	216
436	20240513	133900	430606390	2950	2950	2950	2950	0
437	20240513	133800	430606390	2950	2950	2950	2950	0
438	20240513	133700	430606390	2950	2950	2950	2950	0
439	20240513	133600	430606390	2950	2950	2950	2950	0
440	20240513	133500	430606390	2950	2950	2950	2950	40
441	20240513	133400	430488390	2950	2945	2950	2945	111
442	20240513	133300	430160990	2950	2950	2950	2950	0
443	20240513	133200	430160990	2950	2950	2950	2950	158
444	20240513	133100	429694890	2950	2950	2950	2950	22
445	20240513	133000	429629990	2950	2950	2950	2950	0
446	20240513	132900	429629990	2950	2950	2950	2950	110
447	20240513	132800	429305490	2950	2950	2950	2950	0
448	20240513	132700	429305490	2950	2945	2950	2945	200
449	20240513	132600	428716485	2945	2945	2945	2945	5
450	20240513	132500	428701760	2945	2945	2945	2945	1219
451	20240513	132400	425111805	2950	2950	2950	2950	0
452	20240513	132300	425111805	2950	2955	2955	2950	2037
453	20240513	132200	419100485	2950	2950	2950	2950	83
454	20240513	132100	418855635	2955	2955	2955	2955	200
455	20240513	132000	418264635	2955	2955	2955	2955	7
456	20240513	131900	418243950	2960	2960	2960	2960	0
457	20240513	131800	418243950	2960	2960	2960	2960	10
458	20240513	131700	418214350	2960	2960	2960	2960	0
459	20240513	131600	418214350	2960	2960	2960	2960	1
460	20240513	131500	418211390	2965	2965	2965	2965	0
461	20240513	131400	418211390	2965	2965	2965	2965	0
462	20240513	131300	418211390	2965	2950	2965	2945	4451
463	20240513	131200	405081025	2965	2965	2965	2965	2
464	20240513	131100	405075095	2965	2950	2965	2950	401
465	20240513	131000	403892130	2965	2965	2965	2965	200
466	20240513	130900	403299130	2965	2955	2965	2955	201
467	20240513	130800	402705165	2965	2955	2965	2950	1003
468	20240513	130700	399741285	2965	2965	2965	2965	5
469	20240513	130600	399726460	2950	2950	2950	2950	851
470	20240513	130500	397216010	2950	2950	2950	2950	619
471	20240513	130400	395389960	2965	2965	2965	2965	0
472	20240513	130300	395389960	2965	2965	2965	2965	0
473	20240513	130200	395389960	2965	2965	2965	2965	0
474	20240513	130100	395389960	2965	2965	2965	2965	2
475	20240513	130000	395384030	2965	2965	2965	2965	1
476	20240513	125900	395381065	2950	2955	2955	2950	2068
477	20240513	125800	389270840	2955	2955	2955	2955	0
478	20240513	125700	389270840	2955	2955	2955	2955	225
479	20240513	125600	388605965	2960	2970	2970	2960	219
480	20240513	125500	387957705	2960	2960	2960	2960	3
481	20240513	125400	387948825	2970	2970	2970	2970	0
482	20240513	125300	387948825	2970	2970	2970	2970	0
483	20240513	125200	387948825	2970	2970	2970	2970	4
484	20240513	125100	387936945	2970	2970	2970	2960	694
485	20240513	125000	385878595	2970	2970	2970	2970	0
486	20240513	124900	385878595	2970	2970	2970	2970	0
487	20240513	124800	385878595	2970	2970	2970	2970	2
488	20240513	124700	385872655	2970	2970	2970	2970	0
489	20240513	124600	385872655	2970	2970	2970	2970	0
490	20240513	124500	385872655	2970	2970	2970	2970	10
491	20240513	124400	385842955	2970	2965	2970	2965	51
492	20240513	124300	385691735	2970	2970	2970	2970	20
493	20240513	124200	385632335	2970	2970	2970	2970	0
494	20240513	124100	385632335	2970	2970	2970	2970	620
495	20240513	124000	383790935	2970	2970	2970	2970	0
496	20240513	123900	383790935	2970	2965	2970	2965	7
497	20240513	123800	383770175	2970	2970	2970	2970	0
498	20240513	123700	383770175	2970	2965	2970	2965	3
499	20240513	123600	383761275	2970	2970	2970	2970	0
500	20240513	123500	383761275	2970	2970	2970	2970	100
501	20240513	123400	383464275	2970	2970	2970	2970	0
502	20240513	123300	383464275	2970	2970	2970	2970	0
503	20240513	123200	383464275	2970	2970	2970	2970	0
504	20240513	123100	383464275	2970	2970	2970	2970	0
505	20240513	123000	383464275	2970	2970	2970	2970	0
506	20240513	122900	383464275	2970	2970	2970	2970	0
507	20240513	122800	383464275	2970	2970	2970	2970	0
508	20240513	122700	383464275	2970	2970	2970	2970	106
509	20240513	122600	383149455	2970	2970	2970	2970	1
510	20240513	122500	383146485	2970	2970	2970	2970	3
511	20240513	122400	383137575	2970	2970	2970	2970	0
512	20240513	122300	383137575	2970	2970	2970	2970	0
513	20240513	122200	383137575	2970	2970	2970	2970	0
514	20240513	122100	383137575	2970	2970	2970	2970	0
515	20240513	122000	383137575	2970	2970	2970	2970	0
516	20240513	121900	383137575	2970	2970	2970	2970	0
517	20240513	121800	383137575	2970	2970	2970	2970	0
518	20240513	121700	383137575	2970	2970	2970	2970	150
519	20240513	121600	382692075	2970	2965	2970	2965	2
520	20240513	121500	382686140	2970	2970	2970	2970	0
521	20240513	121400	382686140	2970	2970	2970	2970	0
522	20240513	121300	382686140	2970	2970	2970	2970	0
523	20240513	121200	382686140	2970	2970	2970	2970	0
524	20240513	121100	382686140	2970	2970	2970	2970	1000
525	20240513	121000	379716140	2970	2970	2970	2970	900
526	20240513	120900	377043140	2970	2965	2970	2965	5087
527	20240513	120800	361935180	2965	2965	2965	2965	0
528	20240513	120700	361935180	2965	2965	2965	2965	0
529	20240513	120600	361935180	2965	2965	2965	2965	0
530	20240513	120500	361935180	2965	2965	2965	2965	0
531	20240513	120400	361935180	2965	2965	2965	2965	0
532	20240513	120300	361935180	2965	2965	2965	2965	0
533	20240513	120200	361935180	2965	2965	2965	2965	3
534	20240513	120100	361926285	2965	2965	2965	2965	0
535	20240513	120000	361926285	2965	2965	2965	2965	0
536	20240513	115900	361926285	2965	2960	2965	2955	2054
537	20240513	115800	355852695	2960	2960	2960	2960	0
538	20240513	115700	355852695	2960	2960	2960	2955	7569
539	20240513	115600	333460765	2965	2965	2965	2965	110
540	20240513	115500	333134615	2960	2960	2960	2960	0
541	20240513	115400	333134615	2960	2960	2960	2960	100
542	20240513	115300	332838615	2970	2970	2970	2970	0
543	20240513	115200	332838615	2970	2970	2970	2970	10
544	20240513	115100	332808915	2970	2970	2970	2960	502
545	20240513	115000	331322975	2965	2965	2970	2965	377
546	20240513	114900	330205165	2970	2970	2970	2970	0
547	20240513	114800	330205165	2970	2970	2970	2970	0
548	20240513	114700	330205165	2970	2965	2970	2965	10
549	20240513	114600	330175510	2965	2965	2965	2965	90
550	20240513	114500	329908660	2965	2965	2965	2965	0
551	20240513	114400	329908660	2965	2965	2965	2965	151
552	20240513	114300	329460945	2970	2970	2970	2970	200
553	20240513	114200	328866945	2970	2970	2970	2970	0
554	20240513	114100	328866945	2970	2970	2970	2970	0
555	20240513	114000	328866945	2970	2970	2970	2970	100
556	20240513	113900	328569945	2970	2965	2970	2965	2
557	20240513	113800	328564010	2970	2965	2970	2965	52
558	20240513	113700	328409825	2970	2970	2970	2970	0
559	20240513	113600	328409825	2970	2970	2970	2970	0
560	20240513	113500	328409825	2970	2970	2970	2970	6
561	20240513	113400	328392005	2970	2970	2970	2970	202
562	20240513	113300	327792065	2970	2970	2970	2970	0
563	20240513	113200	327792065	2970	2970	2970	2970	0
564	20240513	113100	327792065	2970	2970	2970	2970	0
565	20240513	113000	327792065	2970	2970	2970	2970	0
566	20240513	112900	327792065	2970	2970	2970	2970	0
567	20240513	112800	327792065	2970	2970	2970	2970	0
568	20240513	112700	327792065	2970	2965	2970	2960	17
569	20240513	112600	327741665	2970	2970	2970	2970	0
570	20240513	112500	327741665	2970	2965	2970	2965	2
571	20240513	112400	327735730	2970	2970	2970	2970	0
572	20240513	112300	327735730	2970	2970	2970	2970	0
573	20240513	112200	327735730	2970	2970	2970	2970	0
574	20240513	112100	327735730	2970	2970	2970	2970	0
575	20240513	112000	327735730	2970	2970	2970	2970	1
576	20240513	111900	327732760	2965	2965	2965	2965	1
577	20240513	111800	327729795	2970	2960	2970	2960	2
578	20240513	111700	327723865	2970	2965	2970	2965	866
579	20240513	111600	325156170	2965	2960	2965	2960	2275
580	20240513	111500	318422165	2960	2960	2960	2960	10
581	20240513	111400	318392565	2960	2960	2960	2960	1
582	20240513	111300	318389605	2960	2960	2960	2960	172
583	20240513	111200	317880485	2960	2955	2960	2955	251
584	20240513	111100	317138775	2960	2960	2960	2960	0
585	20240513	111000	317138775	2960	2960	2960	2960	0
586	20240513	110900	317138775	2960	2960	2960	2960	0
587	20240513	110800	317138775	2960	2960	2960	2960	0
588	20240513	110700	317138775	2960	2960	2960	2960	0
589	20240513	110600	317138775	2960	2960	2960	2960	5
590	20240513	110500	317123975	2960	2950	2960	2950	400
591	20240513	110400	315943965	2960	2960	2960	2950	31
592	20240513	110300	315852305	2960	2960	2960	2960	500
593	20240513	110200	314372305	2960	2960	2960	2960	0
594	20240513	110100	314372305	2960	2960	2960	2960	200
595	20240513	110000	313780305	2960	2960	2960	2960	293
596	20240513	105900	312913025	2960	2960	2960	2960	1
597	20240513	105800	312910065	2960	2960	2960	2960	0
598	20240513	105700	312910065	2960	2955	2960	2955	1303
599	20240513	105600	309059695	2960	2960	2960	2960	1
600	20240513	105500	309056735	2960	2955	2960	2955	1041
601	20240513	105400	305980575	2960	2960	2960	2960	0
602	20240513	105300	305980575	2960	2960	2960	2960	1
603	20240513	105200	305977615	2955	2955	2955	2955	2302
604	20240513	105100	299175205	2960	2960	2960	2960	4
605	20240513	105000	299163365	2960	2960	2960	2955	2011
606	20240513	104900	293220805	2960	2960	2960	2960	5
607	20240513	104800	293206005	2960	2955	2960	2955	633
608	20240513	104700	291335235	2955	2960	2960	2955	251
609	20240513	104600	290593525	2960	2955	2960	2955	11
610	20240513	104500	290561015	2960	2960	2960	2960	0
611	20240513	104400	290561015	2960	2960	2960	2960	1
612	20240513	104300	290558055	2960	2960	2960	2960	1
613	20240513	104200	290555095	2955	2955	2955	2955	0
614	20240513	104100	290555095	2955	2955	2955	2955	500
615	20240513	104000	289077595	2960	2960	2960	2960	201
616	20240513	103900	288482635	2955	2955	2955	2955	125
617	20240513	103800	288113260	2960	2960	2960	2960	102
618	20240513	103700	287811340	2960	2955	2960	2955	1002
619	20240513	103600	284850420	2955	2955	2955	2955	538
620	20240513	103500	283260630	2960	2960	2960	2960	0
621	20240513	103400	283260630	2960	2960	2960	2960	166
622	20240513	103300	282769270	2955	2955	2955	2955	1157
623	20240513	103200	279350335	2955	2955	2960	2955	4459
624	20240513	103100	266173865	2955	2955	2955	2955	3308
625	20240513	103000	256398725	2955	2945	2955	2945	11665
626	20240513	102900	221985735	2940	2940	2940	2940	100
627	20240513	102800	221691735	2940	2940	2940	2940	0
628	20240513	102700	221691735	2940	2940	2940	2940	78
629	20240513	102600	221462415	2945	2945	2945	2945	163
630	20240513	102500	220982380	2945	2945	2945	2945	0
631	20240513	102400	220982380	2945	2945	2945	2945	801
632	20240513	102300	218623435	2950	2950	2950	2950	10
633	20240513	102200	218593935	2945	2945	2945	2945	1
634	20240513	102100	218590990	2945	2945	2945	2945	0
635	20240513	102000	218590990	2945	2945	2945	2945	1000
636	20240513	101900	215645990	2950	2940	2950	2940	3
637	20240513	101800	215637150	2945	2945	2945	2945	3432
638	20240513	101700	205529910	2950	2950	2950	2945	172
639	20240513	101600	205022760	2950	2950	2950	2950	5
640	20240513	101500	205008010	2950	2950	2950	2950	20
641	20240513	101400	204949010	2950	2950	2950	2950	5
642	20240513	101300	204934260	2950	2950	2950	2950	0
643	20240513	101200	204934260	2950	2955	2955	2950	268
644	20240513	101100	204143635	2955	2950	2955	2950	402
645	20240513	101000	202957725	2950	2955	2955	2950	915
646	20240513	100900	200258400	2955	2955	2955	2955	37
647	20240513	100800	200149065	2955	2955	2955	2955	1
648	20240513	100700	200146110	2955	2955	2955	2955	2
649	20240513	100600	200140200	2945	2945	2945	2945	3
650	20240513	100500	200131365	2945	2950	2955	2945	5500
651	20240513	100400	183890220	2950	2955	2955	2950	741
652	20240513	100300	181704265	2950	2955	2955	2950	115
653	20240513	100200	181364940	2945	2950	2950	2945	277
654	20240513	100100	180549170	2950	2955	2955	2950	199
655	20240513	100000	179962070	2950	2950	2950	2950	500
656	20240513	095900	178487070	2950	2950	2950	2950	574
657	20240513	095800	176793770	2950	2950	2950	2950	425
658	20240513	095700	175540020	2950	2950	2950	2950	137
659	20240513	095600	175135870	2945	2945	2945	2945	1049
660	20240513	095500	172046565	2945	2945	2945	2945	280
661	20240513	095400	171221965	2950	2940	2950	2940	1501
662	20240513	095300	166809015	2940	2945	2945	2940	5666
663	20240513	095200	150135460	2950	2950	2950	2950	1
664	20240513	095100	150132510	2950	2950	2950	2950	219
665	20240513	095000	149486460	2955	2955	2955	2955	30
666	20240513	094900	149397810	2955	2950	2955	2950	3818
667	20240513	094800	138132210	2950	2950	2950	2950	461
668	20240513	094700	136772260	2950	2950	2950	2950	392
669	20240513	094600	135615860	2950	2955	2955	2945	108
670	20240513	094500	135296770	2955	2955	2955	2955	3
671	20240513	094400	135287905	2950	2950	2950	2950	96
672	20240513	094300	135004705	2955	2955	2955	2955	0
673	20240513	094200	135004705	2955	2940	2955	2940	700
674	20240513	094100	132937850	2940	2945	2945	2940	430
675	20240513	094000	131672260	2945	2945	2945	2945	803
676	20240513	093900	129307425	2945	2945	2945	2945	0
677	20240513	093800	129307425	2945	2955	2955	2945	2668
678	20240513	093700	121450125	2955	2955	2955	2955	2
679	20240513	093600	121444215	2945	2950	2955	2945	11753
680	20240513	093500	86809020	2950	2955	2955	2950	533
681	20240513	093400	85236045	2955	2955	2955	2950	1026
682	20240513	093300	82204220	2955	2955	2955	2955	3
683	20240513	093200	82195355	2955	2955	2955	2955	1
684	20240513	093100	82192400	2950	2955	2955	2950	233
685	20240513	093000	81504045	2955	2955	2955	2955	45
686	20240513	092900	81371070	2955	2955	2955	2955	385
687	20240513	092800	80233395	2955	2950	2955	2950	2
688	20240513	092700	80227490	2955	2955	2955	2955	40
689	20240513	092600	80109290	2955	2955	2955	2955	4
690	20240513	092500	80097470	2960	2955	2960	2955	43
691	20240513	092400	79970370	2945	2950	2950	2945	2330
692	20240513	092300	73105435	2950	2950	2950	2950	5
693	20240513	092200	73090685	2950	2950	2950	2950	463
694	20240513	092100	71724835	2960	2955	2960	2955	1232
695	20240513	092000	68084270	2955	2950	2960	2950	1377
696	20240513	091900	64020275	2960	2955	2960	2955	51
697	20240513	091800	63869565	2955	2960	2960	2955	565
698	20240513	091700	62199985	2960	2955	2960	2955	252
699	20240513	091600	61455055	2955	2960	2960	2955	310
700	20240513	091500	60538955	2955	2955	2955	2955	11
701	20240513	091400	60506450	2955	2960	2960	2955	434
702	20240513	091300	59223975	2955	2955	2955	2955	12
703	20240513	091200	59188515	2955	2945	2955	2945	504
704	20240513	091100	57699325	2945	2950	2950	2945	396
705	20240513	091000	56533100	2950	2955	2955	2950	119
706	20240513	090900	56182005	2960	2950	2960	2950	101
707	20240513	090800	55884045	2960	2945	2960	2945	1101
708	20240513	090700	52641585	2945	2950	2950	2945	8838
709	20240513	090600	26574485	2970	2955	2970	2955	641
710	20240513	090500	24678815	2940	2955	2955	2940	2904
711	20240513	090400	16121665	2955	2960	2960	2955	1199
712	20240513	090300	12573615	2955	2955	2960	2955	667
713	20240513	090200	10602625	2960	2975	2975	2960	1248
714	20240513	090100	6907300	2965	2970	2970	2965	499
715	20240513	090000	5427760	2970	2990	2990	2970	1816