KissMeData/092130/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195800	45004910	13210	13210	13210	13210	57
3	20240513	195700	45004910	13210	13210	13210	13210	0
4	20240513	195600	45004910	13210	13210	13210	13210	0
5	20240513	195500	45004910	13210	13210	13210	13210	0
6	20240513	195400	45004910	13210	13210	13210	13210	0
7	20240513	195300	45004910	13210	13210	13210	13210	0
8	20240513	195200	45004910	13210	13210	13210	13210	0
9	20240513	195100	45004910	13210	13210	13210	13210	0
10	20240513	195000	45004910	13210	13210	13210	13210	0
11	20240513	194900	45004910	13210	13210	13210	13210	0
12	20240513	194800	45004910	13210	13210	13210	13210	0
13	20240513	194700	45004910	13210	13210	13210	13210	0
14	20240513	194600	45004910	13210	13210	13210	13210	0
15	20240513	194500	45004910	13210	13210	13210	13210	0
16	20240513	194400	45004910	13210	13210	13210	13210	0
17	20240513	194300	45004910	13210	13210	13210	13210	0
18	20240513	194200	45004910	13210	13210	13210	13210	0
19	20240513	194100	45004910	13210	13210	13210	13210	0
20	20240513	194000	45004910	13210	13210	13210	13210	0
21	20240513	193900	45004910	13210	13210	13210	13210	0
22	20240513	193800	45004910	13210	13210	13210	13210	0
23	20240513	193700	45004910	13210	13210	13210	13210	0
24	20240513	193600	45004910	13210	13210	13210	13210	0
25	20240513	193500	45004910	13210	13210	13210	13210	0
26	20240513	193400	45004910	13210	13210	13210	13210	0
27	20240513	193300	45004910	13210	13210	13210	13210	0
28	20240513	193200	45004910	13210	13210	13210	13210	0
29	20240513	193100	45004910	13210	13210	13210	13210	0
30	20240513	193000	45004910	13210	13210	13210	13210	0
31	20240513	192900	45004910	13210	13210	13210	13210	0
32	20240513	192800	45004910	13210	13210	13210	13210	57
33	20240513	192700	45004910	13210	13210	13210	13210	0
34	20240513	192600	45004910	13210	13210	13210	13210	0
35	20240513	192500	45004910	13210	13210	13210	13210	0
36	20240513	192400	45004910	13210	13210	13210	13210	0
37	20240513	192300	45004910	13210	13210	13210	13210	0
38	20240513	192200	45004910	13210	13210	13210	13210	0
39	20240513	192100	45004910	13210	13210	13210	13210	0
40	20240513	192000	45004910	13210	13210	13210	13210	0
41	20240513	191900	45004910	13210	13210	13210	13210	0
42	20240513	191800	45004910	13210	13210	13210	13210	0
43	20240513	191700	45004910	13210	13210	13210	13210	0
44	20240513	191600	45004910	13210	13210	13210	13210	0
45	20240513	191500	45004910	13210	13210	13210	13210	0
46	20240513	191400	45004910	13210	13210	13210	13210	0
47	20240513	191300	45004910	13210	13210	13210	13210	0
48	20240513	191200	45004910	13210	13210	13210	13210	0
49	20240513	191100	45004910	13210	13210	13210	13210	0
50	20240513	191000	45004910	13210	13210	13210	13210	0
51	20240513	190900	45004910	13210	13210	13210	13210	0
52	20240513	190800	45004910	13210	13210	13210	13210	0
53	20240513	190700	45004910	13210	13210	13210	13210	0
54	20240513	190600	45004910	13210	13210	13210	13210	0
55	20240513	190500	45004910	13210	13210	13210	13210	0
56	20240513	190400	45004910	13210	13210	13210	13210	0
57	20240513	190300	45004910	13210	13210	13210	13210	0
58	20240513	190200	45004910	13210	13210	13210	13210	0
59	20240513	190100	45004910	13210	13210	13210	13210	0
60	20240513	190000	45004910	13210	13210	13210	13210	0
61	20240513	185900	45004910	13210	13210	13210	13210	0
62	20240513	185800	45004910	13210	13210	13210	13210	57
63	20240513	185700	45004910	13210	13210	13210	13210	0
64	20240513	185600	45004910	13210	13210	13210	13210	0
65	20240513	185500	45004910	13210	13210	13210	13210	0
66	20240513	185400	45004910	13210	13210	13210	13210	0
67	20240513	185300	45004910	13210	13210	13210	13210	0
68	20240513	185200	45004910	13210	13210	13210	13210	0
69	20240513	185100	45004910	13210	13210	13210	13210	0
70	20240513	185000	45004910	13210	13210	13210	13210	0
71	20240513	184900	45004910	13210	13210	13210	13210	0
72	20240513	184800	45004910	13210	13210	13210	13210	0
73	20240513	184700	45004910	13210	13210	13210	13210	0
74	20240513	184600	45004910	13210	13210	13210	13210	0
75	20240513	184500	45004910	13210	13210	13210	13210	0
76	20240513	184400	45004910	13210	13210	13210	13210	0
77	20240513	184300	45004910	13210	13210	13210	13210	0
78	20240513	184200	45004910	13210	13210	13210	13210	0
79	20240513	184100	45004910	13210	13210	13210	13210	0
80	20240513	184000	45004910	13210	13210	13210	13210	0
81	20240513	183900	45004910	13210	13210	13210	13210	0
82	20240513	183800	45004910	13210	13210	13210	13210	0
83	20240513	183700	45004910	13210	13210	13210	13210	0
84	20240513	183600	45004910	13210	13210	13210	13210	0
85	20240513	183500	45004910	13210	13210	13210	13210	0
86	20240513	183400	45004910	13210	13210	13210	13210	0
87	20240513	183300	45004910	13210	13210	13210	13210	0
88	20240513	183200	45004910	13210	13210	13210	13210	0
89	20240513	183100	45004910	13210	13210	13210	13210	0
90	20240513	183000	45004910	13210	13210	13210	13210	0
91	20240513	182900	45004910	13210	13210	13210	13210	0
92	20240513	182800	45004910	13210	13210	13210	13210	57
93	20240513	182700	45004910	13210	13210	13210	13210	0
94	20240513	182600	45004910	13210	13210	13210	13210	0
95	20240513	182500	45004910	13210	13210	13210	13210	0
96	20240513	182400	45004910	13210	13210	13210	13210	0
97	20240513	182300	45004910	13210	13210	13210	13210	0
98	20240513	182200	45004910	13210	13210	13210	13210	0
99	20240513	182100	45004910	13210	13210	13210	13210	0
100	20240513	182000	45004910	13210	13210	13210	13210	0
101	20240513	181900	45004910	13210	13210	13210	13210	0
102	20240513	181800	45004910	13210	13210	13210	13210	0
103	20240513	181700	45004910	13210	13210	13210	13210	0
104	20240513	181600	45004910	13210	13210	13210	13210	0
105	20240513	181500	45004910	13210	13210	13210	13210	0
106	20240513	181400	45004910	13210	13210	13210	13210	0
107	20240513	181300	45004910	13210	13210	13210	13210	0
108	20240513	181200	45004910	13210	13210	13210	13210	0
109	20240513	181100	45004910	13210	13210	13210	13210	0
110	20240513	181000	45004910	13210	13210	13210	13210	0
111	20240513	180900	45004910	13210	13210	13210	13210	0
112	20240513	180800	45004910	13210	13210	13210	13210	0
113	20240513	180700	45004910	13210	13210	13210	13210	0
114	20240513	180600	45004910	13210	13210	13210	13210	0
115	20240513	180500	45004910	13210	13210	13210	13210	0
116	20240513	180400	45004910	13210	13210	13210	13210	0
117	20240513	180300	45004910	13210	13210	13210	13210	0
118	20240513	180200	45004910	13210	13210	13210	13210	0
119	20240513	180100	45004910	13210	13210	13210	13210	0
120	20240513	180000	45004910	13210	13210	13210	13210	0
121	20240513	175900	45004910	13210	13210	13210	13210	0
122	20240513	175800	45004910	13210	13210	13210	13210	57
123	20240513	175700	45004910	13210	13210	13210	13210	0
124	20240513	175600	45004910	13210	13210	13210	13210	0
125	20240513	175500	45004910	13210	13210	13210	13210	0
126	20240513	175400	45004910	13210	13210	13210	13210	0
127	20240513	175300	45004910	13210	13210	13210	13210	0
128	20240513	175200	45004910	13210	13210	13210	13210	0
129	20240513	175100	45004910	13210	13210	13210	13210	0
130	20240513	175000	45004910	13210	13210	13210	13210	0
131	20240513	174900	45004910	13210	13210	13210	13210	0
132	20240513	174800	45004910	13210	13210	13210	13210	0
133	20240513	174700	45004910	13210	13210	13210	13210	0
134	20240513	174600	45004910	13210	13210	13210	13210	0
135	20240513	174500	45004910	13210	13210	13210	13210	0
136	20240513	174400	45004910	13210	13210	13210	13210	0
137	20240513	174300	45004910	13210	13210	13210	13210	0
138	20240513	174200	45004910	13210	13210	13210	13210	0
139	20240513	174100	45004910	13210	13210	13210	13210	0
140	20240513	174000	45004910	13210	13210	13210	13210	0
141	20240513	173900	45004910	13210	13210	13210	13210	0
142	20240513	173800	45004910	13210	13210	13210	13210	0
143	20240513	173700	45004910	13210	13210	13210	13210	0
144	20240513	173600	45004910	13210	13210	13210	13210	0
145	20240513	173500	45004910	13210	13210	13210	13210	0
146	20240513	173400	45004910	13210	13210	13210	13210	0
147	20240513	173300	45004910	13210	13210	13210	13210	0
148	20240513	173200	45004910	13210	13210	13210	13210	0
149	20240513	173100	45004910	13210	13210	13210	13210	0
150	20240513	173000	45004910	13210	13210	13210	13210	0
151	20240513	172900	45004910	13210	13210	13210	13210	0
152	20240513	172800	45004910	13210	13210	13210	13210	57
153	20240513	172700	45004910	13210	13210	13210	13210	0
154	20240513	172600	45004910	13210	13210	13210	13210	0
155	20240513	172500	45004910	13210	13210	13210	13210	0
156	20240513	172400	45004910	13210	13210	13210	13210	0
157	20240513	172300	45004910	13210	13210	13210	13210	0
158	20240513	172200	45004910	13210	13210	13210	13210	0
159	20240513	172100	45004910	13210	13210	13210	13210	0
160	20240513	172000	45004910	13210	13210	13210	13210	0
161	20240513	171900	45004910	13210	13210	13210	13210	0
162	20240513	171800	45004910	13210	13210	13210	13210	0
163	20240513	171700	45004910	13210	13210	13210	13210	0
164	20240513	171600	45004910	13210	13210	13210	13210	0
165	20240513	171500	45004910	13210	13210	13210	13210	0
166	20240513	171400	45004910	13210	13210	13210	13210	0
167	20240513	171300	45004910	13210	13210	13210	13210	0
168	20240513	171200	45004910	13210	13210	13210	13210	0
169	20240513	171100	45004910	13210	13210	13210	13210	0
170	20240513	171000	45004910	13210	13210	13210	13210	0
171	20240513	170900	45004910	13210	13210	13210	13210	0
172	20240513	170800	45004910	13210	13210	13210	13210	0
173	20240513	170700	45004910	13210	13210	13210	13210	0
174	20240513	170600	45004910	13210	13210	13210	13210	0
175	20240513	170500	45004910	13210	13210	13210	13210	0
176	20240513	170400	45004910	13210	13210	13210	13210	0
177	20240513	170300	45004910	13210	13210	13210	13210	0
178	20240513	170200	45004910	13210	13210	13210	13210	0
179	20240513	170100	45004910	13210	13210	13210	13210	0
180	20240513	170000	45004910	13210	13210	13210	13210	0
181	20240513	165900	45004910	13210	13210	13210	13210	0
182	20240513	165800	45004910	13210	13210	13210	13210	57
183	20240513	165700	45004910	13210	13210	13210	13210	0
184	20240513	165600	45004910	13210	13210	13210	13210	0
185	20240513	165500	45004910	13210	13210	13210	13210	0
186	20240513	165400	45004910	13210	13210	13210	13210	0
187	20240513	165300	45004910	13210	13210	13210	13210	0
188	20240513	165200	45004910	13210	13210	13210	13210	0
189	20240513	165100	45004910	13210	13210	13210	13210	0
190	20240513	165000	45004910	13210	13210	13210	13210	0
191	20240513	164900	45004910	13210	13210	13210	13210	0
192	20240513	164800	45004910	13210	13210	13210	13210	0
193	20240513	164700	45004910	13210	13210	13210	13210	0
194	20240513	164600	45004910	13210	13210	13210	13210	0
195	20240513	164500	45004910	13210	13210	13210	13210	0
196	20240513	164400	45004910	13210	13210	13210	13210	0
197	20240513	164300	45004910	13210	13210	13210	13210	0
198	20240513	164200	45004910	13210	13210	13210	13210	0
199	20240513	164100	45004910	13210	13210	13210	13210	0
200	20240513	164000	45004910	13210	13210	13210	13210	0
201	20240513	163900	45004910	13210	13210	13210	13210	0
202	20240513	163800	45004910	13210	13210	13210	13210	0
203	20240513	163700	45004910	13210	13210	13210	13210	0
204	20240513	163600	45004910	13210	13210	13210	13210	0
205	20240513	163500	45004910	13210	13210	13210	13210	0
206	20240513	163400	45004910	13210	13210	13210	13210	0
207	20240513	163300	45004910	13210	13210	13210	13210	0
208	20240513	163200	45004910	13210	13210	13210	13210	0
209	20240513	163100	45004910	13210	13210	13210	13210	0
210	20240513	163000	45004910	13210	13210	13210	13210	0
211	20240513	162900	45004910	13210	13210	13210	13210	0
212	20240513	162800	45004910	13210	13210	13210	13210	57
213	20240513	162700	45004910	13210	13210	13210	13210	0
214	20240513	162600	45004910	13210	13210	13210	13210	0
215	20240513	162500	45004910	13210	13210	13210	13210	0
216	20240513	162400	45004910	13210	13210	13210	13210	0
217	20240513	162300	45004910	13210	13210	13210	13210	0
218	20240513	162200	45004910	13210	13210	13210	13210	0
219	20240513	162100	45004910	13210	13210	13210	13210	0
220	20240513	162000	45004910	13210	13210	13210	13210	0
221	20240513	161900	45004910	13210	13210	13210	13210	0
222	20240513	161800	45004910	13210	13210	13210	13210	0
223	20240513	161700	45004910	13210	13210	13210	13210	0
224	20240513	161600	45004910	13210	13210	13210	13210	0
225	20240513	161500	45004910	13210	13210	13210	13210	0
226	20240513	161400	45004910	13210	13210	13210	13210	0
227	20240513	161300	45004910	13210	13210	13210	13210	0
228	20240513	161200	45004910	13210	13210	13210	13210	0
229	20240513	161100	45004910	13210	13210	13210	13210	0
230	20240513	161000	45004910	13210	13210	13210	13210	0
231	20240513	160900	45004910	13210	13210	13210	13210	0
232	20240513	160800	45004910	13210	13210	13210	13210	0
233	20240513	160700	45004910	13210	13210	13210	13210	0
234	20240513	160600	45004910	13210	13210	13210	13210	0
235	20240513	160500	45004910	13210	13210	13210	13210	0
236	20240513	160400	45004910	13210	13210	13210	13210	0
237	20240513	160300	45004910	13210	13210	13210	13210	0
238	20240513	160200	45004910	13210	13210	13210	13210	0
239	20240513	160100	45004910	13210	13210	13210	13210	0
240	20240513	160000	45004910	13210	13210	13210	13210	0
241	20240513	155900	45004910	13210	13210	13210	13210	0
242	20240513	155800	45004910	13210	13210	13210	13210	57
243	20240513	155700	45004910	13210	13210	13210	13210	0
244	20240513	155600	45004910	13210	13210	13210	13210	0
245	20240513	155500	45004910	13210	13210	13210	13210	0
246	20240513	155400	45004910	13210	13210	13210	13210	0
247	20240513	155300	45004910	13210	13210	13210	13210	0
248	20240513	155200	45004910	13210	13210	13210	13210	0
249	20240513	155100	45004910	13210	13210	13210	13210	0
250	20240513	155000	45004910	13210	13210	13210	13210	0
251	20240513	154900	45004910	13210	13210	13210	13210	0
252	20240513	154800	45004910	13210	13210	13210	13210	0
253	20240513	154700	45004910	13210	13210	13210	13210	0
254	20240513	154600	45004910	13210	13210	13210	13210	0
255	20240513	154500	45004910	13210	13210	13210	13210	0
256	20240513	154400	45004910	13210	13210	13210	13210	0
257	20240513	154300	45004910	13210	13210	13210	13210	0
258	20240513	154200	45004910	13210	13210	13210	13210	0
259	20240513	154100	45004910	13210	13210	13210	13210	0
260	20240513	154000	45004910	13210	13210	13210	13210	0
261	20240513	153900	45004910	13210	13210	13210	13210	0
262	20240513	153800	45004910	13210	13210	13210	13210	0
263	20240513	153700	45004910	13210	13210	13210	13210	0
264	20240513	153600	45004910	13210	13210	13210	13210	0
265	20240513	153500	45004910	13210	13210	13210	13210	0
266	20240513	153400	45004910	13210	13210	13210	13210	0
267	20240513	153300	45004910	13210	13210	13210	13210	0
268	20240513	153200	45004910	13210	13210	13210	13210	0
269	20240513	153100	45004910	13210	13210	13210	13210	0
270	20240513	153000	45004910	13210	13210	13210	13210	57
271	20240513	152900	44251940	13210	13210	13210	13210	0
272	20240513	152800	44251940	13210	13210	13210	13210	0
273	20240513	152700	44251940	13210	13210	13210	13210	0
274	20240513	152600	44251940	13210	13210	13210	13210	0
275	20240513	152500	44251940	13210	13210	13210	13210	0
276	20240513	152400	44251940	13210	13210	13210	13210	0
277	20240513	152300	44251940	13210	13210	13210	13210	0
278	20240513	152200	44251940	13210	13210	13210	13210	0
279	20240513	152100	44251940	13210	13210	13210	13210	0
280	20240513	152000	44251940	13210	13210	13210	13210	0
281	20240513	151900	44251940	13210	13210	13210	13210	0
282	20240513	151800	44251940	13210	13190	13210	13190	250
283	20240513	151700	40954400	13180	13180	13180	13180	2
284	20240513	151600	40928040	13190	13190	13190	13190	10
285	20240513	151500	40796140	13190	13190	13190	13190	0
286	20240513	151400	40796140	13190	13190	13190	13190	10
287	20240513	151300	40664240	13180	13180	13180	13180	0
288	20240513	151200	40664240	13180	13190	13190	13180	11
289	20240513	151100	40519160	13190	13190	13190	13190	3
290	20240513	151000	40479590	13180	13180	13180	13180	1
291	20240513	150900	40466410	13190	13190	13190	13190	221
292	20240513	150800	37551420	13190	13190	13190	13190	0
293	20240513	150700	37551420	13190	13190	13190	13190	0
294	20240513	150600	37551420	13190	13190	13190	13190	0
295	20240513	150500	37551420	13190	13190	13190	13190	0
296	20240513	150400	37551420	13190	13190	13190	13190	1
297	20240513	150300	37538230	13190	13190	13190	13190	0
298	20240513	150200	37538230	13190	13190	13190	13190	0
299	20240513	150100	37538230	13190	13190	13190	13190	4
300	20240513	150000	37485470	13190	13190	13190	13190	1
301	20240513	145900	37472280	13190	13190	13190	13190	0
302	20240513	145800	37472280	13190	13190	13190	13190	0
303	20240513	145700	37472280	13190	13190	13190	13190	0
304	20240513	145600	37472280	13190	13190	13190	13190	0
305	20240513	145500	37472280	13190	13190	13190	13190	1
306	20240513	145400	37459090	13180	13180	13180	13180	1
307	20240513	145300	37445910	13180	13180	13180	13180	0
308	20240513	145200	37445910	13180	13180	13180	13180	0
309	20240513	145100	37445910	13180	13180	13180	13180	2
310	20240513	145000	37419550	13190	13190	13190	13190	0
311	20240513	144900	37419550	13190	13190	13190	13190	2
312	20240513	144800	37393170	13190	13180	13190	13180	2
313	20240513	144700	37366800	13190	13190	13190	13190	0
314	20240513	144600	37366800	13190	13190	13190	13190	124
315	20240513	144500	35731240	13190	13190	13190	13190	80
316	20240513	144400	34676040	13190	13190	13190	13190	0
317	20240513	144300	34676040	13190	13190	13190	13190	0
318	20240513	144200	34676040	13190	13190	13190	13190	0
319	20240513	144100	34676040	13190	13200	13200	13190	84
320	20240513	144000	33568030	13210	13210	13210	13210	1
321	20240513	143900	33554820	13210	13210	13210	13210	1
322	20240513	143800	33541610	13200	13200	13200	13200	44
323	20240513	143700	32960810	13210	13210	13210	13210	0
324	20240513	143600	32960810	13210	13210	13210	13210	0
325	20240513	143500	32960810	13210	13210	13210	13210	3
326	20240513	143400	32921180	13210	13210	13210	13210	0
327	20240513	143300	32921180	13210	13210	13210	13210	0
328	20240513	143200	32921180	13210	13210	13210	13210	0
329	20240513	143100	32921180	13210	13210	13210	13210	0
330	20240513	143000	32921180	13210	13210	13210	13210	6
331	20240513	142900	32841920	13210	13210	13210	13210	0
332	20240513	142800	32841920	13210	13210	13210	13210	0
333	20240513	142700	32841920	13210	13210	13210	13210	0
334	20240513	142600	32841920	13210	13210	13210	13210	0
335	20240513	142500	32841920	13210	13210	13210	13210	0
336	20240513	142400	32841920	13210	13210	13210	13210	20
337	20240513	142300	32577720	13210	13210	13210	13210	75
338	20240513	142200	31586970	13210	13210	13210	13210	10
339	20240513	142100	31454870	13200	13200	13200	13200	0
340	20240513	142000	31454870	13200	13200	13200	13200	0
341	20240513	141900	31454870	13200	13200	13200	13200	0
342	20240513	141800	31454870	13200	13200	13200	13200	150
343	20240513	141700	29474870	13210	13210	13210	13210	0
344	20240513	141600	29474870	13210	13210	13210	13210	0
345	20240513	141500	29474870	13210	13210	13210	13210	0
346	20240513	141400	29474870	13210	13210	13210	13210	0
347	20240513	141300	29474870	13210	13210	13210	13210	0
348	20240513	141200	29474870	13210	13210	13210	13210	5
349	20240513	141100	29408820	13210	13210	13210	13210	0
350	20240513	141000	29408820	13210	13210	13210	13210	0
351	20240513	140900	29408820	13210	13210	13210	13210	0
352	20240513	140800	29408820	13210	13210	13210	13210	0
353	20240513	140700	29408820	13210	13210	13210	13210	22
354	20240513	140600	29118200	13210	13210	13210	13210	18
355	20240513	140500	28880420	13210	13210	13210	13210	0
356	20240513	140400	28880420	13210	13210	13210	13210	0
357	20240513	140300	28880420	13210	13210	13210	13210	0
358	20240513	140200	28880420	13210	13210	13210	13210	1
359	20240513	140100	28867210	13200	13200	13200	13200	0
360	20240513	140000	28867210	13200	13200	13200	13200	140
361	20240513	135900	27019210	13210	13210	13210	13210	0
362	20240513	135800	27019210	13210	13210	13210	13210	0
363	20240513	135700	27019210	13210	13210	13210	13210	0
364	20240513	135600	27019210	13210	13210	13210	13210	0
365	20240513	135500	27019210	13210	13210	13210	13210	0
366	20240513	135400	27019210	13210	13210	13210	13210	0
367	20240513	135300	27019210	13210	13210	13210	13210	0
368	20240513	135200	27019210	13210	13210	13210	13210	0
369	20240513	135100	27019210	13210	13210	13210	13210	0
370	20240513	135000	27019210	13210	13210	13210	13210	0
371	20240513	134900	27019210	13210	13210	13210	13210	0
372	20240513	134800	27019210	13210	13210	13210	13210	1
373	20240513	134700	27006000	13210	13210	13210	13210	0
374	20240513	134600	27006000	13210	13210	13210	13210	0
375	20240513	134500	27006000	13210	13210	13210	13210	0
376	20240513	134400	27006000	13210	13210	13210	13210	0
377	20240513	134300	27006000	13210	13210	13210	13210	4
378	20240513	134200	26953160	13210	13210	13210	13210	2
379	20240513	134100	26926740	13210	13210	13210	13210	1
380	20240513	134000	26913530	13210	13210	13210	13210	0
381	20240513	133900	26913530	13210	13210	13210	13210	0
382	20240513	133800	26913530	13210	13210	13210	13210	0
383	20240513	133700	26913530	13210	13210	13210	13210	0
384	20240513	133600	26913530	13210	13210	13210	13210	0
385	20240513	133500	26913530	13210	13210	13210	13210	0
386	20240513	133400	26913530	13210	13210	13210	13210	0
387	20240513	133300	26913530	13210	13210	13210	13210	0
388	20240513	133200	26913530	13210	13210	13210	13210	0
389	20240513	133100	26913530	13210	13210	13210	13210	0
390	20240513	133000	26913530	13210	13210	13210	13210	0
391	20240513	132900	26913530	13210	13210	13210	13210	0
392	20240513	132800	26913530	13210	13210	13210	13210	0
393	20240513	132700	26913530	13210	13210	13210	13210	0
394	20240513	132600	26913530	13210	13210	13210	13210	0
395	20240513	132500	26913530	13210	13210	13210	13210	75
396	20240513	132400	25922780	13210	13210	13210	13210	0
397	20240513	132300	25922780	13210	13210	13210	13210	0
398	20240513	132200	25922780	13210	13210	13210	13210	0
399	20240513	132100	25922780	13210	13210	13210	13210	0
400	20240513	132000	25922780	13210	13210	13210	13210	1
401	20240513	131900	25909570	13210	13210	13210	13210	0
402	20240513	131800	25909570	13210	13210	13210	13210	0
403	20240513	131700	25909570	13210	13210	13210	13210	0
404	20240513	131600	25909570	13210	13210	13210	13210	0
405	20240513	131500	25909570	13210	13210	13210	13210	3
406	20240513	131400	25869940	13210	13210	13210	13210	0
407	20240513	131300	25869940	13210	13210	13210	13210	0
408	20240513	131200	25869940	13210	13210	13210	13210	0
409	20240513	131100	25869940	13210	13210	13210	13210	0
410	20240513	131000	25869940	13210	13210	13210	13210	0
411	20240513	130900	25869940	13210	13210	13210	13210	0
412	20240513	130800	25869940	13210	13210	13210	13210	0
413	20240513	130700	25869940	13210	13210	13210	13210	8
414	20240513	130600	25764260	13210	13210	13210	13210	0
415	20240513	130500	25764260	13210	13210	13210	13210	19
416	20240513	130400	25513270	13200	13200	13200	13200	0
417	20240513	130300	25513270	13200	13200	13200	13200	1
418	20240513	130200	25500070	13200	13200	13200	13200	0
419	20240513	130100	25500070	13200	13200	13200	13200	0
420	20240513	130000	25500070	13200	13200	13200	13200	0
421	20240513	125900	25500070	13200	13200	13200	13200	22
422	20240513	125800	25209670	13200	13200	13200	13200	0
423	20240513	125700	25209670	13200	13200	13200	13200	0
424	20240513	125600	25209670	13200	13200	13200	13200	0
425	20240513	125500	25209670	13200	13200	13200	13200	0
426	20240513	125400	25209670	13200	13200	13200	13200	0
427	20240513	125300	25209670	13200	13200	13200	13200	0
428	20240513	125200	25209670	13200	13200	13200	13200	0
429	20240513	125100	25209670	13200	13200	13200	13200	0
430	20240513	125000	25209670	13200	13200	13200	13200	0
431	20240513	124900	25209670	13200	13200	13200	13200	0
432	20240513	124800	25209670	13200	13200	13200	13200	0
433	20240513	124700	25209670	13200	13200	13200	13200	0
434	20240513	124600	25209670	13200	13200	13200	13200	0
435	20240513	124500	25209670	13200	13200	13200	13200	0
436	20240513	124400	25209670	13200	13200	13200	13200	0
437	20240513	124300	25209670	13200	13200	13200	13200	0
438	20240513	124200	25209670	13200	13200	13200	13200	0
439	20240513	124100	25209670	13200	13200	13200	13200	0
440	20240513	124000	25209670	13200	13200	13200	13200	0
441	20240513	123900	25209670	13200	13200	13200	13200	2
442	20240513	123800	25183270	13200	13200	13200	13200	0
443	20240513	123700	25183270	13200	13200	13200	13200	115
444	20240513	123600	23665270	13200	13200	13200	13200	0
445	20240513	123500	23665270	13200	13200	13200	13200	0
446	20240513	123400	23665270	13200	13200	13200	13200	0
447	20240513	123300	23665270	13200	13200	13200	13200	9
448	20240513	123200	23546470	13200	13200	13200	13200	0
449	20240513	123100	23546470	13200	13200	13200	13200	0
450	20240513	123000	23546470	13200	13200	13200	13200	0
451	20240513	122900	23546470	13200	13200	13200	13200	0
452	20240513	122800	23546470	13200	13200	13200	13200	0
453	20240513	122700	23546470	13200	13200	13200	13200	0
454	20240513	122600	23546470	13200	13200	13200	13200	0
455	20240513	122500	23546470	13200	13200	13200	13200	10
456	20240513	122400	23414470	13200	13200	13200	13200	0
457	20240513	122300	23414470	13200	13200	13200	13200	0
458	20240513	122200	23414470	13200	13200	13200	13200	20
459	20240513	122100	23150470	13210	13210	13210	13210	0
460	20240513	122000	23150470	13210	13210	13210	13210	0
461	20240513	121900	23150470	13210	13210	13210	13210	3
462	20240513	121800	23110840	13200	13200	13200	13200	20
463	20240513	121700	22846840	13210	13210	13210	13210	0
464	20240513	121600	22846840	13210	13210	13210	13210	0
465	20240513	121500	22846840	13210	13210	13210	13210	0
466	20240513	121400	22846840	13210	13210	13210	13210	0
467	20240513	121300	22846840	13210	13210	13210	13210	0
468	20240513	121200	22846840	13210	13210	13210	13210	0
469	20240513	121100	22846840	13210	13210	13210	13210	27
470	20240513	121000	22490170	13210	13210	13210	13210	0
471	20240513	120900	22490170	13210	13210	13210	13210	2
472	20240513	120800	22463750	13220	13220	13220	13220	0
473	20240513	120700	22463750	13220	13220	13220	13220	0
474	20240513	120600	22463750	13220	13220	13220	13220	0
475	20240513	120500	22463750	13220	13220	13220	13220	0
476	20240513	120400	22463750	13220	13220	13220	13220	0
477	20240513	120300	22463750	13220	13220	13220	13220	0
478	20240513	120200	22463750	13220	13220	13220	13220	0
479	20240513	120100	22463750	13220	13220	13220	13220	35
480	20240513	120000	22001050	13220	13220	13220	13220	1
481	20240513	115900	21987830	13220	13220	13220	13220	0
482	20240513	115800	21987830	13220	13220	13220	13220	2
483	20240513	115700	21961390	13220	13220	13220	13220	0
484	20240513	115600	21961390	13220	13220	13220	13220	1
485	20240513	115500	21948170	13210	13210	13210	13210	14
486	20240513	115400	21763230	13210	13210	13210	13210	0
487	20240513	115300	21763230	13210	13210	13210	13210	0
488	20240513	115200	21763230	13210	13210	13210	13210	0
489	20240513	115100	21763230	13210	13210	13210	13210	0
490	20240513	115000	21763230	13210	13210	13210	13210	0
491	20240513	114900	21763230	13210	13200	13210	13200	34
492	20240513	114800	21314100	13200	13200	13200	13200	5
493	20240513	114700	21248100	13200	13200	13200	13200	0
494	20240513	114600	21248100	13200	13200	13200	13200	0
495	20240513	114500	21248100	13200	13200	13200	13200	0
496	20240513	114400	21248100	13200	13200	13200	13200	0
497	20240513	114300	21248100	13200	13200	13200	13200	4
498	20240513	114200	21195300	13210	13210	13210	13210	0
499	20240513	114100	21195300	13210	13210	13210	13210	0
500	20240513	114000	21195300	13210	13210	13210	13210	1
501	20240513	113900	21182090	13210	13210	13210	13210	0
502	20240513	113800	21182090	13210	13210	13210	13210	0
503	20240513	113700	21182090	13210	13210	13210	13210	0
504	20240513	113600	21182090	13210	13210	13210	13210	0
505	20240513	113500	21182090	13210	13210	13210	13210	0
506	20240513	113400	21182090	13210	13210	13210	13210	0
507	20240513	113300	21182090	13210	13210	13210	13210	0
508	20240513	113200	21182090	13210	13210	13210	13210	0
509	20240513	113100	21182090	13210	13210	13210	13210	20
510	20240513	113000	20917890	13200	13200	13200	13200	0
511	20240513	112900	20917890	13200	13200	13200	13200	0
512	20240513	112800	20917890	13200	13200	13200	13200	0
513	20240513	112700	20917890	13200	13200	13200	13200	0
514	20240513	112600	20917890	13200	13200	13200	13200	0
515	20240513	112500	20917890	13200	13200	13200	13200	0
516	20240513	112400	20917890	13200	13200	13200	13200	0
517	20240513	112300	20917890	13200	13200	13200	13200	0
518	20240513	112200	20917890	13200	13200	13200	13200	4
519	20240513	112100	20865090	13200	13200	13200	13200	1
520	20240513	112000	20851890	13200	13200	13200	13200	0
521	20240513	111900	20851890	13200	13200	13200	13200	1
522	20240513	111800	20838690	13200	13200	13200	13200	0
523	20240513	111700	20838690	13200	13200	13200	13200	70
524	20240513	111600	19914690	13210	13210	13210	13210	0
525	20240513	111500	19914690	13210	13210	13210	13210	1
526	20240513	111400	19901480	13210	13210	13210	13210	0
527	20240513	111300	19901480	13210	13210	13210	13210	0
528	20240513	111200	19901480	13210	13210	13210	13210	0
529	20240513	111100	19901480	13210	13210	13210	13210	4
530	20240513	111000	19848640	13210	13210	13210	13210	0
531	20240513	110900	19848640	13210	13210	13210	13210	0
532	20240513	110800	19848640	13210	13210	13210	13210	0
533	20240513	110700	19848640	13210	13210	13210	13210	0
534	20240513	110600	19848640	13210	13210	13210	13210	1
535	20240513	110500	19835430	13210	13210	13210	13210	0
536	20240513	110400	19835430	13210	13210	13210	13210	0
537	20240513	110300	19835430	13210	13210	13210	13210	0
538	20240513	110200	19835430	13210	13210	13210	13210	0
539	20240513	110100	19835430	13210	13210	13210	13210	1
540	20240513	110000	19822220	13210	13210	13210	13210	10
541	20240513	105900	19690120	13210	13210	13210	13210	0
542	20240513	105800	19690120	13210	13210	13210	13210	0
543	20240513	105700	19690120	13210	13210	13210	13210	1
544	20240513	105600	19676910	13210	13210	13210	13210	0
545	20240513	105500	19676910	13210	13210	13210	13210	0
546	20240513	105400	19676910	13210	13210	13210	13210	0
547	20240513	105300	19676910	13210	13210	13210	13210	0
548	20240513	105200	19676910	13210	13210	13210	13210	0
549	20240513	105100	19676910	13210	13210	13210	13210	5
550	20240513	105000	19610860	13210	13210	13210	13210	2
551	20240513	104900	19584440	13210	13210	13210	13210	0
552	20240513	104800	19584440	13210	13210	13210	13210	0
553	20240513	104700	19584440	13210	13210	13210	13210	1
554	20240513	104600	19571230	13210	13210	13210	13210	1
555	20240513	104500	19558020	13210	13210	13210	13210	1
556	20240513	104400	19544810	13210	13220	13220	13210	24
557	20240513	104300	19227540	13220	13220	13220	13220	0
558	20240513	104200	19227540	13220	13220	13220	13220	5
559	20240513	104100	19161440	13220	13220	13220	13220	51
560	20240513	104000	18487220	13220	13220	13220	13220	0
561	20240513	103900	18487220	13220	13220	13220	13220	3
562	20240513	103800	18447560	13220	13220	13220	13220	0
563	20240513	103700	18447560	13220	13220	13220	13220	11
564	20240513	103600	18302140	13220	13220	13220	13220	1
565	20240513	103500	18288920	13220	13210	13220	13210	151
566	20240513	103400	16292960	13200	13210	13210	13200	13
567	20240513	103300	16121350	13210	13210	13210	13210	1
568	20240513	103200	16108140	13210	13210	13210	13210	0
569	20240513	103100	16108140	13210	13210	13210	13210	0
570	20240513	103000	16108140	13210	13210	13210	13210	0
571	20240513	102900	16108140	13210	13210	13210	13210	7
572	20240513	102800	16015670	13210	13210	13210	13210	0
573	20240513	102700	16015670	13210	13210	13210	13210	0
574	20240513	102600	16015670	13210	13210	13210	13210	0
575	20240513	102500	16015670	13210	13210	13210	13210	0
576	20240513	102400	16015670	13210	13210	13210	13210	0
577	20240513	102300	16015670	13210	13210	13210	13210	0
578	20240513	102200	16015670	13210	13210	13210	13210	0
579	20240513	102100	16015670	13210	13220	13220	13210	7
580	20240513	102000	15923170	13220	13220	13220	13220	10
581	20240513	101900	15790970	13230	13230	13230	13230	1
582	20240513	101800	15777740	13220	13220	13230	13220	7
583	20240513	101700	15685160	13200	13200	13200	13200	0
584	20240513	101600	15685160	13200	13200	13200	13200	0
585	20240513	101500	15685160	13200	13200	13200	13200	30
586	20240513	101400	15289160	13210	13210	13210	13210	0
587	20240513	101300	15289160	13210	13220	13220	13210	11
588	20240513	101200	15143840	13230	13230	13230	13230	0
589	20240513	101100	15143840	13230	13230	13230	13230	1
590	20240513	101000	15130610	13230	13230	13230	13230	0
591	20240513	100900	15130610	13230	13230	13230	13230	2
592	20240513	100800	15104150	13210	13210	13210	13210	10
593	20240513	100700	14972050	13230	13230	13230	13230	4
594	20240513	100600	14919130	13240	13230	13240	13230	2
595	20240513	100500	14892660	13240	13240	13240	13240	0
596	20240513	100400	14892660	13240	13240	13240	13240	0
597	20240513	100300	14892660	13240	13220	13240	13220	102
598	20240513	100200	13543670	13220	13220	13220	13210	9
599	20240513	100100	13424710	13220	13220	13220	13220	1
600	20240513	100000	13411490	13220	13220	13220	13220	1
601	20240513	095900	13398270	13210	13210	13210	13210	0
602	20240513	095800	13398270	13210	13210	13210	13210	0
603	20240513	095700	13398270	13210	13210	13210	13210	0
604	20240513	095600	13398270	13210	13210	13210	13210	3
605	20240513	095500	13358640	13210	13210	13210	13210	0
606	20240513	095400	13358640	13210	13220	13220	13210	2
607	20240513	095300	13332210	13220	13220	13220	13220	0
608	20240513	095200	13332210	13220	13200	13220	13200	8
609	20240513	095100	13226470	13200	13200	13200	13200	0
610	20240513	095000	13226470	13200	13200	13200	13200	0
611	20240513	094900	13226470	13200	13200	13200	13200	0
612	20240513	094800	13226470	13200	13210	13210	13200	8
613	20240513	094700	13120850	13220	13220	13220	13220	0
614	20240513	094600	13120850	13220	13220	13220	13220	0
615	20240513	094500	13120850	13220	13220	13220	13220	0
616	20240513	094400	13120850	13220	13220	13220	13220	6
617	20240513	094300	13041530	13200	13200	13200	13200	36
618	20240513	094200	12566330	13220	13220	13220	13220	0
619	20240513	094100	12566330	13220	13220	13220	13220	6
620	20240513	094000	12487010	13220	13220	13220	13220	1
621	20240513	093900	12473790	13220	13220	13220	13220	0
622	20240513	093800	12473790	13220	13220	13220	13220	0
623	20240513	093700	12473790	13220	13220	13220	13220	2
624	20240513	093600	12447350	13210	13210	13210	13210	0
625	20240513	093500	12447350	13210	13220	13220	13210	10
626	20240513	093400	12315230	13220	13220	13220	13220	6
627	20240513	093300	12235910	13220	13220	13220	13220	0
628	20240513	093200	12235910	13220	13220	13220	13220	1
629	20240513	093100	12222690	13220	13220	13220	13220	0
630	20240513	093000	12222690	13220	13220	13220	13220	0
631	20240513	092900	12222690	13220	13210	13220	13210	15
632	20240513	092800	12024480	13220	13220	13220	13220	1
633	20240513	092700	12011260	13210	13210	13210	13210	0
634	20240513	092600	12011260	13210	13210	13210	13210	2
635	20240513	092500	11984840	13210	13210	13210	13210	0
636	20240513	092400	11984840	13210	13220	13220	13210	2
637	20240513	092300	11958410	13220	13220	13220	13220	0
638	20240513	092200	11958410	13220	13210	13220	13210	14
639	20240513	092100	11773400	13210	13170	13210	13170	8
640	20240513	092000	11667960	13160	13160	13160	13160	87
641	20240513	091900	10523040	13160	13160	13160	13160	0
642	20240513	091800	10523040	13160	13160	13160	13160	0
643	20240513	091700	10523040	13160	13160	13160	13160	0
644	20240513	091600	10523040	13160	13160	13160	13160	1
645	20240513	091500	10509880	13160	13160	13160	13160	0
646	20240513	091400	10509880	13160	13160	13160	13160	0
647	20240513	091300	10509880	13160	13160	13160	13160	0
648	20240513	091200	10509880	13160	13160	13160	13160	1
649	20240513	091100	10496720	13160	13160	13160	13160	0
650	20240513	091000	10496720	13160	13160	13160	13160	1
651	20240513	090900	10483560	13160	13160	13160	13160	0
652	20240513	090800	10483560	13160	13160	13160	13160	1
653	20240513	090700	10470400	13120	13150	13150	13120	84
654	20240513	090600	9366720	13160	13160	13160	13160	0
655	20240513	090500	9366720	13160	13170	13170	13160	20
656	20240513	090400	9103510	13170	13200	13200	13170	674
657	20240513	090300	223890	13170	13170	13170	13170	0
658	20240513	090200	223890	13170	13170	13170	13170	4
659	20240513	090100	171210	13170	13170	13170	13170	4
660	20240513	090000	118530	13170	13170	13170	13170	9