KissMeData/042420/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	192300	272331630	20050	20050	20050	20050	233
3	20240513	192200	272331630	20050	20050	20050	20050	0
4	20240513	192100	272331630	20050	20050	20050	20050	0
5	20240513	192000	272331630	20050	20050	20050	20050	0
6	20240513	191900	272331630	20050	20050	20050	20050	0
7	20240513	191800	272331630	20050	20050	20050	20050	0
8	20240513	191700	272331630	20050	20050	20050	20050	0
9	20240513	191600	272331630	20050	20050	20050	20050	0
10	20240513	191500	272331630	20050	20050	20050	20050	0
11	20240513	191400	272331630	20050	20050	20050	20050	0
12	20240513	191300	272331630	20050	20050	20050	20050	0
13	20240513	191200	272331630	20050	20050	20050	20050	0
14	20240513	191100	272331630	20050	20050	20050	20050	0
15	20240513	191000	272331630	20050	20050	20050	20050	0
16	20240513	190900	272331630	20050	20050	20050	20050	0
17	20240513	190800	272331630	20050	20050	20050	20050	0
18	20240513	190700	272331630	20050	20050	20050	20050	0
19	20240513	190600	272331630	20050	20050	20050	20050	0
20	20240513	190500	272331630	20050	20050	20050	20050	0
21	20240513	190400	272331630	20050	20050	20050	20050	0
22	20240513	190300	272331630	20050	20050	20050	20050	0
23	20240513	190200	272331630	20050	20050	20050	20050	0
24	20240513	190100	272331630	20050	20050	20050	20050	0
25	20240513	190000	272331630	20050	20050	20050	20050	0
26	20240513	185900	272331630	20050	20050	20050	20050	0
27	20240513	185800	272331630	20050	20050	20050	20050	0
28	20240513	185700	272331630	20050	20050	20050	20050	0
29	20240513	185600	272331630	20050	20050	20050	20050	0
30	20240513	185500	272331630	20050	20050	20050	20050	0
31	20240513	185400	272331630	20050	20050	20050	20050	0
32	20240513	185300	272331630	20050	20050	20050	20050	233
33	20240513	185200	272331630	20050	20050	20050	20050	0
34	20240513	185100	272331630	20050	20050	20050	20050	0
35	20240513	185000	272331630	20050	20050	20050	20050	0
36	20240513	184900	272331630	20050	20050	20050	20050	0
37	20240513	184800	272331630	20050	20050	20050	20050	0
38	20240513	184700	272331630	20050	20050	20050	20050	0
39	20240513	184600	272331630	20050	20050	20050	20050	0
40	20240513	184500	272331630	20050	20050	20050	20050	0
41	20240513	184400	272331630	20050	20050	20050	20050	0
42	20240513	184300	272331630	20050	20050	20050	20050	0
43	20240513	184200	272331630	20050	20050	20050	20050	0
44	20240513	184100	272331630	20050	20050	20050	20050	0
45	20240513	184000	272331630	20050	20050	20050	20050	0
46	20240513	183900	272331630	20050	20050	20050	20050	0
47	20240513	183800	272331630	20050	20050	20050	20050	0
48	20240513	183700	272331630	20050	20050	20050	20050	0
49	20240513	183600	272331630	20050	20050	20050	20050	0
50	20240513	183500	272331630	20050	20050	20050	20050	0
51	20240513	183400	272331630	20050	20050	20050	20050	0
52	20240513	183300	272331630	20050	20050	20050	20050	0
53	20240513	183200	272331630	20050	20050	20050	20050	0
54	20240513	183100	272331630	20050	20050	20050	20050	0
55	20240513	183000	272331630	20050	20050	20050	20050	0
56	20240513	182900	272331630	20050	20050	20050	20050	0
57	20240513	182800	272331630	20050	20050	20050	20050	0
58	20240513	182700	272331630	20050	20050	20050	20050	0
59	20240513	182600	272331630	20050	20050	20050	20050	0
60	20240513	182500	272331630	20050	20050	20050	20050	0
61	20240513	182400	272331630	20050	20050	20050	20050	0
62	20240513	182300	272331630	20050	20050	20050	20050	233
63	20240513	182200	272331630	20050	20050	20050	20050	0
64	20240513	182100	272331630	20050	20050	20050	20050	0
65	20240513	182000	272331630	20050	20050	20050	20050	0
66	20240513	181900	272331630	20050	20050	20050	20050	0
67	20240513	181800	272331630	20050	20050	20050	20050	0
68	20240513	181700	272331630	20050	20050	20050	20050	0
69	20240513	181600	272331630	20050	20050	20050	20050	0
70	20240513	181500	272331630	20050	20050	20050	20050	0
71	20240513	181400	272331630	20050	20050	20050	20050	0
72	20240513	181300	272331630	20050	20050	20050	20050	0
73	20240513	181200	272331630	20050	20050	20050	20050	0
74	20240513	181100	272331630	20050	20050	20050	20050	0
75	20240513	181000	272331630	20050	20050	20050	20050	0
76	20240513	180900	272331630	20050	20050	20050	20050	0
77	20240513	180800	272331630	20050	20050	20050	20050	0
78	20240513	180700	272331630	20050	20050	20050	20050	0
79	20240513	180600	272331630	20050	20050	20050	20050	0
80	20240513	180500	272331630	20050	20050	20050	20050	0
81	20240513	180400	272331630	20050	20050	20050	20050	0
82	20240513	180300	272331630	20050	20050	20050	20050	0
83	20240513	180200	272331630	20050	20050	20050	20050	0
84	20240513	180100	272331630	20050	20050	20050	20050	0
85	20240513	180000	272331630	20050	20050	20050	20050	0
86	20240513	175900	272331630	20050	20050	20050	20050	0
87	20240513	175800	272331630	20050	20050	20050	20050	0
88	20240513	175700	272331630	20050	20050	20050	20050	0
89	20240513	175600	272331630	20050	20050	20050	20050	0
90	20240513	175500	272331630	20050	20050	20050	20050	0
91	20240513	175400	272331630	20050	20050	20050	20050	0
92	20240513	175300	272331630	20050	20050	20050	20050	233
93	20240513	175200	272331630	20050	20050	20050	20050	0
94	20240513	175100	272331630	20050	20050	20050	20050	0
95	20240513	175000	272331630	20050	20050	20050	20050	0
96	20240513	174900	272331630	20050	20050	20050	20050	0
97	20240513	174800	272331630	20050	20050	20050	20050	0
98	20240513	174700	272331630	20050	20050	20050	20050	0
99	20240513	174600	272331630	20050	20050	20050	20050	0
100	20240513	174500	272331630	20050	20050	20050	20050	0
101	20240513	174400	272331630	20050	20050	20050	20050	0
102	20240513	174300	272331630	20050	20050	20050	20050	0
103	20240513	174200	272331630	20050	20050	20050	20050	0
104	20240513	174100	272331630	20050	20050	20050	20050	0
105	20240513	174000	272331630	20050	20050	20050	20050	0
106	20240513	173900	272331630	20050	20050	20050	20050	0
107	20240513	173800	272331630	20050	20050	20050	20050	0
108	20240513	173700	272331630	20050	20050	20050	20050	0
109	20240513	173600	272331630	20050	20050	20050	20050	0
110	20240513	173500	272331630	20050	20050	20050	20050	0
111	20240513	173400	272331630	20050	20050	20050	20050	0
112	20240513	173300	272331630	20050	20050	20050	20050	0
113	20240513	173200	272331630	20050	20050	20050	20050	0
114	20240513	173100	272331630	20050	20050	20050	20050	0
115	20240513	173000	272331630	20050	20050	20050	20050	0
116	20240513	172900	272331630	20050	20050	20050	20050	0
117	20240513	172800	272331630	20050	20050	20050	20050	0
118	20240513	172700	272331630	20050	20050	20050	20050	0
119	20240513	172600	272331630	20050	20050	20050	20050	0
120	20240513	172500	272331630	20050	20050	20050	20050	0
121	20240513	172400	272331630	20050	20050	20050	20050	0
122	20240513	172300	272331630	20050	20050	20050	20050	233
123	20240513	172200	272331630	20050	20050	20050	20050	0
124	20240513	172100	272331630	20050	20050	20050	20050	0
125	20240513	172000	272331630	20050	20050	20050	20050	0
126	20240513	171900	272331630	20050	20050	20050	20050	0
127	20240513	171800	272331630	20050	20050	20050	20050	0
128	20240513	171700	272331630	20050	20050	20050	20050	0
129	20240513	171600	272331630	20050	20050	20050	20050	0
130	20240513	171500	272331630	20050	20050	20050	20050	0
131	20240513	171400	272331630	20050	20050	20050	20050	0
132	20240513	171300	272331630	20050	20050	20050	20050	0
133	20240513	171200	272331630	20050	20050	20050	20050	0
134	20240513	171100	272331630	20050	20050	20050	20050	0
135	20240513	171000	272331630	20050	20050	20050	20050	0
136	20240513	170900	272331630	20050	20050	20050	20050	0
137	20240513	170800	272331630	20050	20050	20050	20050	0
138	20240513	170700	272331630	20050	20050	20050	20050	0
139	20240513	170600	272331630	20050	20050	20050	20050	0
140	20240513	170500	272331630	20050	20050	20050	20050	0
141	20240513	170400	272331630	20050	20050	20050	20050	0
142	20240513	170300	272331630	20050	20050	20050	20050	0
143	20240513	170200	272331630	20050	20050	20050	20050	0
144	20240513	170100	272331630	20050	20050	20050	20050	0
145	20240513	170000	272331630	20050	20050	20050	20050	0
146	20240513	165900	272331630	20050	20050	20050	20050	0
147	20240513	165800	272331630	20050	20050	20050	20050	0
148	20240513	165700	272331630	20050	20050	20050	20050	0
149	20240513	165600	272331630	20050	20050	20050	20050	0
150	20240513	165500	272331630	20050	20050	20050	20050	0
151	20240513	165400	272331630	20050	20050	20050	20050	0
152	20240513	165300	272331630	20050	20050	20050	20050	233
153	20240513	165200	272331630	20050	20050	20050	20050	0
154	20240513	165100	272331630	20050	20050	20050	20050	0
155	20240513	165000	272331630	20050	20050	20050	20050	0
156	20240513	164900	272331630	20050	20050	20050	20050	0
157	20240513	164800	272331630	20050	20050	20050	20050	0
158	20240513	164700	272331630	20050	20050	20050	20050	0
159	20240513	164600	272331630	20050	20050	20050	20050	0
160	20240513	164500	272331630	20050	20050	20050	20050	0
161	20240513	164400	272331630	20050	20050	20050	20050	0
162	20240513	164300	272331630	20050	20050	20050	20050	0
163	20240513	164200	272331630	20050	20050	20050	20050	0
164	20240513	164100	272331630	20050	20050	20050	20050	0
165	20240513	164000	272331630	20050	20050	20050	20050	0
166	20240513	163900	272331630	20050	20050	20050	20050	0
167	20240513	163800	272331630	20050	20050	20050	20050	0
168	20240513	163700	272331630	20050	20050	20050	20050	0
169	20240513	163600	272331630	20050	20050	20050	20050	0
170	20240513	163500	272331630	20050	20050	20050	20050	0
171	20240513	163400	272331630	20050	20050	20050	20050	0
172	20240513	163300	272331630	20050	20050	20050	20050	0
173	20240513	163200	272331630	20050	20050	20050	20050	0
174	20240513	163100	272331630	20050	20050	20050	20050	0
175	20240513	163000	272331630	20050	20050	20050	20050	0
176	20240513	162900	272331630	20050	20050	20050	20050	0
177	20240513	162800	272331630	20050	20050	20050	20050	0
178	20240513	162700	272331630	20050	20050	20050	20050	0
179	20240513	162600	272331630	20050	20050	20050	20050	0
180	20240513	162500	272331630	20050	20050	20050	20050	0
181	20240513	162400	272331630	20050	20050	20050	20050	0
182	20240513	162300	272331630	20050	20050	20050	20050	233
183	20240513	162200	272331630	20050	20050	20050	20050	0
184	20240513	162100	272331630	20050	20050	20050	20050	0
185	20240513	162000	272331630	20050	20050	20050	20050	0
186	20240513	161900	272331630	20050	20050	20050	20050	0
187	20240513	161800	272331630	20050	20050	20050	20050	0
188	20240513	161700	272331630	20050	20050	20050	20050	0
189	20240513	161600	272331630	20050	20050	20050	20050	0
190	20240513	161500	272331630	20050	20050	20050	20050	0
191	20240513	161400	272331630	20050	20050	20050	20050	0
192	20240513	161300	272331630	20050	20050	20050	20050	0
193	20240513	161200	272331630	20050	20050	20050	20050	0
194	20240513	161100	272331630	20050	20050	20050	20050	0
195	20240513	161000	272331630	20050	20050	20050	20050	0
196	20240513	160900	272331630	20050	20050	20050	20050	0
197	20240513	160800	272331630	20050	20050	20050	20050	0
198	20240513	160700	272331630	20050	20050	20050	20050	0
199	20240513	160600	272331630	20050	20050	20050	20050	0
200	20240513	160500	272331630	20050	20050	20050	20050	0
201	20240513	160400	272331630	20050	20050	20050	20050	0
202	20240513	160300	272331630	20050	20050	20050	20050	0
203	20240513	160200	272331630	20050	20050	20050	20050	0
204	20240513	160100	272331630	20050	20050	20050	20050	0
205	20240513	160000	272331630	20050	20050	20050	20050	0
206	20240513	155900	272331630	20050	20050	20050	20050	0
207	20240513	155800	272331630	20050	20050	20050	20050	0
208	20240513	155700	272331630	20050	20050	20050	20050	0
209	20240513	155600	272331630	20050	20050	20050	20050	0
210	20240513	155500	272331630	20050	20050	20050	20050	0
211	20240513	155400	272331630	20050	20050	20050	20050	0
212	20240513	155300	272331630	20050	20050	20050	20050	233
213	20240513	155200	272331630	20050	20050	20050	20050	0
214	20240513	155100	272331630	20050	20050	20050	20050	0
215	20240513	155000	272331630	20050	20050	20050	20050	0
216	20240513	154900	272331630	20050	20050	20050	20050	0
217	20240513	154800	272331630	20050	20050	20050	20050	0
218	20240513	154700	272331630	20050	20050	20050	20050	0
219	20240513	154600	272331630	20050	20050	20050	20050	0
220	20240513	154500	272331630	20050	20050	20050	20050	0
221	20240513	154400	272331630	20050	20050	20050	20050	0
222	20240513	154300	272331630	20050	20050	20050	20050	0
223	20240513	154200	272331630	20050	20050	20050	20050	0
224	20240513	154100	272331630	20050	20050	20050	20050	0
225	20240513	154000	272331630	20050	20050	20050	20050	0
226	20240513	153900	272331630	20050	20050	20050	20050	0
227	20240513	153800	272331630	20050	20050	20050	20050	0
228	20240513	153700	272331630	20050	20050	20050	20050	0
229	20240513	153600	272331630	20050	20050	20050	20050	0
230	20240513	153500	272331630	20050	20050	20050	20050	0
231	20240513	153400	272331630	20050	20050	20050	20050	0
232	20240513	153300	272331630	20050	20050	20050	20050	0
233	20240513	153200	272331630	20050	20050	20050	20050	0
234	20240513	153100	272331630	20050	20050	20050	20050	0
235	20240513	153000	272331630	20050	20050	20050	20050	233
236	20240513	152900	267659980	20250	20250	20250	20250	0
237	20240513	152800	267659980	20250	20250	20250	20250	0
238	20240513	152700	267659980	20250	20250	20250	20250	0
239	20240513	152600	267659980	20250	20250	20250	20250	0
240	20240513	152500	267659980	20250	20250	20250	20250	0
241	20240513	152400	267659980	20250	20250	20250	20250	0
242	20240513	152300	267659980	20250	20250	20250	20250	0
243	20240513	152200	267659980	20250	20250	20250	20250	0
244	20240513	152100	267659980	20250	20250	20250	20250	0
245	20240513	152000	267659980	20250	20250	20250	20250	0
246	20240513	151900	267659980	20250	19980	20250	19980	243
247	20240513	151800	262767160	19980	20100	20100	19980	203
248	20240513	151700	258687330	20100	19980	20100	19960	482
249	20240513	151600	249013630	19980	19950	19980	19950	154
250	20240513	151500	245939830	19950	19950	19950	19950	4
251	20240513	151400	245860030	19950	19950	19950	19950	2
252	20240513	151300	245820130	19980	19980	19980	19980	101
253	20240513	151200	243802150	19980	19980	19980	19980	19
254	20240513	151100	243422530	19950	19950	19950	19950	65
255	20240513	151000	242125780	19950	19950	19960	19950	34
256	20240513	150900	241447430	19960	19970	19980	19960	68
257	20240513	150800	240089470	19970	19970	19970	19970	40
258	20240513	150700	239290670	19970	19970	19970	19970	0
259	20240513	150600	239290670	19970	19970	19970	19970	1
260	20240513	150500	239270700	19970	19970	19970	19970	0
261	20240513	150400	239270700	19970	19970	19970	19970	11
262	20240513	150300	239051030	19970	19970	19970	19970	0
263	20240513	150200	239051030	19970	19970	19970	19970	0
264	20240513	150100	239051030	19970	19970	19970	19970	0
265	20240513	150000	239051030	19970	19970	19970	19970	0
266	20240513	145900	239051030	19970	19970	19970	19970	0
267	20240513	145800	239051030	19970	19970	19970	19970	0
268	20240513	145700	239051030	19970	19970	19970	19970	0
269	20240513	145600	239051030	19970	19970	19970	19970	0
270	20240513	145500	239051030	19970	19960	19970	19960	12
271	20240513	145400	238811410	19960	19960	19960	19960	0
272	20240513	145300	238811410	19960	19930	19960	19930	62
273	20240513	145200	237574970	19930	19930	19930	19930	0
274	20240513	145100	237574970	19930	19930	19930	19930	4
275	20240513	145000	237495250	19930	19930	19930	19930	0
276	20240513	144900	237495250	19930	19930	19930	19930	0
277	20240513	144800	237495250	19930	19930	19930	19930	0
278	20240513	144700	237495250	19930	19930	19930	19930	0
279	20240513	144600	237495250	19930	19930	19930	19930	0
280	20240513	144500	237495250	19930	19930	19930	19930	0
281	20240513	144400	237495250	19930	19930	19930	19930	0
282	20240513	144300	237495250	19930	19930	19930	19930	0
283	20240513	144200	237495250	19930	19930	19930	19930	0
284	20240513	144100	237495250	19930	19940	19940	19930	10
285	20240513	144000	237295940	19960	19960	19960	19960	1
286	20240513	143900	237275980	19940	19940	19940	19940	25
287	20240513	143800	236777480	19940	19960	19960	19940	95
288	20240513	143700	234882180	19940	19940	19940	19940	0
289	20240513	143600	234882180	19940	19940	19940	19940	0
290	20240513	143500	234882180	19940	19940	19940	19940	0
291	20240513	143400	234882180	19940	19940	19940	19940	0
292	20240513	143300	234882180	19940	19940	19940	19940	0
293	20240513	143200	234882180	19940	19940	19940	19940	0
294	20240513	143100	234882180	19940	19940	19940	19940	0
295	20240513	143000	234882180	19940	19940	19940	19940	0
296	20240513	142900	234882180	19940	19940	19940	19940	0
297	20240513	142800	234882180	19940	19950	19950	19940	12
298	20240513	142700	234642890	19940	19940	19940	19940	0
299	20240513	142600	234642890	19940	19940	19940	19940	0
300	20240513	142500	234642890	19940	19940	19940	19940	49
301	20240513	142400	233665830	19940	19940	19940	19940	12
302	20240513	142300	233426550	19940	19940	19940	19940	20
303	20240513	142200	233027750	19940	19940	19940	19940	0
304	20240513	142100	233027750	19940	19940	19940	19940	0
305	20240513	142000	233027750	19940	19940	19940	19940	1
306	20240513	141900	233007810	19940	19940	19940	19940	0
307	20240513	141800	233007810	19940	19940	19940	19940	0
308	20240513	141700	233007810	19940	19940	19940	19940	0
309	20240513	141600	233007810	19940	19940	19940	19940	0
310	20240513	141500	233007810	19940	19940	19940	19940	22
311	20240513	141400	232569130	19940	19940	19940	19940	0
312	20240513	141300	232569130	19940	19940	19940	19940	0
313	20240513	141200	232569130	19940	19940	19940	19940	2
314	20240513	141100	232529250	19940	19940	19940	19940	5
315	20240513	141000	232429550	19940	19940	19940	19940	0
316	20240513	140900	232429550	19940	19940	19940	19940	0
317	20240513	140800	232429550	19940	19940	19940	19940	11
318	20240513	140700	232210210	19940	19940	19940	19940	0
319	20240513	140600	232210210	19940	19940	19940	19940	0
320	20240513	140500	232210210	19940	19940	19940	19940	0
321	20240513	140400	232210210	19940	19940	19940	19940	0
322	20240513	140300	232210210	19940	19940	19940	19940	0
323	20240513	140200	232210210	19940	19940	19940	19940	0
324	20240513	140100	232210210	19940	19940	19940	19940	1
325	20240513	140000	232190270	19940	19940	19940	19940	20
326	20240513	135900	231791470	19940	19940	19940	19940	13
327	20240513	135800	231532250	19940	19940	19940	19940	0
328	20240513	135700	231532250	19940	19940	19940	19940	0
329	20240513	135600	231532250	19940	19940	19940	19940	0
330	20240513	135500	231532250	19940	19940	19940	19940	0
331	20240513	135400	231532250	19940	19940	19940	19940	0
332	20240513	135300	231532250	19940	19940	19940	19940	0
333	20240513	135200	231532250	19940	19940	19940	19940	0
334	20240513	135100	231532250	19940	19940	19940	19940	0
335	20240513	135000	231532250	19940	19940	19940	19940	0
336	20240513	134900	231532250	19940	19940	19940	19940	0
337	20240513	134800	231532250	19940	19940	19940	19940	2
338	20240513	134700	231492370	19850	19930	19930	19850	100
339	20240513	134600	229507050	19940	19940	19940	19940	2
340	20240513	134500	229467170	19930	19930	19930	19930	5
341	20240513	134400	229367520	19930	19860	19930	19860	31
342	20240513	134300	228751720	19860	19860	19860	19860	201
343	20240513	134200	224759860	19930	19930	19930	19930	0
344	20240513	134100	224759860	19930	19880	19930	19880	2
345	20240513	134000	224720050	19870	19870	19870	19870	0
346	20240513	133900	224720050	19870	19890	19890	19870	150
347	20240513	133800	221738770	19930	19930	19930	19930	0
348	20240513	133700	221738770	19930	19930	19930	19930	0
349	20240513	133600	221738770	19930	19910	19930	19910	2
350	20240513	133500	221698930	19900	19900	19900	19900	0
351	20240513	133400	221698930	19900	19900	19900	19900	250
352	20240513	133300	216723930	19900	19890	19900	19890	10
353	20240513	133200	216525010	19890	19890	19890	19890	3
354	20240513	133100	216465340	19880	19880	19880	19880	0
355	20240513	133000	216465340	19880	19880	19880	19880	0
356	20240513	132900	216465340	19880	19880	19880	19880	0
357	20240513	132800	216465340	19880	19880	19880	19880	5
358	20240513	132700	216365940	19880	19880	19880	19880	26
359	20240513	132600	215849060	19880	19880	19880	19880	0
360	20240513	132500	215849060	19880	19930	19930	19880	1714
361	20240513	132400	181768960	19930	19930	19930	19930	0
362	20240513	132300	181768960	19930	19930	19930	19930	5
363	20240513	132200	181669310	19930	19930	19930	19930	0
364	20240513	132100	181669310	19930	19930	19930	19930	12
365	20240513	132000	181430150	19910	19910	19910	19910	1
366	20240513	131900	181410240	19900	19900	19900	19900	0
367	20240513	131800	181410240	19900	19900	19900	19900	0
368	20240513	131700	181410240	19900	19900	19900	19900	39
369	20240513	131600	180634140	19900	19900	19900	19900	2
370	20240513	131500	180594340	19900	19900	19900	19900	0
371	20240513	131400	180594340	19900	19900	19900	19900	0
372	20240513	131300	180594340	19900	19900	19900	19900	0
373	20240513	131200	180594340	19900	19900	19900	19900	60
374	20240513	131100	179400340	19910	19910	19910	19910	94
375	20240513	131000	177528800	19930	19930	19930	19930	0
376	20240513	130900	177528800	19930	19930	19930	19930	0
377	20240513	130800	177528800	19930	19930	19930	19930	1
378	20240513	130700	177508870	19930	19930	19930	19930	0
379	20240513	130600	177508870	19930	19930	19930	19930	0
380	20240513	130500	177508870	19930	19930	19950	19930	88
381	20240513	130400	175753350	19910	19910	19910	19910	0
382	20240513	130300	175753350	19910	19910	19910	19910	17
383	20240513	130200	175414880	19900	19900	19900	19900	0
384	20240513	130100	175414880	19900	19900	19900	19900	0
385	20240513	130000	175414880	19900	19900	19900	19900	1
386	20240513	125900	175394980	19910	19920	19920	19910	96
387	20240513	125800	173483530	19920	19920	19920	19920	0
388	20240513	125700	173483530	19920	19920	19920	19920	0
389	20240513	125600	173483530	19920	20000	20000	19920	71
390	20240513	125500	172069050	20000	20000	20000	20000	0
391	20240513	125400	172069050	20000	20000	20000	20000	0
392	20240513	125300	172069050	20000	20000	20000	20000	0
393	20240513	125200	172069050	20000	20000	20000	20000	0
394	20240513	125100	172069050	20000	20000	20000	20000	0
395	20240513	125000	172069050	20000	20000	20000	20000	0
396	20240513	124900	172069050	20000	20000	20000	20000	12
397	20240513	124800	171829050	20000	20000	20000	20000	0
398	20240513	124700	171829050	20000	20000	20000	20000	0
399	20240513	124600	171829050	20000	20000	20000	20000	0
400	20240513	124500	171829050	20000	20000	20000	20000	0
401	20240513	124400	171829050	20000	20000	20000	20000	0
402	20240513	124300	171829050	20000	20000	20000	20000	0
403	20240513	124200	171829050	20000	20000	20000	20000	0
404	20240513	124100	171829050	20000	20000	20000	20000	11
405	20240513	124000	171609050	19990	19990	19990	19990	0
406	20240513	123900	171609050	19990	19990	19990	19990	0
407	20240513	123800	171609050	19990	19990	19990	19990	0
408	20240513	123700	171609050	19990	19990	19990	19990	0
409	20240513	123600	171609050	19990	19990	19990	19990	0
410	20240513	123500	171609050	19990	19990	19990	19990	4
411	20240513	123400	171529090	20000	20000	20000	20000	0
412	20240513	123300	171529090	20000	20000	20000	20000	0
413	20240513	123200	171529090	20000	20000	20000	20000	11
414	20240513	123100	171309090	20000	20000	20000	20000	0
415	20240513	123000	171309090	20000	20000	20000	20000	3
416	20240513	122900	171249090	20050	20050	20050	20050	0
417	20240513	122800	171249090	20050	20050	20050	20050	0
418	20240513	122700	171249090	20050	20050	20050	20050	0
419	20240513	122600	171249090	20050	20050	20050	20050	0
420	20240513	122500	171249090	20050	20050	20050	20050	0
421	20240513	122400	171249090	20050	20050	20050	20050	0
422	20240513	122300	171249090	20050	20050	20050	20050	0
423	20240513	122200	171249090	20050	20050	20050	20050	0
424	20240513	122100	171249090	20050	20050	20050	20050	0
425	20240513	122000	171249090	20050	20050	20050	20050	11
426	20240513	121900	171028540	19920	19920	19920	19920	0
427	20240513	121800	171028540	19920	19920	19920	19920	0
428	20240513	121700	171028540	19920	19920	19920	19920	0
429	20240513	121600	171028540	19920	19920	19920	19920	0
430	20240513	121500	171028540	19920	19920	19920	19920	0
431	20240513	121400	171028540	19920	19920	19920	19920	0
432	20240513	121300	171028540	19920	19920	19920	19920	2
433	20240513	121200	170988700	19920	19920	19920	19920	0
434	20240513	121100	170988700	19920	19920	19920	19920	112
435	20240513	121000	168757660	19920	19920	19920	19920	0
436	20240513	120900	168757660	19920	19920	19920	19920	0
437	20240513	120800	168757660	19920	19920	19920	19920	0
438	20240513	120700	168757660	19920	19920	19920	19920	0
439	20240513	120600	168757660	19920	20000	20050	19920	36
440	20240513	120500	168039670	20000	20000	20000	20000	0
441	20240513	120400	168039670	20000	20000	20000	20000	0
442	20240513	120300	168039670	20000	20000	20000	20000	54
443	20240513	120200	166959670	20050	20050	20050	20050	0
444	20240513	120100	166959670	20050	20050	20050	20050	0
445	20240513	120000	166959670	20050	20050	20050	20050	0
446	20240513	115900	166959670	20050	20050	20050	20050	0
447	20240513	115800	166959670	20050	20050	20050	20050	0
448	20240513	115700	166959670	20050	20050	20050	20050	10
449	20240513	115600	166759170	20050	20050	20050	20050	0
450	20240513	115500	166759170	20050	20000	20050	20000	12
451	20240513	115400	166518620	20050	20050	20050	20050	0
452	20240513	115300	166518620	20050	20050	20050	20050	0
453	20240513	115200	166518620	20050	20050	20050	20050	0
454	20240513	115100	166518620	20050	20050	20050	20050	0
455	20240513	115000	166518620	20050	20050	20050	20050	1
456	20240513	114900	166498570	20100	20100	20100	20100	0
457	20240513	114800	166498570	20100	20100	20100	20100	0
458	20240513	114700	166498570	20100	20100	20100	20100	11
459	20240513	114600	166277470	20100	20100	20100	20100	0
460	20240513	114500	166277470	20100	20100	20100	20100	0
461	20240513	114400	166277470	20100	20100	20100	20100	0
462	20240513	114300	166277470	20100	20100	20100	20100	0
463	20240513	114200	166277470	20100	20100	20100	20100	0
464	20240513	114100	166277470	20100	20100	20100	20100	0
465	20240513	114000	166277470	20100	20100	20100	20100	0
466	20240513	113900	166277470	20100	20100	20100	20100	0
467	20240513	113800	166277470	20100	20100	20100	20100	0
468	20240513	113700	166277470	20100	20100	20100	20100	12
469	20240513	113600	166036270	20050	20050	20050	20050	2
470	20240513	113500	165996170	19930	19930	19930	19930	0
471	20240513	113400	165996170	19930	19930	19930	19930	0
472	20240513	113300	165996170	19930	19930	19930	19930	0
473	20240513	113200	165996170	19930	19930	19930	19930	0
474	20240513	113100	165996170	19930	19930	19930	19930	0
475	20240513	113000	165996170	19930	19930	19930	19930	0
476	20240513	112900	165996170	19930	20050	20050	19930	3
477	20240513	112800	165936140	19930	20100	20100	19930	21
478	20240513	112700	165514210	20100	20100	20100	20100	12
479	20240513	112600	165273010	20100	20100	20100	20100	0
480	20240513	112500	165273010	20100	20100	20100	20100	0
481	20240513	112400	165273010	20100	20100	20100	20100	0
482	20240513	112300	165273010	20100	20100	20100	20100	0
483	20240513	112200	165273010	20100	20100	20100	20100	0
484	20240513	112100	165273010	20100	20100	20100	20100	0
485	20240513	112000	165273010	20100	20100	20100	20100	0
486	20240513	111900	165273010	20100	20100	20100	20100	11
487	20240513	111800	165051910	20100	20100	20100	20100	0
488	20240513	111700	165051910	20100	20100	20100	20100	0
489	20240513	111600	165051910	20100	20100	20100	20100	1
490	20240513	111500	165031810	20100	20100	20100	20100	30
491	20240513	111400	164428810	20100	20100	20100	20100	0
492	20240513	111300	164428810	20100	20100	20100	20100	0
493	20240513	111200	164428810	20100	20000	20100	20000	100
494	20240513	111100	162419010	20000	20000	20000	20000	0
495	20240513	111000	162419010	20000	20000	20000	20000	12
496	20240513	110900	162179010	20000	20000	20000	20000	0
497	20240513	110800	162179010	20000	19960	20000	19960	16
498	20240513	110700	161859570	20000	19960	20000	19960	100
499	20240513	110600	159860110	19960	19960	19960	19960	0
500	20240513	110500	159860110	19960	19970	19970	19960	101
501	20240513	110400	157843150	19960	19960	19960	19960	0
502	20240513	110300	157843150	19960	19960	19960	19960	0
503	20240513	110200	157843150	19960	19960	19960	19960	0
504	20240513	110100	157843150	19960	19970	19970	19960	15
505	20240513	110000	157543620	19870	19870	19870	19870	0
506	20240513	105900	157543620	19870	19870	19870	19870	248
507	20240513	105800	152615860	19860	19860	19860	19860	1
508	20240513	105700	152596000	19870	19870	19870	19870	0
509	20240513	105600	152596000	19870	19870	19870	19870	0
510	20240513	105500	152596000	19870	19870	19870	19870	1
511	20240513	105400	152576130	19870	19870	19870	19870	2
512	20240513	105300	152536390	19860	19860	19860	19860	0
513	20240513	105200	152536390	19860	19860	19860	19860	1
514	20240513	105100	152516530	19830	19830	19830	19830	5
515	20240513	105000	152417380	19830	19810	19830	19810	190
516	20240513	104900	148651600	19820	19830	19830	19820	153
517	20240513	104800	145618900	19830	19840	19840	19830	121
518	20240513	104700	143219420	19840	19930	19930	19840	782
519	20240513	104600	127668340	19930	19930	19930	19930	0
520	20240513	104500	127668340	19930	19930	19930	19930	1
521	20240513	104400	127648410	19930	19930	19930	19930	1
522	20240513	104300	127628480	19930	19930	19930	19930	0
523	20240513	104200	127628480	19930	19930	19930	19930	38
524	20240513	104100	126871140	19890	19890	19890	19890	0
525	20240513	104000	126871140	19890	19890	19890	19890	0
526	20240513	103900	126871140	19890	19890	19890	19890	0
527	20240513	103800	126871140	19890	19890	19890	19890	1
528	20240513	103700	126851250	19890	19890	19890	19890	0
529	20240513	103600	126851250	19890	19890	19890	19890	0
530	20240513	103500	126851250	19890	19890	19890	19890	2
531	20240513	103400	126811470	19850	19850	19850	19850	47
532	20240513	103300	125878520	19850	19850	19850	19850	1
533	20240513	103200	125858670	19850	19850	19850	19850	187
534	20240513	103100	122146720	19850	19850	19850	19850	1
535	20240513	103000	122126870	19820	19840	19840	19820	500
536	20240513	102900	112211870	19850	19970	19970	19850	889
537	20240513	102800	94477050	19970	19970	19970	19970	0
538	20240513	102700	94477050	19970	19980	19980	19970	60
539	20240513	102600	93278550	20000	20000	20000	20000	0
540	20240513	102500	93278550	20000	20000	20000	20000	0
541	20240513	102400	93278550	20000	20000	20000	20000	0
542	20240513	102300	93278550	20000	20000	20000	20000	66
543	20240513	102200	91958550	20000	20000	20000	20000	204
544	20240513	102100	87878550	20000	20000	20000	20000	1
545	20240513	102000	87858550	20000	20000	20000	20000	21
546	20240513	101900	87438550	20050	20050	20050	20050	0
547	20240513	101800	87438550	20050	20050	20050	20050	0
548	20240513	101700	87438550	20050	20050	20050	20050	0
549	20240513	101600	87438550	20050	20050	20050	20050	98
550	20240513	101500	85473650	20100	20100	20100	20100	0
551	20240513	101400	85473650	20100	20100	20100	20100	0
552	20240513	101300	85473650	20100	20100	20100	20100	85
553	20240513	101200	83765150	20150	20150	20150	20150	12
554	20240513	101100	83523350	20150	20150	20150	20150	0
555	20240513	101000	83523350	20150	20150	20150	20150	0
556	20240513	100900	83523350	20150	20150	20150	20150	0
557	20240513	100800	83523350	20150	20150	20150	20150	0
558	20240513	100700	83523350	20150	20150	20150	20150	0
559	20240513	100600	83523350	20150	20150	20150	20150	0
560	20240513	100500	83523350	20150	20150	20150	20150	0
561	20240513	100400	83523350	20150	20050	20150	20050	103
562	20240513	100300	81458100	20050	20050	20050	20050	61
563	20240513	100200	80235050	20050	20050	20050	20050	1
564	20240513	100100	80215000	20050	20050	20050	20050	148
565	20240513	100000	77247600	20050	20050	20050	20050	27
566	20240513	095900	76706250	20000	20000	20000	20000	111
567	20240513	095800	74486250	20000	20000	20000	20000	70
568	20240513	095700	73086250	20000	20000	20000	20000	0
569	20240513	095600	73086250	20000	20000	20000	20000	0
570	20240513	095500	73086250	20000	20000	20000	20000	71
571	20240513	095400	71666250	19990	19990	19990	19990	4
572	20240513	095300	71586290	19990	19990	19990	19990	7
573	20240513	095200	71446360	20000	20000	20000	20000	0
574	20240513	095100	71446360	20000	20000	20000	20000	42
575	20240513	095000	70606360	20000	20000	20000	20000	11
576	20240513	094900	70386360	19950	19960	19960	19950	11
577	20240513	094800	70166810	19950	19950	19950	19950	0
578	20240513	094700	70166810	19950	19950	19950	19950	15
579	20240513	094600	69867560	19950	19950	19950	19950	2
580	20240513	094500	69827660	19940	19960	19960	19940	61
581	20240513	094400	68611300	19960	19960	19960	19960	129
582	20240513	094300	66036460	19960	19960	19960	19960	8
583	20240513	094200	65876780	19960	19960	19960	19960	2
584	20240513	094100	65836860	19930	19930	19930	19930	0
585	20240513	094000	65836860	19930	20000	20000	19930	76
586	20240513	093900	64322110	19930	19930	19930	19930	0
587	20240513	093800	64322110	19930	19930	19930	19930	0
588	20240513	093700	64322110	19930	19930	19930	19930	0
589	20240513	093600	64322110	19930	19930	19930	19920	181
590	20240513	093500	60715440	19950	19950	19950	19950	0
591	20240513	093400	60715440	19950	19950	19950	19940	86
592	20240513	093300	58999840	19950	19950	19950	19950	1
593	20240513	093200	58979890	19960	20050	20050	19960	35
594	20240513	093100	58280640	19960	19990	19990	19960	13
595	20240513	093000	58021070	19990	19990	19990	19990	0
596	20240513	092900	58021070	19990	20000	20000	19990	152
597	20240513	092800	54981090	19970	19940	19970	19940	91
598	20240513	092700	53163980	19930	19910	19930	19910	101
599	20240513	092600	51151070	19930	19930	19930	19930	0
600	20240513	092500	51151070	19930	19930	19930	19930	0
601	20240513	092400	51151070	19930	19940	19940	19920	203
602	20240513	092300	47106070	19930	19930	19930	19930	2
603	20240513	092200	47066210	19930	19930	19930	19930	31
604	20240513	092100	46448380	19930	19930	19930	19930	15
605	20240513	092000	46149430	19930	19920	19930	19920	35
606	20240513	091900	45451980	19920	19920	19920	19920	0
607	20240513	091800	45451980	19920	19920	19920	19920	0
608	20240513	091700	45451980	19920	19850	19920	19850	609
609	20240513	091600	33330830	19920	19850	19920	19850	96
610	20240513	091500	31424530	19850	19940	19940	19850	51
611	20240513	091400	30410380	19850	19950	19950	19850	103
612	20240513	091300	28364590	19970	19970	19970	19970	0
613	20240513	091200	28364590	19970	19970	19970	19970	1
614	20240513	091100	28344620	19970	19890	19970	19850	71
615	20240513	091000	26932290	19880	19880	19880	19800	203
616	20240513	090900	22910320	19800	20000	20000	19800	559
617	20240513	090800	11760150	20000	20300	20300	20000	51
618	20240513	090700	10737850	20100	20100	20100	20100	22
619	20240513	090600	10295650	20050	20050	20050	20050	10
620	20240513	090500	10095150	20100	20100	20100	20100	100
621	20240513	090400	8085150	20100	20100	20100	20100	0
622	20240513	090300	8085150	20100	20100	20100	20100	0
623	20240513	090200	8085150	20100	20100	20100	20100	23
624	20240513	090100	7622850	20100	20150	20150	20100	29
625	20240513	090000	7039600	20150	20350	20350	20150	349