KissMeData/105740/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	200700	387325450	8870	8870	8870	8870	554
3	20240513	200600	387325450	8870	8870	8870	8870	0
4	20240513	200500	387325450	8870	8870	8870	8870	0
5	20240513	200400	387325450	8870	8870	8870	8870	0
6	20240513	200300	387325450	8870	8870	8870	8870	0
7	20240513	200200	387325450	8870	8870	8870	8870	0
8	20240513	200100	387325450	8870	8870	8870	8870	0
9	20240513	200000	387325450	8870	8870	8870	8870	0
10	20240513	195900	387325450	8870	8870	8870	8870	0
11	20240513	195800	387325450	8870	8870	8870	8870	0
12	20240513	195700	387325450	8870	8870	8870	8870	0
13	20240513	195600	387325450	8870	8870	8870	8870	0
14	20240513	195500	387325450	8870	8870	8870	8870	0
15	20240513	195400	387325450	8870	8870	8870	8870	0
16	20240513	195300	387325450	8870	8870	8870	8870	0
17	20240513	195200	387325450	8870	8870	8870	8870	0
18	20240513	195100	387325450	8870	8870	8870	8870	0
19	20240513	195000	387325450	8870	8870	8870	8870	0
20	20240513	194900	387325450	8870	8870	8870	8870	0
21	20240513	194800	387325450	8870	8870	8870	8870	0
22	20240513	194700	387325450	8870	8870	8870	8870	0
23	20240513	194600	387325450	8870	8870	8870	8870	0
24	20240513	194500	387325450	8870	8870	8870	8870	0
25	20240513	194400	387325450	8870	8870	8870	8870	0
26	20240513	194300	387325450	8870	8870	8870	8870	0
27	20240513	194200	387325450	8870	8870	8870	8870	0
28	20240513	194100	387325450	8870	8870	8870	8870	0
29	20240513	194000	387325450	8870	8870	8870	8870	0
30	20240513	193900	387325450	8870	8870	8870	8870	0
31	20240513	193800	387325450	8870	8870	8870	8870	0
32	20240513	193700	387325450	8870	8870	8870	8870	554
33	20240513	193600	387325450	8870	8870	8870	8870	0
34	20240513	193500	387325450	8870	8870	8870	8870	0
35	20240513	193400	387325450	8870	8870	8870	8870	0
36	20240513	193300	387325450	8870	8870	8870	8870	0
37	20240513	193200	387325450	8870	8870	8870	8870	0
38	20240513	193100	387325450	8870	8870	8870	8870	0
39	20240513	193000	387325450	8870	8870	8870	8870	0
40	20240513	192900	387325450	8870	8870	8870	8870	0
41	20240513	192800	387325450	8870	8870	8870	8870	0
42	20240513	192700	387325450	8870	8870	8870	8870	0
43	20240513	192600	387325450	8870	8870	8870	8870	0
44	20240513	192500	387325450	8870	8870	8870	8870	0
45	20240513	192400	387325450	8870	8870	8870	8870	0
46	20240513	192300	387325450	8870	8870	8870	8870	0
47	20240513	192200	387325450	8870	8870	8870	8870	0
48	20240513	192100	387325450	8870	8870	8870	8870	0
49	20240513	192000	387325450	8870	8870	8870	8870	0
50	20240513	191900	387325450	8870	8870	8870	8870	0
51	20240513	191800	387325450	8870	8870	8870	8870	0
52	20240513	191700	387325450	8870	8870	8870	8870	0
53	20240513	191600	387325450	8870	8870	8870	8870	0
54	20240513	191500	387325450	8870	8870	8870	8870	0
55	20240513	191400	387325450	8870	8870	8870	8870	0
56	20240513	191300	387325450	8870	8870	8870	8870	0
57	20240513	191200	387325450	8870	8870	8870	8870	0
58	20240513	191100	387325450	8870	8870	8870	8870	0
59	20240513	191000	387325450	8870	8870	8870	8870	0
60	20240513	190900	387325450	8870	8870	8870	8870	0
61	20240513	190800	387325450	8870	8870	8870	8870	0
62	20240513	190700	387325450	8870	8870	8870	8870	554
63	20240513	190600	387325450	8870	8870	8870	8870	0
64	20240513	190500	387325450	8870	8870	8870	8870	0
65	20240513	190400	387325450	8870	8870	8870	8870	0
66	20240513	190300	387325450	8870	8870	8870	8870	0
67	20240513	190200	387325450	8870	8870	8870	8870	0
68	20240513	190100	387325450	8870	8870	8870	8870	0
69	20240513	190000	387325450	8870	8870	8870	8870	0
70	20240513	185900	387325450	8870	8870	8870	8870	0
71	20240513	185800	387325450	8870	8870	8870	8870	0
72	20240513	185700	387325450	8870	8870	8870	8870	0
73	20240513	185600	387325450	8870	8870	8870	8870	0
74	20240513	185500	387325450	8870	8870	8870	8870	0
75	20240513	185400	387325450	8870	8870	8870	8870	0
76	20240513	185300	387325450	8870	8870	8870	8870	0
77	20240513	185200	387325450	8870	8870	8870	8870	0
78	20240513	185100	387325450	8870	8870	8870	8870	0
79	20240513	185000	387325450	8870	8870	8870	8870	0
80	20240513	184900	387325450	8870	8870	8870	8870	0
81	20240513	184800	387325450	8870	8870	8870	8870	0
82	20240513	184700	387325450	8870	8870	8870	8870	0
83	20240513	184600	387325450	8870	8870	8870	8870	0
84	20240513	184500	387325450	8870	8870	8870	8870	0
85	20240513	184400	387325450	8870	8870	8870	8870	0
86	20240513	184300	387325450	8870	8870	8870	8870	0
87	20240513	184200	387325450	8870	8870	8870	8870	0
88	20240513	184100	387325450	8870	8870	8870	8870	0
89	20240513	184000	387325450	8870	8870	8870	8870	0
90	20240513	183900	387325450	8870	8870	8870	8870	0
91	20240513	183800	387325450	8870	8870	8870	8870	0
92	20240513	183700	387325450	8870	8870	8870	8870	554
93	20240513	183600	387325450	8870	8870	8870	8870	0
94	20240513	183500	387325450	8870	8870	8870	8870	0
95	20240513	183400	387325450	8870	8870	8870	8870	0
96	20240513	183300	387325450	8870	8870	8870	8870	0
97	20240513	183200	387325450	8870	8870	8870	8870	0
98	20240513	183100	387325450	8870	8870	8870	8870	0
99	20240513	183000	387325450	8870	8870	8870	8870	0
100	20240513	182900	387325450	8870	8870	8870	8870	0
101	20240513	182800	387325450	8870	8870	8870	8870	0
102	20240513	182700	387325450	8870	8870	8870	8870	0
103	20240513	182600	387325450	8870	8870	8870	8870	0
104	20240513	182500	387325450	8870	8870	8870	8870	0
105	20240513	182400	387325450	8870	8870	8870	8870	0
106	20240513	182300	387325450	8870	8870	8870	8870	0
107	20240513	182200	387325450	8870	8870	8870	8870	0
108	20240513	182100	387325450	8870	8870	8870	8870	0
109	20240513	182000	387325450	8870	8870	8870	8870	0
110	20240513	181900	387325450	8870	8870	8870	8870	0
111	20240513	181800	387325450	8870	8870	8870	8870	0
112	20240513	181700	387325450	8870	8870	8870	8870	0
113	20240513	181600	387325450	8870	8870	8870	8870	0
114	20240513	181500	387325450	8870	8870	8870	8870	0
115	20240513	181400	387325450	8870	8870	8870	8870	0
116	20240513	181300	387325450	8870	8870	8870	8870	0
117	20240513	181200	387325450	8870	8870	8870	8870	0
118	20240513	181100	387325450	8870	8870	8870	8870	0
119	20240513	181000	387325450	8870	8870	8870	8870	0
120	20240513	180900	387325450	8870	8870	8870	8870	0
121	20240513	180800	387325450	8870	8870	8870	8870	0
122	20240513	180700	387325450	8870	8870	8870	8870	554
123	20240513	180600	387325450	8870	8870	8870	8870	0
124	20240513	180500	387325450	8870	8870	8870	8870	0
125	20240513	180400	387325450	8870	8870	8870	8870	0
126	20240513	180300	387325450	8870	8870	8870	8870	0
127	20240513	180200	387325450	8870	8870	8870	8870	0
128	20240513	180100	387325450	8870	8870	8870	8870	0
129	20240513	180000	387325450	8870	8870	8870	8870	0
130	20240513	175900	387325450	8870	8870	8870	8870	0
131	20240513	175800	387325450	8870	8870	8870	8870	0
132	20240513	175700	387325450	8870	8870	8870	8870	0
133	20240513	175600	387325450	8870	8870	8870	8870	0
134	20240513	175500	387325450	8870	8870	8870	8870	0
135	20240513	175400	387325450	8870	8870	8870	8870	0
136	20240513	175300	387325450	8870	8870	8870	8870	0
137	20240513	175200	387325450	8870	8870	8870	8870	0
138	20240513	175100	387325450	8870	8870	8870	8870	0
139	20240513	175000	387325450	8870	8870	8870	8870	0
140	20240513	174900	387325450	8870	8870	8870	8870	0
141	20240513	174800	387325450	8870	8870	8870	8870	0
142	20240513	174700	387325450	8870	8870	8870	8870	0
143	20240513	174600	387325450	8870	8870	8870	8870	0
144	20240513	174500	387325450	8870	8870	8870	8870	0
145	20240513	174400	387325450	8870	8870	8870	8870	0
146	20240513	174300	387325450	8870	8870	8870	8870	0
147	20240513	174200	387325450	8870	8870	8870	8870	0
148	20240513	174100	387325450	8870	8870	8870	8870	0
149	20240513	174000	387325450	8870	8870	8870	8870	0
150	20240513	173900	387325450	8870	8870	8870	8870	0
151	20240513	173800	387325450	8870	8870	8870	8870	0
152	20240513	173700	387325450	8870	8870	8870	8870	554
153	20240513	173600	387325450	8870	8870	8870	8870	0
154	20240513	173500	387325450	8870	8870	8870	8870	0
155	20240513	173400	387325450	8870	8870	8870	8870	0
156	20240513	173300	387325450	8870	8870	8870	8870	0
157	20240513	173200	387325450	8870	8870	8870	8870	0
158	20240513	173100	387325450	8870	8870	8870	8870	0
159	20240513	173000	387325450	8870	8870	8870	8870	0
160	20240513	172900	387325450	8870	8870	8870	8870	0
161	20240513	172800	387325450	8870	8870	8870	8870	0
162	20240513	172700	387325450	8870	8870	8870	8870	0
163	20240513	172600	387325450	8870	8870	8870	8870	0
164	20240513	172500	387325450	8870	8870	8870	8870	0
165	20240513	172400	387325450	8870	8870	8870	8870	0
166	20240513	172300	387325450	8870	8870	8870	8870	0
167	20240513	172200	387325450	8870	8870	8870	8870	0
168	20240513	172100	387325450	8870	8870	8870	8870	0
169	20240513	172000	387325450	8870	8870	8870	8870	0
170	20240513	171900	387325450	8870	8870	8870	8870	0
171	20240513	171800	387325450	8870	8870	8870	8870	0
172	20240513	171700	387325450	8870	8870	8870	8870	0
173	20240513	171600	387325450	8870	8870	8870	8870	0
174	20240513	171500	387325450	8870	8870	8870	8870	0
175	20240513	171400	387325450	8870	8870	8870	8870	0
176	20240513	171300	387325450	8870	8870	8870	8870	0
177	20240513	171200	387325450	8870	8870	8870	8870	0
178	20240513	171100	387325450	8870	8870	8870	8870	0
179	20240513	171000	387325450	8870	8870	8870	8870	0
180	20240513	170900	387325450	8870	8870	8870	8870	0
181	20240513	170800	387325450	8870	8870	8870	8870	0
182	20240513	170700	387325450	8870	8870	8870	8870	554
183	20240513	170600	387325450	8870	8870	8870	8870	0
184	20240513	170500	387325450	8870	8870	8870	8870	0
185	20240513	170400	387325450	8870	8870	8870	8870	0
186	20240513	170300	387325450	8870	8870	8870	8870	0
187	20240513	170200	387325450	8870	8870	8870	8870	0
188	20240513	170100	387325450	8870	8870	8870	8870	0
189	20240513	170000	387325450	8870	8870	8870	8870	0
190	20240513	165900	387325450	8870	8870	8870	8870	0
191	20240513	165800	387325450	8870	8870	8870	8870	0
192	20240513	165700	387325450	8870	8870	8870	8870	0
193	20240513	165600	387325450	8870	8870	8870	8870	0
194	20240513	165500	387325450	8870	8870	8870	8870	0
195	20240513	165400	387325450	8870	8870	8870	8870	0
196	20240513	165300	387325450	8870	8870	8870	8870	0
197	20240513	165200	387325450	8870	8870	8870	8870	0
198	20240513	165100	387325450	8870	8870	8870	8870	0
199	20240513	165000	387325450	8870	8870	8870	8870	0
200	20240513	164900	387325450	8870	8870	8870	8870	0
201	20240513	164800	387325450	8870	8870	8870	8870	0
202	20240513	164700	387325450	8870	8870	8870	8870	0
203	20240513	164600	387325450	8870	8870	8870	8870	0
204	20240513	164500	387325450	8870	8870	8870	8870	0
205	20240513	164400	387325450	8870	8870	8870	8870	0
206	20240513	164300	387325450	8870	8870	8870	8870	0
207	20240513	164200	387325450	8870	8870	8870	8870	0
208	20240513	164100	387325450	8870	8870	8870	8870	0
209	20240513	164000	387325450	8870	8870	8870	8870	0
210	20240513	163900	387325450	8870	8870	8870	8870	0
211	20240513	163800	387325450	8870	8870	8870	8870	0
212	20240513	163700	387325450	8870	8870	8870	8870	554
213	20240513	163600	387325450	8870	8870	8870	8870	0
214	20240513	163500	387325450	8870	8870	8870	8870	0
215	20240513	163400	387325450	8870	8870	8870	8870	0
216	20240513	163300	387325450	8870	8870	8870	8870	0
217	20240513	163200	387325450	8870	8870	8870	8870	0
218	20240513	163100	387325450	8870	8870	8870	8870	0
219	20240513	163000	387325450	8870	8870	8870	8870	0
220	20240513	162900	387325450	8870	8870	8870	8870	0
221	20240513	162800	387325450	8870	8870	8870	8870	0
222	20240513	162700	387325450	8870	8870	8870	8870	0
223	20240513	162600	387325450	8870	8870	8870	8870	0
224	20240513	162500	387325450	8870	8870	8870	8870	0
225	20240513	162400	387325450	8870	8870	8870	8870	0
226	20240513	162300	387325450	8870	8870	8870	8870	0
227	20240513	162200	387325450	8870	8870	8870	8870	0
228	20240513	162100	387325450	8870	8870	8870	8870	0
229	20240513	162000	387325450	8870	8870	8870	8870	0
230	20240513	161900	387325450	8870	8870	8870	8870	0
231	20240513	161800	387325450	8870	8870	8870	8870	0
232	20240513	161700	387325450	8870	8870	8870	8870	0
233	20240513	161600	387325450	8870	8870	8870	8870	0
234	20240513	161500	387325450	8870	8870	8870	8870	0
235	20240513	161400	387325450	8870	8870	8870	8870	0
236	20240513	161300	387325450	8870	8870	8870	8870	0
237	20240513	161200	387325450	8870	8870	8870	8870	0
238	20240513	161100	387325450	8870	8870	8870	8870	0
239	20240513	161000	387325450	8870	8870	8870	8870	0
240	20240513	160900	387325450	8870	8870	8870	8870	0
241	20240513	160800	387325450	8870	8870	8870	8870	0
242	20240513	160700	387325450	8870	8870	8870	8870	554
243	20240513	160600	387325450	8870	8870	8870	8870	0
244	20240513	160500	387325450	8870	8870	8870	8870	0
245	20240513	160400	387325450	8870	8870	8870	8870	0
246	20240513	160300	387325450	8870	8870	8870	8870	0
247	20240513	160200	387325450	8870	8870	8870	8870	0
248	20240513	160100	387325450	8870	8870	8870	8870	0
249	20240513	160000	387325450	8870	8870	8870	8870	0
250	20240513	155900	387325450	8870	8870	8870	8870	0
251	20240513	155800	387325450	8870	8870	8870	8870	0
252	20240513	155700	387325450	8870	8870	8870	8870	0
253	20240513	155600	387325450	8870	8870	8870	8870	0
254	20240513	155500	387325450	8870	8870	8870	8870	0
255	20240513	155400	387325450	8870	8870	8870	8870	0
256	20240513	155300	387325450	8870	8870	8870	8870	0
257	20240513	155200	387325450	8870	8870	8870	8870	0
258	20240513	155100	387325450	8870	8870	8870	8870	0
259	20240513	155000	387325450	8870	8870	8870	8870	0
260	20240513	154900	387325450	8870	8870	8870	8870	0
261	20240513	154800	387325450	8870	8870	8870	8870	0
262	20240513	154700	387325450	8870	8870	8870	8870	0
263	20240513	154600	387325450	8870	8870	8870	8870	0
264	20240513	154500	387325450	8870	8870	8870	8870	0
265	20240513	154400	387325450	8870	8870	8870	8870	0
266	20240513	154300	387325450	8870	8870	8870	8870	0
267	20240513	154200	387325450	8870	8870	8870	8870	0
268	20240513	154100	387325450	8870	8870	8870	8870	0
269	20240513	154000	387325450	8870	8870	8870	8870	0
270	20240513	153900	387325450	8870	8870	8870	8870	0
271	20240513	153800	387325450	8870	8870	8870	8870	0
272	20240513	153700	387325450	8870	8870	8870	8870	554
273	20240513	153600	387325450	8870	8870	8870	8870	0
274	20240513	153500	387325450	8870	8870	8870	8870	0
275	20240513	153400	387325450	8870	8870	8870	8870	0
276	20240513	153300	387325450	8870	8870	8870	8870	0
277	20240513	153200	387325450	8870	8870	8870	8870	0
278	20240513	153100	387325450	8870	8870	8870	8870	0
279	20240513	153000	387325450	8870	8870	8870	8870	554
280	20240513	152900	382411470	8850	8850	8850	8850	0
281	20240513	152800	382411470	8850	8850	8850	8850	0
282	20240513	152700	382411470	8850	8850	8850	8850	0
283	20240513	152600	382411470	8850	8850	8850	8850	0
284	20240513	152500	382411470	8850	8850	8850	8850	0
285	20240513	152400	382411470	8850	8850	8850	8850	0
286	20240513	152300	382411470	8850	8850	8850	8850	0
287	20240513	152200	382411470	8850	8850	8850	8850	0
288	20240513	152100	382411470	8850	8850	8850	8850	0
289	20240513	152000	382411470	8850	8850	8850	8850	0
290	20240513	151900	382411470	8850	8850	8850	8850	2
291	20240513	151800	382393770	8830	8840	8840	8830	113
292	20240513	151700	381394880	8840	8840	8840	8840	520
293	20240513	151600	376798080	8840	8840	8840	8840	165
294	20240513	151500	375339480	8860	8860	8860	8860	0
295	20240513	151400	375339480	8860	8860	8860	8860	7
296	20240513	151300	375277460	8840	8840	8840	8840	120
297	20240513	151200	374216660	8840	8840	8840	8840	6
298	20240513	151100	374163620	8860	8860	8860	8860	1
299	20240513	151000	374154760	8840	8840	8840	8840	1
300	20240513	150900	374145920	8860	8860	8860	8860	1
301	20240513	150800	374137060	8840	8840	8840	8840	0
302	20240513	150700	374137060	8840	8840	8840	8840	0
303	20240513	150600	374137060	8840	8840	8840	8840	0
304	20240513	150500	374137060	8840	8840	8840	8840	0
305	20240513	150400	374137060	8840	8840	8840	8840	0
306	20240513	150300	374137060	8840	8840	8840	8840	526
307	20240513	150200	369487220	8850	8850	8850	8850	48
308	20240513	150100	369062420	8860	8860	8860	8860	30
309	20240513	150000	368796620	8860	8860	8860	8860	0
310	20240513	145900	368796620	8860	8860	8860	8860	0
311	20240513	145800	368796620	8860	8860	8860	8860	0
312	20240513	145700	368796620	8860	8860	8860	8860	0
313	20240513	145600	368796620	8860	8860	8860	8860	0
314	20240513	145500	368796620	8860	8860	8860	8860	0
315	20240513	145400	368796620	8860	8860	8860	8860	0
316	20240513	145300	368796620	8860	8860	8860	8860	0
317	20240513	145200	368796620	8860	8860	8860	8860	1
318	20240513	145100	368787760	8850	8850	8850	8850	10
319	20240513	145000	368699260	8850	8850	8850	8850	0
320	20240513	144900	368699260	8850	8850	8850	8850	0
321	20240513	144800	368699260	8850	8850	8850	8850	0
322	20240513	144700	368699260	8850	8850	8850	8850	0
323	20240513	144600	368699260	8850	8850	8850	8850	0
324	20240513	144500	368699260	8850	8850	8850	8850	1
325	20240513	144400	368690410	8840	8830	8840	8830	1027
326	20240513	144300	359611950	8840	8840	8840	8840	0
327	20240513	144200	359611950	8840	8840	8840	8840	0
328	20240513	144100	359611950	8840	8830	8840	8830	4
329	20240513	144000	359576610	8830	8830	8830	8830	1
330	20240513	143900	359567780	8830	8830	8830	8830	135
331	20240513	143800	358375730	8830	8830	8830	8830	35
332	20240513	143700	358066680	8840	8840	8840	8840	165
333	20240513	143600	356608080	8840	8840	8840	8840	0
334	20240513	143500	356608080	8840	8850	8850	8840	1006
335	20240513	143400	347714940	8850	8840	8850	8840	7
336	20240513	143300	347653050	8850	8850	8850	8850	0
337	20240513	143200	347653050	8850	8850	8850	8850	0
338	20240513	143100	347653050	8850	8850	8850	8850	24
339	20240513	143000	347440650	8850	8850	8850	8850	1628
340	20240513	142900	333032850	8860	8860	8860	8860	73
341	20240513	142800	332386070	8870	8870	8870	8870	0
342	20240513	142700	332386070	8870	8870	8870	8870	0
343	20240513	142600	332386070	8870	8860	8870	8860	18
344	20240513	142500	332226580	8870	8870	8870	8870	14
345	20240513	142400	332102400	8860	8860	8860	8860	0
346	20240513	142300	332102400	8860	8860	8860	8860	0
347	20240513	142200	332102400	8860	8860	8860	8860	0
348	20240513	142100	332102400	8860	8860	8860	8860	0
349	20240513	142000	332102400	8860	8860	8860	8860	1000
350	20240513	141900	323242400	8860	8860	8860	8860	0
351	20240513	141800	323242400	8860	8870	8870	8860	83
352	20240513	141700	322506220	8870	8870	8870	8870	0
353	20240513	141600	322506220	8870	8870	8870	8870	0
354	20240513	141500	322506220	8870	8870	8870	8870	1
355	20240513	141400	322497350	8860	8860	8860	8860	6
356	20240513	141300	322444190	8870	8870	8870	8870	0
357	20240513	141200	322444190	8870	8870	8870	8870	238
358	20240513	141100	320333130	8880	8880	8880	8880	0
359	20240513	141000	320333130	8880	8880	8880	8880	70
360	20240513	140900	319711530	8880	8880	8880	8880	10
361	20240513	140800	319622730	8880	8880	8880	8880	153
362	20240513	140700	318264090	8880	8880	8880	8880	0
363	20240513	140600	318264090	8880	8880	8880	8880	0
364	20240513	140500	318264090	8880	8870	8880	8870	20
365	20240513	140400	318086530	8860	8860	8860	8860	10
366	20240513	140300	317997930	8860	8860	8860	8860	0
367	20240513	140200	317997930	8860	8860	8860	8860	0
368	20240513	140100	317997930	8860	8860	8860	8860	0
369	20240513	140000	317997930	8860	8860	8860	8860	0
370	20240513	135900	317997930	8860	8860	8860	8860	80
371	20240513	135800	317289130	8860	8860	8860	8860	81
372	20240513	135700	316571470	8870	8870	8870	8870	0
373	20240513	135600	316571470	8870	8870	8870	8870	81
374	20240513	135500	315853000	8870	8870	8870	8870	0
375	20240513	135400	315853000	8870	8870	8870	8870	4
376	20240513	135300	315817520	8870	8870	8870	8870	3
377	20240513	135200	315790910	8870	8870	8870	8870	0
378	20240513	135100	315790910	8870	8870	8870	8870	260
379	20240513	135000	313484710	8870	8870	8870	8870	0
380	20240513	134900	313484710	8870	8870	8870	8870	1
381	20240513	134800	313475840	8870	8870	8870	8870	0
382	20240513	134700	313475840	8870	8870	8870	8870	20
383	20240513	134600	313298440	8870	8870	8870	8870	0
384	20240513	134500	313298440	8870	8870	8870	8870	183
385	20240513	134400	311675230	8860	8860	8860	8860	0
386	20240513	134300	311675230	8860	8860	8860	8860	97
387	20240513	134200	310815810	8870	8870	8870	8870	0
388	20240513	134100	310815810	8870	8870	8870	8870	0
389	20240513	134000	310815810	8870	8870	8870	8870	0
390	20240513	133900	310815810	8870	8870	8870	8870	8
391	20240513	133800	310744850	8860	8860	8860	8860	0
392	20240513	133700	310744850	8860	8860	8860	8860	0
393	20240513	133600	310744850	8860	8860	8860	8860	0
394	20240513	133500	310744850	8860	8860	8860	8860	6
395	20240513	133400	310691690	8870	8870	8870	8870	0
396	20240513	133300	310691690	8870	8870	8870	8870	1
397	20240513	133200	310682820	8870	8860	8870	8860	80
398	20240513	133100	309973520	8860	8860	8860	8860	297
399	20240513	133000	307342100	8860	8860	8860	8860	1
400	20240513	132900	307333240	8860	8860	8860	8860	0
401	20240513	132800	307333240	8860	8860	8860	8860	5
402	20240513	132700	307288940	8860	8860	8860	8860	5
403	20240513	132600	307244640	8860	8870	8870	8860	333
404	20240513	132500	304291290	8860	8860	8860	8860	1
405	20240513	132400	304282430	8860	8860	8860	8860	0
406	20240513	132300	304282430	8860	8860	8860	8860	25
407	20240513	132200	304060930	8870	8870	8870	8870	5
408	20240513	132100	304016580	8870	8860	8870	8860	34
409	20240513	132000	303715330	8860	8860	8860	8860	0
410	20240513	131900	303715330	8860	8860	8860	8860	0
411	20240513	131800	303715330	8860	8860	8860	8860	0
412	20240513	131700	303715330	8860	8860	8860	8860	0
413	20240513	131600	303715330	8860	8860	8860	8860	0
414	20240513	131500	303715330	8860	8860	8860	8860	0
415	20240513	131400	303715330	8860	8860	8860	8860	9
416	20240513	131300	303635590	8850	8860	8860	8850	826
417	20240513	131200	296325230	8860	8860	8860	8860	922
418	20240513	131100	288156310	8870	8880	8880	8870	746
419	20240513	131000	281538680	8880	8880	8880	8880	30
420	20240513	130900	281272280	8880	8880	8880	8880	0
421	20240513	130800	281272280	8880	8880	8880	8880	361
422	20240513	130700	278066600	8890	8890	8890	8890	0
423	20240513	130600	278066600	8890	8890	8890	8890	0
424	20240513	130500	278066600	8890	8890	8890	8890	0
425	20240513	130400	278066600	8890	8890	8890	8890	0
426	20240513	130300	278066600	8890	8890	8890	8890	0
427	20240513	130200	278066600	8890	8890	8890	8890	0
428	20240513	130100	278066600	8890	8890	8890	8880	86
429	20240513	130000	277302410	8890	8880	8890	8880	21
430	20240513	125900	277115840	8880	8880	8880	8880	3
431	20240513	125800	277089200	8880	8880	8880	8880	5
432	20240513	125700	277044800	8880	8880	8880	8880	0
433	20240513	125600	277044800	8880	8880	8880	8880	750
434	20240513	125500	270384800	8890	8890	8890	8890	0
435	20240513	125400	270384800	8890	8890	8890	8890	1
436	20240513	125300	270375910	8900	8890	8900	8890	55
437	20240513	125200	269886950	8900	8900	8900	8900	0
438	20240513	125100	269886950	8900	8900	8900	8900	0
439	20240513	125000	269886950	8900	8900	8900	8900	0
440	20240513	124900	269886950	8900	8900	8900	8900	2
441	20240513	124800	269869150	8880	8880	8880	8880	0
442	20240513	124700	269869150	8880	8890	8890	8880	878
443	20240513	124600	262070170	8890	8900	8900	8890	296
444	20240513	124500	259437670	8910	8910	8910	8910	0
445	20240513	124400	259437670	8910	8910	8910	8910	1
446	20240513	124300	259428760	8910	8910	8910	8910	50
447	20240513	124200	258983260	8900	8910	8910	8900	7
448	20240513	124100	258920910	8920	8920	8920	8920	0
449	20240513	124000	258920910	8920	8920	8920	8920	0
450	20240513	123900	258920910	8920	8900	8920	8900	312
451	20240513	123800	256142420	8910	8910	8910	8910	114
452	20240513	123700	255126680	8910	8910	8910	8910	6
453	20240513	123600	255073220	8920	8920	8920	8920	1
454	20240513	123500	255064300	8920	8920	8920	8920	0
455	20240513	123400	255064300	8920	8920	8920	8920	0
456	20240513	123300	255064300	8920	8920	8920	8920	0
457	20240513	123200	255064300	8920	8920	8920	8920	0
458	20240513	123100	255064300	8920	8920	8920	8920	0
459	20240513	123000	255064300	8920	8920	8920	8920	1
460	20240513	122900	255055380	8900	8900	8900	8900	0
461	20240513	122800	255055380	8900	8900	8900	8900	0
462	20240513	122700	255055380	8900	8900	8900	8900	6
463	20240513	122600	255001980	8930	8930	8930	8930	0
464	20240513	122500	255001980	8930	8930	8930	8930	0
465	20240513	122400	255001980	8930	8930	8930	8930	0
466	20240513	122300	255001980	8930	8930	8930	8930	50
467	20240513	122200	254555480	8930	8930	8930	8930	28
468	20240513	122100	254305440	8930	8910	8930	8900	624
469	20240513	122000	248740540	8920	8920	8920	8920	0
470	20240513	121900	248740540	8920	8920	8920	8920	20
471	20240513	121800	248562140	8920	8920	8920	8920	1
472	20240513	121700	248553220	8910	8910	8910	8910	0
473	20240513	121600	248553220	8910	8910	8910	8910	0
474	20240513	121500	248553220	8910	8910	8910	8910	3
475	20240513	121400	248526490	8910	8910	8910	8910	0
476	20240513	121300	248526490	8910	8910	8910	8910	0
477	20240513	121200	248526490	8910	8910	8910	8910	0
478	20240513	121100	248526490	8910	8910	8910	8910	190
479	20240513	121000	246833590	8910	8910	8910	8910	94
480	20240513	120900	245996050	8920	8920	8920	8920	5
481	20240513	120800	245951450	8920	8920	8920	8920	1
482	20240513	120700	245942530	8930	8930	8930	8930	0
483	20240513	120600	245942530	8930	8930	8930	8930	0
484	20240513	120500	245942530	8930	8920	8930	8920	92
485	20240513	120400	245121870	8920	8920	8920	8920	0
486	20240513	120300	245121870	8920	8920	8920	8920	0
487	20240513	120200	245121870	8920	8920	8920	8920	12
488	20240513	120100	245014830	8930	8930	8930	8930	0
489	20240513	120000	245014830	8930	8930	8930	8930	0
490	20240513	115900	245014830	8930	8930	8930	8930	103
491	20240513	115800	244095040	8930	8930	8930	8930	1
492	20240513	115700	244086110	8930	8930	8930	8930	0
493	20240513	115600	244086110	8930	8930	8930	8930	0
494	20240513	115500	244086110	8930	8920	8930	8920	66
495	20240513	115400	243497380	8930	8930	8930	8930	2
496	20240513	115300	243479520	8930	8930	8930	8930	0
497	20240513	115200	243479520	8930	8930	8930	8930	0
498	20240513	115100	243479520	8930	8930	8930	8930	9
499	20240513	115000	243399150	8930	8930	8930	8930	0
500	20240513	114900	243399150	8930	8930	8930	8930	0
501	20240513	114800	243399150	8930	8930	8930	8930	0
502	20240513	114700	243399150	8930	8930	8930	8930	10
503	20240513	114600	243309850	8930	8930	8930	8930	0
504	20240513	114500	243309850	8930	8930	8930	8930	83
505	20240513	114400	242568660	8920	8920	8920	8920	6
506	20240513	114300	242515140	8930	8930	8930	8930	20
507	20240513	114200	242336540	8930	8930	8930	8930	1
508	20240513	114100	242327610	8930	8930	8930	8930	0
509	20240513	114000	242327610	8930	8930	8930	8930	0
510	20240513	113900	242327610	8930	8930	8930	8930	0
511	20240513	113800	242327610	8930	8930	8930	8930	20
512	20240513	113700	242149010	8930	8930	8930	8930	50
513	20240513	113600	241702510	8930	8930	8930	8930	0
514	20240513	113500	241702510	8930	8910	8930	8910	5
515	20240513	113400	241657920	8920	8930	8930	8920	81
516	20240513	113300	240934600	8920	8920	8920	8920	23
517	20240513	113200	240729440	8930	8930	8930	8930	100
518	20240513	113100	239836440	8910	8930	8930	8910	40
519	20240513	113000	239480020	8920	8930	8930	8920	113
520	20240513	112900	238470990	8930	8930	8930	8930	301
521	20240513	112800	235783060	8920	8930	8930	8920	12
522	20240513	112700	235676000	8940	8930	8940	8930	75
523	20240513	112600	235006050	8940	8940	8940	8940	0
524	20240513	112500	235006050	8940	8940	8940	8940	0
525	20240513	112400	235006050	8940	8940	8940	8940	2
526	20240513	112300	234988170	8940	8930	8940	8900	58
527	20240513	112200	234471540	8940	8940	8940	8940	0
528	20240513	112100	234471540	8940	8930	8940	8930	8
529	20240513	112000	234400090	8940	8940	8940	8940	0
530	20240513	111900	234400090	8940	8940	8940	8940	200
531	20240513	111800	232612090	8940	8920	8940	8920	1832
532	20240513	111700	216262240	8920	8900	8920	8900	4440
533	20240513	111600	176711890	8900	8900	8900	8900	0
534	20240513	111500	176711890	8900	8890	8900	8890	330
535	20240513	111400	173778180	8890	8890	8890	8890	0
536	20240513	111300	173778180	8890	8890	8890	8890	0
537	20240513	111200	173778180	8890	8890	8890	8890	100
538	20240513	111100	172889180	8890	8890	8890	8890	100
539	20240513	111000	172000180	8880	8880	8880	8880	3
540	20240513	110900	171973540	8880	8880	8880	8880	0
541	20240513	110800	171973540	8880	8880	8880	8880	1
542	20240513	110700	171964660	8880	8880	8880	8880	0
543	20240513	110600	171964660	8880	8880	8880	8880	0
544	20240513	110500	171964660	8880	8880	8880	8880	0
545	20240513	110400	171964660	8880	8880	8880	8880	1
546	20240513	110300	171955780	8880	8880	8880	8880	0
547	20240513	110200	171955780	8880	8880	8880	8880	8
548	20240513	110100	171884740	8880	8880	8880	8880	192
549	20240513	110000	170179780	8880	8880	8880	8880	0
550	20240513	105900	170179780	8880	8880	8880	8880	100
551	20240513	105800	169291780	8870	8870	8870	8870	200
552	20240513	105700	167517780	8870	8880	8880	8870	817
553	20240513	105600	160263820	8900	8900	8900	8900	0
554	20240513	105500	160263820	8900	8890	8900	8890	211
555	20240513	105400	158385930	8900	8900	8900	8900	0
556	20240513	105300	158385930	8900	8890	8900	8890	126
557	20240513	105200	157265780	8890	8900	8900	8890	126
558	20240513	105100	156144640	8900	8900	8900	8890	382
559	20240513	105000	152744880	8910	8910	8910	8910	0
560	20240513	104900	152744880	8910	8910	8910	8910	121
561	20240513	104800	151666770	8900	8900	8900	8900	0
562	20240513	104700	151666770	8900	8900	8900	8900	73
563	20240513	104600	151017070	8900	8900	8900	8900	50
564	20240513	104500	150572070	8900	8900	8900	8900	200
565	20240513	104400	148792070	8900	8900	8900	8900	255
566	20240513	104300	146522570	8900	8900	8900	8900	100
567	20240513	104200	145632570	8890	8890	8890	8890	20
568	20240513	104100	145454770	8900	8900	8900	8900	0
569	20240513	104000	145454770	8900	8900	8900	8900	0
570	20240513	103900	145454770	8900	8890	8900	8890	623
571	20240513	103800	139910090	8900	8900	8900	8900	53
572	20240513	103700	139438390	8900	8900	8900	8900	0
573	20240513	103600	139438390	8900	8900	8900	8900	0
574	20240513	103500	139438390	8900	8900	8900	8900	0
575	20240513	103400	139438390	8900	8900	8900	8900	62
576	20240513	103300	138886590	8900	8890	8900	8880	576
577	20240513	103200	133766120	8880	8880	8880	8880	0
578	20240513	103100	133766120	8880	8880	8880	8880	76
579	20240513	103000	133091240	8880	8890	8890	8880	41
580	20240513	102900	132726770	8890	8890	8900	8890	242
581	20240513	102800	130574270	8890	8890	8890	8890	0
582	20240513	102700	130574270	8890	8890	8890	8890	85
583	20240513	102600	129818620	8890	8890	8890	8890	0
584	20240513	102500	129818620	8890	8890	8890	8890	0
585	20240513	102400	129818620	8890	8890	8890	8890	22
586	20240513	102300	129623040	8890	8890	8890	8890	199
587	20240513	102200	127853930	8890	8880	8890	8880	2
588	20240513	102100	127836160	8880	8890	8890	8880	231
589	20240513	102000	125782880	8880	8880	8880	8880	50
590	20240513	101900	125338880	8880	8880	8880	8880	1
591	20240513	101800	125330000	8880	8880	8880	8880	0
592	20240513	101700	125330000	8880	8880	8890	8880	34
593	20240513	101600	125028070	8880	8880	8880	8880	9
594	20240513	101500	124948150	8880	8870	8880	8870	95
595	20240513	101400	124105490	8880	8880	8880	8880	42
596	20240513	101300	123732530	8880	8880	8880	8880	61
597	20240513	101200	123190850	8880	8880	8880	8880	1
598	20240513	101100	123181970	8890	8890	8890	8880	255
599	20240513	101000	120916050	8890	8890	8890	8890	1
600	20240513	100900	120907160	8890	8900	8900	8890	12
601	20240513	100800	120800460	8900	8900	8900	8870	152
602	20240513	100700	119450560	8900	8890	8900	8890	6
603	20240513	100600	119397210	8890	8890	8890	8890	0
604	20240513	100500	119397210	8890	8890	8890	8890	0
605	20240513	100400	119397210	8890	8900	8910	8890	217
606	20240513	100300	117467430	8910	8900	8910	8900	503
607	20240513	100200	112989350	8900	8900	8900	8900	80
608	20240513	100100	112277350	8900	8900	8900	8900	254
609	20240513	100000	110016750	8890	8880	8890	8880	168
610	20240513	095900	108523430	8880	8870	8880	8870	226
611	20240513	095800	106517810	8870	8870	8870	8870	20
612	20240513	095700	106340410	8870	8870	8870	8870	0
613	20240513	095600	106340410	8870	8870	8870	8870	0
614	20240513	095500	106340410	8870	8870	8870	8870	55
615	20240513	095400	105852560	8870	8870	8870	8870	200
616	20240513	095300	104078560	8880	8880	8880	8880	1
617	20240513	095200	104069680	8820	8880	8880	8820	241
618	20240513	095100	101939460	8870	8880	8880	8870	175
619	20240513	095000	100386460	8880	8890	8890	8880	50
620	20240513	094900	99942360	8890	8880	8890	8880	203
621	20240513	094800	98138540	8880	8840	8880	8840	2034
622	20240513	094700	80136240	8830	8830	8830	8830	48
623	20240513	094600	79712400	8840	8840	8840	8840	0
624	20240513	094500	79712400	8840	8790	8840	8790	77
625	20240513	094400	79033220	8780	8780	8780	8780	226
626	20240513	094300	77048940	8840	8840	8840	8840	0
627	20240513	094200	77048940	8840	8820	8840	8820	1774
628	20240513	094100	61392870	8780	8780	8780	8780	387
629	20240513	094000	57995010	8780	8780	8780	8780	0
630	20240513	093900	57995010	8780	8780	8780	8780	37
631	20240513	093800	57670150	8820	8820	8820	8820	0
632	20240513	093700	57670150	8820	8820	8820	8820	214
633	20240513	093600	55782670	8820	8820	8820	8820	1
634	20240513	093500	55773850	8780	8770	8780	8770	2073
635	20240513	093400	37579960	8770	8780	8780	8760	1349
636	20240513	093300	25756060	8790	8790	8790	8790	10
637	20240513	093200	25668160	8790	8800	8800	8790	175
638	20240513	093100	24129490	8800	8820	8820	8800	61
639	20240513	093000	23592670	8820	8820	8820	8820	0
640	20240513	092900	23592670	8820	8810	8820	8810	2
641	20240513	092800	23575040	8840	8840	8840	8840	0
642	20240513	092700	23575040	8840	8840	8840	8840	0
643	20240513	092600	23575040	8840	8840	8840	8840	0
644	20240513	092500	23575040	8840	8840	8840	8840	0
645	20240513	092400	23575040	8840	8840	8840	8840	0
646	20240513	092300	23575040	8840	8840	8840	8840	0
647	20240513	092200	23575040	8840	8840	8840	8840	10
648	20240513	092100	23486640	8840	8840	8840	8800	508
649	20240513	092000	19015850	8810	8810	8810	8810	0
650	20240513	091900	19015850	8810	8810	8810	8810	0
651	20240513	091800	19015850	8810	8830	8870	8810	133
652	20240513	091700	17838300	8790	8830	8830	8770	798
653	20240513	091600	10823510	8860	8860	8860	8860	12
654	20240513	091500	10717190	8860	8860	8860	8860	3
655	20240513	091400	10690610	8860	8860	8860	8860	15
656	20240513	091300	10557710	8860	8850	8860	8850	226
657	20240513	091200	8556060	8830	8830	8830	8830	58
658	20240513	091100	8043920	8840	8850	8850	8840	4
659	20240513	091000	8008540	8850	8850	8850	8850	10
660	20240513	090900	7920040	8850	8850	8850	8850	0
661	20240513	090800	7920040	8850	8850	8850	8850	100
662	20240513	090700	7035040	8850	8850	8850	8850	0
663	20240513	090600	7035040	8850	8840	8850	8840	26
664	20240513	090500	6804950	8820	8840	8840	8820	16
665	20240513	090400	6663550	8840	8840	8840	8840	0
666	20240513	090300	6663550	8840	8840	8840	8840	0
667	20240513	090200	6663550	8840	8800	8840	8800	515
668	20240513	090100	2125950	8820	8820	8820	8820	208
669	20240513	090000	291390	8830	8830	8830	8830	33