KissMeData/009200/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185100	139180850	2185	2185	2185	2185	4554
3	20240513	185000	139180850	2185	2185	2185	2185	0
4	20240513	184900	139180850	2185	2185	2185	2185	0
5	20240513	184800	139180850	2185	2185	2185	2185	0
6	20240513	184700	139180850	2185	2185	2185	2185	0
7	20240513	184600	139180850	2185	2185	2185	2185	0
8	20240513	184500	139180850	2185	2185	2185	2185	0
9	20240513	184400	139180850	2185	2185	2185	2185	0
10	20240513	184300	139180850	2185	2185	2185	2185	0
11	20240513	184200	139180850	2185	2185	2185	2185	0
12	20240513	184100	139180850	2185	2185	2185	2185	0
13	20240513	184000	139180850	2185	2185	2185	2185	0
14	20240513	183900	139180850	2185	2185	2185	2185	0
15	20240513	183800	139180850	2185	2185	2185	2185	0
16	20240513	183700	139180850	2185	2185	2185	2185	0
17	20240513	183600	139180850	2185	2185	2185	2185	0
18	20240513	183500	139180850	2185	2185	2185	2185	0
19	20240513	183400	139180850	2185	2185	2185	2185	0
20	20240513	183300	139180850	2185	2185	2185	2185	0
21	20240513	183200	139180850	2185	2185	2185	2185	0
22	20240513	183100	139180850	2185	2185	2185	2185	0
23	20240513	183000	139180850	2185	2185	2185	2185	0
24	20240513	182900	139180850	2185	2185	2185	2185	0
25	20240513	182800	139180850	2185	2185	2185	2185	0
26	20240513	182700	139180850	2185	2185	2185	2185	0
27	20240513	182600	139180850	2185	2185	2185	2185	0
28	20240513	182500	139180850	2185	2185	2185	2185	0
29	20240513	182400	139180850	2185	2185	2185	2185	0
30	20240513	182300	139180850	2185	2185	2185	2185	0
31	20240513	182200	139180850	2185	2185	2185	2185	0
32	20240513	182100	139180850	2185	2185	2185	2185	4554
33	20240513	182000	139180850	2185	2185	2185	2185	0
34	20240513	181900	139180850	2185	2185	2185	2185	0
35	20240513	181800	139180850	2185	2185	2185	2185	0
36	20240513	181700	139180850	2185	2185	2185	2185	0
37	20240513	181600	139180850	2185	2185	2185	2185	0
38	20240513	181500	139180850	2185	2185	2185	2185	0
39	20240513	181400	139180850	2185	2185	2185	2185	0
40	20240513	181300	139180850	2185	2185	2185	2185	0
41	20240513	181200	139180850	2185	2185	2185	2185	0
42	20240513	181100	139180850	2185	2185	2185	2185	0
43	20240513	181000	139180850	2185	2185	2185	2185	0
44	20240513	180900	139180850	2185	2185	2185	2185	0
45	20240513	180800	139180850	2185	2185	2185	2185	0
46	20240513	180700	139180850	2185	2185	2185	2185	0
47	20240513	180600	139180850	2185	2185	2185	2185	0
48	20240513	180500	139180850	2185	2185	2185	2185	0
49	20240513	180400	139180850	2185	2185	2185	2185	0
50	20240513	180300	139180850	2185	2185	2185	2185	0
51	20240513	180200	139180850	2185	2185	2185	2185	0
52	20240513	180100	139180850	2185	2185	2185	2185	0
53	20240513	180000	139180850	2185	2185	2185	2185	0
54	20240513	175900	139180850	2185	2185	2185	2185	0
55	20240513	175800	139180850	2185	2185	2185	2185	0
56	20240513	175700	139180850	2185	2185	2185	2185	0
57	20240513	175600	139180850	2185	2185	2185	2185	0
58	20240513	175500	139180850	2185	2185	2185	2185	0
59	20240513	175400	139180850	2185	2185	2185	2185	0
60	20240513	175300	139180850	2185	2185	2185	2185	0
61	20240513	175200	139180850	2185	2185	2185	2185	0
62	20240513	175100	139180850	2185	2185	2185	2185	4554
63	20240513	175000	139180850	2185	2185	2185	2185	0
64	20240513	174900	139180850	2185	2185	2185	2185	0
65	20240513	174800	139180850	2185	2185	2185	2185	0
66	20240513	174700	139180850	2185	2185	2185	2185	0
67	20240513	174600	139180850	2185	2185	2185	2185	0
68	20240513	174500	139180850	2185	2185	2185	2185	0
69	20240513	174400	139180850	2185	2185	2185	2185	0
70	20240513	174300	139180850	2185	2185	2185	2185	0
71	20240513	174200	139180850	2185	2185	2185	2185	0
72	20240513	174100	139180850	2185	2185	2185	2185	0
73	20240513	174000	139180850	2185	2185	2185	2185	0
74	20240513	173900	139180850	2185	2185	2185	2185	0
75	20240513	173800	139180850	2185	2185	2185	2185	0
76	20240513	173700	139180850	2185	2185	2185	2185	0
77	20240513	173600	139180850	2185	2185	2185	2185	0
78	20240513	173500	139180850	2185	2185	2185	2185	0
79	20240513	173400	139180850	2185	2185	2185	2185	0
80	20240513	173300	139180850	2185	2185	2185	2185	0
81	20240513	173200	139180850	2185	2185	2185	2185	0
82	20240513	173100	139180850	2185	2185	2185	2185	0
83	20240513	173000	139180850	2185	2185	2185	2185	0
84	20240513	172900	139180850	2185	2185	2185	2185	0
85	20240513	172800	139180850	2185	2185	2185	2185	0
86	20240513	172700	139180850	2185	2185	2185	2185	0
87	20240513	172600	139180850	2185	2185	2185	2185	0
88	20240513	172500	139180850	2185	2185	2185	2185	0
89	20240513	172400	139180850	2185	2185	2185	2185	0
90	20240513	172300	139180850	2185	2185	2185	2185	0
91	20240513	172200	139180850	2185	2185	2185	2185	0
92	20240513	172100	139180850	2185	2185	2185	2185	4554
93	20240513	172000	139180850	2185	2185	2185	2185	0
94	20240513	171900	139180850	2185	2185	2185	2185	0
95	20240513	171800	139180850	2185	2185	2185	2185	0
96	20240513	171700	139180850	2185	2185	2185	2185	0
97	20240513	171600	139180850	2185	2185	2185	2185	0
98	20240513	171500	139180850	2185	2185	2185	2185	0
99	20240513	171400	139180850	2185	2185	2185	2185	0
100	20240513	171300	139180850	2185	2185	2185	2185	0
101	20240513	171200	139180850	2185	2185	2185	2185	0
102	20240513	171100	139180850	2185	2185	2185	2185	0
103	20240513	171000	139180850	2185	2185	2185	2185	0
104	20240513	170900	139180850	2185	2185	2185	2185	0
105	20240513	170800	139180850	2185	2185	2185	2185	0
106	20240513	170700	139180850	2185	2185	2185	2185	0
107	20240513	170600	139180850	2185	2185	2185	2185	0
108	20240513	170500	139180850	2185	2185	2185	2185	0
109	20240513	170400	139180850	2185	2185	2185	2185	0
110	20240513	170300	139180850	2185	2185	2185	2185	0
111	20240513	170200	139180850	2185	2185	2185	2185	0
112	20240513	170100	139180850	2185	2185	2185	2185	0
113	20240513	170000	139180850	2185	2185	2185	2185	0
114	20240513	165900	139180850	2185	2185	2185	2185	0
115	20240513	165800	139180850	2185	2185	2185	2185	0
116	20240513	165700	139180850	2185	2185	2185	2185	0
117	20240513	165600	139180850	2185	2185	2185	2185	0
118	20240513	165500	139180850	2185	2185	2185	2185	0
119	20240513	165400	139180850	2185	2185	2185	2185	0
120	20240513	165300	139180850	2185	2185	2185	2185	0
121	20240513	165200	139180850	2185	2185	2185	2185	0
122	20240513	165100	139180850	2185	2185	2185	2185	4554
123	20240513	165000	139180850	2185	2185	2185	2185	0
124	20240513	164900	139180850	2185	2185	2185	2185	0
125	20240513	164800	139180850	2185	2185	2185	2185	0
126	20240513	164700	139180850	2185	2185	2185	2185	0
127	20240513	164600	139180850	2185	2185	2185	2185	0
128	20240513	164500	139180850	2185	2185	2185	2185	0
129	20240513	164400	139180850	2185	2185	2185	2185	0
130	20240513	164300	139180850	2185	2185	2185	2185	0
131	20240513	164200	139180850	2185	2185	2185	2185	0
132	20240513	164100	139180850	2185	2185	2185	2185	0
133	20240513	164000	139180850	2185	2185	2185	2185	0
134	20240513	163900	139180850	2185	2185	2185	2185	0
135	20240513	163800	139180850	2185	2185	2185	2185	0
136	20240513	163700	139180850	2185	2185	2185	2185	0
137	20240513	163600	139180850	2185	2185	2185	2185	0
138	20240513	163500	139180850	2185	2185	2185	2185	0
139	20240513	163400	139180850	2185	2185	2185	2185	0
140	20240513	163300	139180850	2185	2185	2185	2185	0
141	20240513	163200	139180850	2185	2185	2185	2185	0
142	20240513	163100	139180850	2185	2185	2185	2185	0
143	20240513	163000	139180850	2185	2185	2185	2185	0
144	20240513	162900	139180850	2185	2185	2185	2185	0
145	20240513	162800	139180850	2185	2185	2185	2185	0
146	20240513	162700	139180850	2185	2185	2185	2185	0
147	20240513	162600	139180850	2185	2185	2185	2185	0
148	20240513	162500	139180850	2185	2185	2185	2185	0
149	20240513	162400	139180850	2185	2185	2185	2185	0
150	20240513	162300	139180850	2185	2185	2185	2185	0
151	20240513	162200	139180850	2185	2185	2185	2185	0
152	20240513	162100	139180850	2185	2185	2185	2185	4554
153	20240513	162000	139180850	2185	2185	2185	2185	0
154	20240513	161900	139180850	2185	2185	2185	2185	0
155	20240513	161800	139180850	2185	2185	2185	2185	0
156	20240513	161700	139180850	2185	2185	2185	2185	0
157	20240513	161600	139180850	2185	2185	2185	2185	0
158	20240513	161500	139180850	2185	2185	2185	2185	0
159	20240513	161400	139180850	2185	2185	2185	2185	0
160	20240513	161300	139180850	2185	2185	2185	2185	0
161	20240513	161200	139180850	2185	2185	2185	2185	0
162	20240513	161100	139180850	2185	2185	2185	2185	0
163	20240513	161000	139180850	2185	2185	2185	2185	0
164	20240513	160900	139180850	2185	2185	2185	2185	0
165	20240513	160800	139180850	2185	2185	2185	2185	0
166	20240513	160700	139180850	2185	2185	2185	2185	0
167	20240513	160600	139180850	2185	2185	2185	2185	0
168	20240513	160500	139180850	2185	2185	2185	2185	0
169	20240513	160400	139180850	2185	2185	2185	2185	0
170	20240513	160300	139180850	2185	2185	2185	2185	0
171	20240513	160200	139180850	2185	2185	2185	2185	0
172	20240513	160100	139180850	2185	2185	2185	2185	0
173	20240513	160000	139180850	2185	2185	2185	2185	0
174	20240513	155900	139180850	2185	2185	2185	2185	0
175	20240513	155800	139180850	2185	2185	2185	2185	0
176	20240513	155700	139180850	2185	2185	2185	2185	0
177	20240513	155600	139180850	2185	2185	2185	2185	0
178	20240513	155500	139180850	2185	2185	2185	2185	0
179	20240513	155400	139180850	2185	2185	2185	2185	0
180	20240513	155300	139180850	2185	2185	2185	2185	0
181	20240513	155200	139180850	2185	2185	2185	2185	0
182	20240513	155100	139180850	2185	2185	2185	2185	4554
183	20240513	155000	139180850	2185	2185	2185	2185	0
184	20240513	154900	139180850	2185	2185	2185	2185	0
185	20240513	154800	139180850	2185	2185	2185	2185	0
186	20240513	154700	139180850	2185	2185	2185	2185	0
187	20240513	154600	139180850	2185	2185	2185	2185	0
188	20240513	154500	139180850	2185	2185	2185	2185	0
189	20240513	154400	139180850	2185	2185	2185	2185	0
190	20240513	154300	139180850	2185	2185	2185	2185	0
191	20240513	154200	139180850	2185	2185	2185	2185	0
192	20240513	154100	139180850	2185	2185	2185	2185	0
193	20240513	154000	139180850	2185	2185	2185	2185	0
194	20240513	153900	139180850	2185	2185	2185	2185	0
195	20240513	153800	139180850	2185	2185	2185	2185	0
196	20240513	153700	139180850	2185	2185	2185	2185	0
197	20240513	153600	139180850	2185	2185	2185	2185	0
198	20240513	153500	139180850	2185	2185	2185	2185	0
199	20240513	153400	139180850	2185	2185	2185	2185	0
200	20240513	153300	139180850	2185	2185	2185	2185	0
201	20240513	153200	139180850	2185	2185	2185	2185	0
202	20240513	153100	139180850	2185	2185	2185	2185	0
203	20240513	153000	139180850	2185	2185	2185	2185	4554
204	20240513	152900	129230360	2185	2185	2185	2185	0
205	20240513	152800	129230360	2185	2185	2185	2185	0
206	20240513	152700	129230360	2185	2185	2185	2185	0
207	20240513	152600	129230360	2185	2185	2185	2185	0
208	20240513	152500	129230360	2185	2185	2185	2185	0
209	20240513	152400	129230360	2185	2185	2185	2185	0
210	20240513	152300	129230360	2185	2185	2185	2185	0
211	20240513	152200	129230360	2185	2185	2185	2185	0
212	20240513	152100	129230360	2185	2185	2185	2185	0
213	20240513	152000	129230360	2185	2185	2185	2185	0
214	20240513	151900	129230360	2185	2185	2185	2185	1
215	20240513	151800	129228175	2180	2175	2180	2175	933
216	20240513	151700	127194335	2180	2180	2180	2180	0
217	20240513	151600	127194335	2180	2180	2180	2180	0
218	20240513	151500	127194335	2180	2180	2180	2180	0
219	20240513	151400	127194335	2180	2180	2180	2180	1
220	20240513	151300	127192155	2180	2180	2180	2180	0
221	20240513	151200	127192155	2180	2180	2180	2180	0
222	20240513	151100	127192155	2180	2180	2180	2180	1
223	20240513	151000	127189975	2175	2175	2175	2175	0
224	20240513	150900	127189975	2175	2175	2175	2175	1
225	20240513	150800	127187800	2180	2180	2180	2180	0
226	20240513	150700	127187800	2180	2180	2180	2180	0
227	20240513	150600	127187800	2180	2180	2180	2180	0
228	20240513	150500	127187800	2180	2180	2180	2180	0
229	20240513	150400	127187800	2180	2180	2180	2180	0
230	20240513	150300	127187800	2180	2180	2180	2180	0
231	20240513	150200	127187800	2180	2180	2180	2180	0
232	20240513	150100	127187800	2180	2180	2180	2180	0
233	20240513	150000	127187800	2180	2180	2180	2180	0
234	20240513	145900	127187800	2180	2180	2180	2180	14
235	20240513	145800	127157280	2185	2185	2185	2185	0
236	20240513	145700	127157280	2185	2185	2185	2185	0
237	20240513	145600	127157280	2185	2185	2185	2185	0
238	20240513	145500	127157280	2185	2180	2185	2180	200
239	20240513	145400	126721225	2170	2170	2170	2170	1270
240	20240513	145300	123965325	2170	2175	2175	2170	2376
241	20240513	145200	118803835	2180	2180	2180	2180	0
242	20240513	145100	118803835	2180	2180	2180	2180	0
243	20240513	145000	118803835	2180	2180	2180	2180	360
244	20240513	144900	118019035	2170	2170	2170	2170	0
245	20240513	144800	118019035	2170	2170	2170	2170	0
246	20240513	144700	118019035	2170	2170	2170	2170	0
247	20240513	144600	118019035	2170	2170	2170	2170	0
248	20240513	144500	118019035	2170	2170	2170	2170	0
249	20240513	144400	118019035	2170	2175	2175	2170	500
250	20240513	144300	116933785	2175	2175	2175	2175	0
251	20240513	144200	116933785	2175	2175	2175	2175	0
252	20240513	144100	116933785	2175	2175	2175	2175	941
253	20240513	144000	114887110	2180	2175	2180	2175	3230
254	20240513	143900	107845810	2175	2175	2175	2175	0
255	20240513	143800	107845810	2175	2175	2175	2175	0
256	20240513	143700	107845810	2175	2175	2175	2175	0
257	20240513	143600	107845810	2175	2175	2175	2175	1
258	20240513	143500	107843635	2180	2180	2180	2180	0
259	20240513	143400	107843635	2180	2180	2180	2180	0
260	20240513	143300	107843635	2180	2180	2180	2180	0
261	20240513	143200	107843635	2180	2180	2180	2180	70
262	20240513	143100	107691035	2175	2175	2175	2175	0
263	20240513	143000	107691035	2175	2175	2175	2175	1567
264	20240513	142900	104282810	2175	2175	2175	2175	0
265	20240513	142800	104282810	2175	2175	2175	2175	1
266	20240513	142700	104280635	2180	2180	2180	2180	0
267	20240513	142600	104280635	2180	2180	2180	2180	0
268	20240513	142500	104280635	2180	2180	2180	2180	0
269	20240513	142400	104280635	2180	2180	2180	2180	0
270	20240513	142300	104280635	2180	2180	2180	2180	0
271	20240513	142200	104280635	2180	2180	2180	2180	2
272	20240513	142100	104276275	2175	2175	2175	2175	20
273	20240513	142000	104232775	2180	2180	2180	2180	0
274	20240513	141900	104232775	2180	2180	2180	2180	0
275	20240513	141800	104232775	2180	2180	2180	2180	0
276	20240513	141700	104232775	2180	2180	2180	2180	0
277	20240513	141600	104232775	2180	2180	2180	2180	0
278	20240513	141500	104232775	2180	2180	2180	2180	2
279	20240513	141400	104228415	2175	2175	2175	2175	0
280	20240513	141300	104228415	2175	2175	2175	2175	2500
281	20240513	141200	98790915	2175	2175	2175	2175	0
282	20240513	141100	98790915	2175	2175	2175	2175	0
283	20240513	141000	98790915	2175	2175	2175	2175	0
284	20240513	140900	98790915	2175	2175	2175	2175	3
285	20240513	140800	98784390	2180	2180	2180	2180	0
286	20240513	140700	98784390	2180	2180	2180	2180	26
287	20240513	140600	98727710	2180	2180	2180	2180	300
288	20240513	140500	98073710	2180	2180	2180	2180	0
289	20240513	140400	98073710	2180	2180	2180	2180	0
290	20240513	140300	98073710	2180	2180	2180	2180	0
291	20240513	140200	98073710	2180	2185	2185	2180	402
292	20240513	140100	97197340	2180	2180	2180	2180	0
293	20240513	140000	97197340	2180	2180	2180	2180	100
294	20240513	135900	96979340	2185	2185	2185	2185	0
295	20240513	135800	96979340	2185	2185	2185	2185	0
296	20240513	135700	96979340	2185	2185	2185	2185	0
297	20240513	135600	96979340	2185	2185	2185	2185	0
298	20240513	135500	96979340	2185	2185	2185	2185	0
299	20240513	135400	96979340	2185	2185	2185	2185	0
300	20240513	135300	96979340	2185	2185	2185	2185	0
301	20240513	135200	96979340	2185	2185	2185	2185	0
302	20240513	135100	96979340	2185	2185	2185	2185	0
303	20240513	135000	96979340	2185	2185	2185	2185	1000
304	20240513	134900	94794340	2185	2185	2185	2185	0
305	20240513	134800	94794340	2185	2185	2185	2185	3
306	20240513	134700	94787785	2175	2175	2175	2175	0
307	20240513	134600	94787785	2175	2175	2175	2175	0
308	20240513	134500	94787785	2175	2175	2175	2175	0
309	20240513	134400	94787785	2175	2175	2175	2175	0
310	20240513	134300	94787785	2175	2175	2175	2175	27
311	20240513	134200	94729060	2185	2185	2185	2185	0
312	20240513	134100	94729060	2185	2185	2185	2185	0
313	20240513	134000	94729060	2185	2185	2185	2185	0
314	20240513	133900	94729060	2185	2185	2185	2185	0
315	20240513	133800	94729060	2185	2185	2185	2185	43
316	20240513	133700	94635105	2180	2180	2180	2180	0
317	20240513	133600	94635105	2180	2180	2180	2180	0
318	20240513	133500	94635105	2180	2180	2180	2180	0
319	20240513	133400	94635105	2180	2180	2180	2180	0
320	20240513	133300	94635105	2180	2180	2180	2180	0
321	20240513	133200	94635105	2180	2180	2180	2180	21
322	20240513	133100	94589325	2185	2185	2185	2185	0
323	20240513	133000	94589325	2185	2185	2185	2185	0
324	20240513	132900	94589325	2185	2185	2185	2185	20
325	20240513	132800	94545625	2180	2180	2180	2180	0
326	20240513	132700	94545625	2180	2180	2180	2180	2
327	20240513	132600	94541265	2175	2175	2175	2175	0
328	20240513	132500	94541265	2175	2175	2175	2175	0
329	20240513	132400	94541265	2175	2175	2175	2175	0
330	20240513	132300	94541265	2175	2175	2175	2175	0
331	20240513	132200	94541265	2175	2175	2175	2175	0
332	20240513	132100	94541265	2175	2175	2175	2175	0
333	20240513	132000	94541265	2175	2175	2175	2175	0
334	20240513	131900	94541265	2175	2175	2175	2175	100
335	20240513	131800	94323765	2175	2180	2185	2175	571
336	20240513	131700	93081040	2180	2180	2180	2180	0
337	20240513	131600	93081040	2180	2180	2180	2180	0
338	20240513	131500	93081040	2180	2180	2180	2180	50
339	20240513	131400	92972040	2180	2180	2180	2180	0
340	20240513	131300	92972040	2180	2180	2180	2180	0
341	20240513	131200	92972040	2180	2180	2180	2180	75
342	20240513	131100	92808540	2185	2185	2185	2185	0
343	20240513	131000	92808540	2185	2185	2185	2185	10
344	20240513	130900	92786690	2180	2180	2180	2180	0
345	20240513	130800	92786690	2180	2180	2180	2180	0
346	20240513	130700	92786690	2180	2180	2180	2180	200
347	20240513	130600	92350690	2180	2180	2180	2180	0
348	20240513	130500	92350690	2180	2180	2180	2180	0
349	20240513	130400	92350690	2180	2180	2180	2180	100
350	20240513	130300	92132690	2185	2185	2185	2185	1
351	20240513	130200	92130505	2185	2185	2185	2185	0
352	20240513	130100	92130505	2185	2185	2185	2185	200
353	20240513	130000	91693505	2185	2185	2185	2185	46
354	20240513	125900	91592995	2180	2180	2180	2180	300
355	20240513	125800	90938995	2185	2185	2185	2185	45
356	20240513	125700	90840670	2185	2185	2185	2185	0
357	20240513	125600	90840670	2185	2185	2185	2185	273
358	20240513	125500	90244165	2185	2185	2185	2185	45
359	20240513	125400	90145840	2185	2185	2185	2185	0
360	20240513	125300	90145840	2185	2185	2185	2185	1045
361	20240513	125200	87862515	2185	2185	2185	2185	0
362	20240513	125100	87862515	2185	2185	2185	2185	45
363	20240513	125000	87764190	2180	2185	2185	2180	1074
364	20240513	124900	85418645	2185	2185	2185	2185	700
365	20240513	124800	83889145	2185	2185	2185	2185	46
366	20240513	124700	83788635	2185	2185	2185	2185	45
367	20240513	124600	83690310	2185	2185	2185	2185	0
368	20240513	124500	83690310	2185	2185	2185	2185	45
369	20240513	124400	83591985	2185	2185	2185	2185	500
370	20240513	124300	82499485	2185	2180	2185	2180	1545
371	20240513	124200	79131160	2185	2185	2185	2185	45
372	20240513	124100	79032835	2185	2185	2185	2185	0
373	20240513	124000	79032835	2185	2185	2185	2185	46
374	20240513	123900	78932325	2185	2185	2185	2185	165
375	20240513	123800	78571800	2185	2185	2185	2185	0
376	20240513	123700	78571800	2185	2180	2185	2180	635
377	20240513	123600	77187265	2185	2185	2185	2185	100
378	20240513	123500	76968765	2185	2180	2185	2180	48
379	20240513	123400	76863890	2185	2185	2185	2185	45
380	20240513	123300	76765565	2185	2185	2185	2185	0
381	20240513	123200	76765565	2185	2185	2185	2185	46
382	20240513	123100	76665055	2185	2185	2185	2185	45
383	20240513	123000	76566730	2180	2185	2185	2180	1785
384	20240513	122900	72669405	2190	2190	2190	2190	45
385	20240513	122800	72570855	2190	2190	2190	2190	0
386	20240513	122700	72570855	2190	2190	2190	2190	45
387	20240513	122600	72472305	2190	2190	2190	2190	45
388	20240513	122500	72373755	2185	2185	2185	2185	0
389	20240513	122400	72373755	2185	2190	2190	2185	63
390	20240513	122300	72235870	2190	2190	2190	2190	0
391	20240513	122200	72235870	2190	2190	2190	2190	75
392	20240513	122100	72071620	2190	2190	2190	2190	45
393	20240513	122000	71973070	2190	2190	2190	2190	0
394	20240513	121900	71973070	2190	2190	2190	2190	45
395	20240513	121800	71874520	2190	2190	2190	2190	46
396	20240513	121700	71773780	2190	2190	2190	2190	107
397	20240513	121600	71539450	2190	2190	2190	2190	45
398	20240513	121500	71440900	2190	2190	2190	2190	0
399	20240513	121400	71440900	2190	2190	2190	2190	46
400	20240513	121300	71340160	2185	2185	2185	2185	598
401	20240513	121200	70033530	2185	2185	2185	2185	200
402	20240513	121100	69596530	2185	2185	2185	2185	45
403	20240513	121000	69498205	2185	2185	2185	2185	146
404	20240513	120900	69179195	2185	2185	2185	2180	310
405	20240513	120800	68501895	2185	2185	2185	2185	545
406	20240513	120700	67311070	2185	2185	2185	2185	0
407	20240513	120600	67311070	2185	2185	2185	2185	45
408	20240513	120500	67212745	2185	2185	2185	2185	45
409	20240513	120400	67114420	2180	2180	2180	2180	40
410	20240513	120300	67027220	2185	2185	2185	2185	45
411	20240513	120200	66928895	2180	2185	2185	2180	548
412	20240513	120100	65734020	2180	2180	2180	2180	459
413	20240513	120000	64733400	2185	2185	2185	2185	45
414	20240513	115900	64635075	2180	2180	2180	2180	46
415	20240513	115800	64534795	2185	2185	2185	2185	45
416	20240513	115700	64436470	2185	2185	2185	2185	45
417	20240513	115600	64338145	2185	2185	2185	2185	0
418	20240513	115500	64338145	2185	2185	2185	2185	45
419	20240513	115400	64239820	2185	2185	2185	2185	0
420	20240513	115300	64239820	2185	2180	2185	2175	566
421	20240513	115200	63006200	2185	2185	2185	2185	45
422	20240513	115100	62907875	2185	2185	2185	2185	0
423	20240513	115000	62907875	2185	2185	2185	2185	145
424	20240513	114900	62591050	2185	2185	2185	2185	45
425	20240513	114800	62492725	2185	2185	2185	2185	0
426	20240513	114700	62492725	2185	2185	2185	2185	45
427	20240513	114600	62394400	2185	2185	2185	2185	0
428	20240513	114500	62394400	2185	2185	2185	2185	48
429	20240513	114400	62289520	2180	2185	2185	2180	107
430	20240513	114300	62056035	2185	2185	2185	2185	0
431	20240513	114200	62056035	2185	2185	2185	2185	47
432	20240513	114100	61953340	2180	2185	2185	2180	46
433	20240513	114000	61852835	2185	2185	2185	2185	0
434	20240513	113900	61852835	2185	2185	2185	2185	45
435	20240513	113800	61754510	2185	2185	2185	2185	0
436	20240513	113700	61754510	2185	2185	2185	2185	46
437	20240513	113600	61654000	2185	2185	2185	2185	91
438	20240513	113500	61455165	2175	2175	2175	2175	0
439	20240513	113400	61455165	2175	2175	2185	2175	146
440	20240513	113300	61137165	2180	2185	2185	2180	46
441	20240513	113200	61036660	2180	2180	2180	2180	0
442	20240513	113100	61036660	2180	2185	2185	2180	46
443	20240513	113000	60936155	2185	2185	2185	2185	0
444	20240513	112900	60936155	2185	2185	2185	2185	46
445	20240513	112800	60835645	2185	2185	2185	2185	45
446	20240513	112700	60737320	2185	2185	2185	2185	0
447	20240513	112600	60737320	2185	2180	2185	2180	97
448	20240513	112500	60525635	2185	2185	2185	2185	0
449	20240513	112400	60525635	2185	2185	2185	2185	3102
450	20240513	112300	53747765	2185	2185	2185	2185	45
451	20240513	112200	53649440	2185	2185	2185	2185	0
452	20240513	112100	53649440	2185	2180	2185	2175	162
453	20240513	112000	53296585	2185	2185	2185	2185	45
454	20240513	111900	53198260	2180	2180	2180	2180	1161
455	20240513	111800	50667280	2180	2180	2180	2180	45
456	20240513	111700	50569180	2180	2180	2180	2180	0
457	20240513	111600	50569180	2180	2180	2180	2180	45
458	20240513	111500	50471080	2180	2180	2180	2180	45
459	20240513	111400	50372980	2180	2180	2180	2180	0
460	20240513	111300	50372980	2180	2180	2180	2180	46
461	20240513	111200	50272700	2175	2180	2180	2175	58
462	20240513	111100	50146325	2180	2180	2180	2180	0
463	20240513	111000	50146325	2180	2180	2180	2180	45
464	20240513	110900	50048225	2180	2180	2180	2180	0
465	20240513	110800	50048225	2180	2180	2180	2180	46
466	20240513	110700	49947945	2180	2180	2180	2180	45
467	20240513	110600	49849845	2180	2180	2180	2180	0
468	20240513	110500	49849845	2180	2180	2180	2180	1046
469	20240513	110400	47569565	2180	2180	2180	2180	45
470	20240513	110300	47471465	2180	2180	2180	2180	19
471	20240513	110200	47430045	2180	2180	2180	2180	261
472	20240513	110100	46861065	2180	2180	2180	2180	0
473	20240513	110000	46861065	2180	2180	2180	2180	45
474	20240513	105900	46762965	2180	2180	2180	2180	46
475	20240513	105800	46662685	2180	2180	2180	2180	0
476	20240513	105700	46662685	2180	2180	2180	2180	45
477	20240513	105600	46564585	2180	2180	2180	2180	0
478	20240513	105500	46564585	2180	2180	2180	2180	46
479	20240513	105400	46464305	2180	2180	2180	2180	45
480	20240513	105300	46366205	2180	2180	2180	2180	0
481	20240513	105200	46366205	2180	2180	2180	2180	45
482	20240513	105100	46268105	2180	2180	2180	2180	46
483	20240513	105000	46167825	2180	2180	2180	2180	0
484	20240513	104900	46167825	2180	2180	2180	2180	45
485	20240513	104800	46069725	2180	2180	2180	2180	0
486	20240513	104700	46069725	2180	2180	2180	2180	45
487	20240513	104600	45971625	2180	2180	2180	2180	45
488	20240513	104500	45873525	2180	2180	2180	2180	0
489	20240513	104400	45873525	2180	2180	2180	2180	45
490	20240513	104300	45775425	2180	2180	2180	2180	196
491	20240513	104200	45348145	2180	2180	2180	2180	0
492	20240513	104100	45348145	2180	2180	2180	2180	45
493	20240513	104000	45250045	2180	2180	2180	2180	0
494	20240513	103900	45250045	2180	2180	2180	2180	45
495	20240513	103800	45151945	2175	2180	2180	2175	495
496	20240513	103700	44075095	2180	2180	2180	2180	0
497	20240513	103600	44075095	2180	2180	2180	2180	45
498	20240513	103500	43976995	2180	2180	2180	2180	46
499	20240513	103400	43876715	2180	2180	2180	2180	0
500	20240513	103300	43876715	2180	2180	2180	2175	1983
501	20240513	103200	39562370	2185	2185	2185	2185	0
502	20240513	103100	39562370	2185	2185	2185	2185	45
503	20240513	103000	39464045	2185	2185	2185	2185	45
504	20240513	102900	39365720	2180	2180	2180	2180	80
505	20240513	102800	39191320	2185	2180	2185	2180	49
506	20240513	102700	39084275	2185	2185	2185	2185	0
507	20240513	102600	39084275	2185	2185	2185	2185	46
508	20240513	102500	38983765	2185	2180	2185	2180	244
509	20240513	102400	38451620	2185	2185	2185	2185	0
510	20240513	102300	38451620	2185	2180	2185	2180	485
511	20240513	102200	37394095	2180	2185	2185	2180	265
512	20240513	102100	36816170	2185	2185	2185	2185	0
513	20240513	102000	36816170	2185	2180	2185	2180	59
514	20240513	101900	36687325	2180	2180	2180	2180	0
515	20240513	101800	36687325	2180	2185	2185	2180	47
516	20240513	101700	36584635	2180	2180	2180	2180	49
517	20240513	101600	36477815	2180	2180	2180	2180	0
518	20240513	101500	36477815	2180	2175	2180	2175	49
519	20240513	101400	36371000	2180	2180	2180	2180	503
520	20240513	101300	35274460	2175	2175	2175	2175	0
521	20240513	101200	35274460	2175	2180	2180	2175	52
522	20240513	101100	35161135	2180	2180	2180	2180	0
523	20240513	101000	35161135	2180	2180	2180	2180	46
524	20240513	100900	35060855	2180	2180	2180	2180	45
525	20240513	100800	34962755	2180	2180	2180	2180	0
526	20240513	100700	34962755	2180	2185	2185	2180	102
527	20240513	100600	34740170	2185	2185	2185	2185	45
528	20240513	100500	34641845	2180	2180	2180	2180	0
529	20240513	100400	34641845	2180	2180	2180	2180	1
530	20240513	100300	34639665	2185	2185	2185	2185	0
531	20240513	100200	34639665	2185	2185	2185	2185	46
532	20240513	100100	34539155	2185	2180	2185	2180	104
533	20240513	100000	34312415	2180	2180	2180	2180	91
534	20240513	095900	34114035	2180	2175	2180	2175	55
535	20240513	095800	33994185	2180	2180	2180	2180	0
536	20240513	095700	33994185	2180	2180	2180	2180	46
537	20240513	095600	33893905	2180	2185	2185	2180	66
538	20240513	095500	33749795	2185	2185	2185	2185	0
539	20240513	095400	33749795	2185	2185	2185	2185	46
540	20240513	095300	33649285	2185	2180	2185	2180	46
541	20240513	095200	33548780	2180	2180	2180	2180	0
542	20240513	095100	33548780	2180	2180	2180	2180	40
543	20240513	095000	33461580	2180	2180	2180	2180	0
544	20240513	094900	33461580	2180	2180	2180	2180	191
545	20240513	094800	33045200	2185	2185	2185	2185	47
546	20240513	094700	32942505	2185	2185	2185	2185	3
547	20240513	094600	32935950	2185	2180	2185	2180	246
548	20240513	094500	32399440	2180	2180	2180	2180	2
549	20240513	094400	32395080	2175	2175	2175	2175	100
550	20240513	094300	32177580	2185	2185	2185	2185	45
551	20240513	094200	32079255	2185	2180	2185	2180	416
552	20240513	094100	31172350	2180	2180	2180	2180	45
553	20240513	094000	31074250	2180	2180	2180	2175	397
554	20240513	093900	30208810	2180	2180	2180	2180	393
555	20240513	093800	29352070	2185	2185	2185	2185	47
556	20240513	093700	29249375	2185	2185	2185	2180	67
557	20240513	093600	29103080	2185	2185	2185	2185	0
558	20240513	093500	29103080	2185	2185	2185	2185	45
559	20240513	093400	29004755	2185	2185	2185	2185	435
560	20240513	093300	28054280	2185	2185	2185	2185	46
561	20240513	093200	27953770	2185	2185	2185	2185	46
562	20240513	093100	27853260	2185	2185	2185	2185	0
563	20240513	093000	27853260	2185	2185	2185	2185	45
564	20240513	092900	27754935	2180	2180	2180	2180	836
565	20240513	092800	25932455	2180	2180	2180	2180	100
566	20240513	092700	25714455	2180	2180	2180	2180	45
567	20240513	092600	25616355	2180	2180	2180	2180	0
568	20240513	092500	25616355	2180	2180	2180	2180	45
569	20240513	092400	25518255	2180	2180	2180	2180	46
570	20240513	092300	25417975	2175	2175	2175	2175	1740
571	20240513	092200	21633475	2175	2175	2175	2175	322
572	20240513	092100	20933125	2175	2175	2175	2175	1027
573	20240513	092000	18699400	2180	2180	2180	2180	45
574	20240513	091900	18601300	2180	2180	2180	2180	45
575	20240513	091800	18503200	2175	2175	2175	2175	0
576	20240513	091700	18503200	2175	2175	2180	2175	545
577	20240513	091600	17317600	2185	2185	2185	2185	46
578	20240513	091500	17217090	2185	2185	2185	2185	0
579	20240513	091400	17217090	2185	2185	2185	2185	45
580	20240513	091300	17118765	2175	2175	2175	2175	2395
581	20240513	091200	11909640	2185	2180	2185	2180	333
582	20240513	091100	11183475	2180	2180	2185	2180	97
583	20240513	091000	10971785	2185	2185	2185	2185	500
584	20240513	090900	9879285	2185	2185	2185	2185	45
585	20240513	090800	9780960	2185	2180	2185	2180	597
586	20240513	090700	8476520	2180	2180	2180	2180	43
587	20240513	090600	8382780	2180	2180	2180	2180	17
588	20240513	090500	8345720	2180	2180	2180	2180	10
589	20240513	090400	8323920	2180	2180	2180	2180	129
590	20240513	090300	8042700	2185	2185	2185	2185	45
591	20240513	090200	7944375	2185	2190	2190	2185	22
592	20240513	090100	7896295	2180	2185	2190	2175	1693
593	20240513	090000	4206410	2180	2190	2195	2180	1922