KissMeData/010100/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185300	1092911380	4980	4980	4980	4980	3395
3	20240513	185200	1092911380	4980	4980	4980	4980	0
4	20240513	185100	1092911380	4980	4980	4980	4980	0
5	20240513	185000	1092911380	4980	4980	4980	4980	0
6	20240513	184900	1092911380	4980	4980	4980	4980	0
7	20240513	184800	1092911380	4980	4980	4980	4980	0
8	20240513	184700	1092911380	4980	4980	4980	4980	0
9	20240513	184600	1092911380	4980	4980	4980	4980	0
10	20240513	184500	1092911380	4980	4980	4980	4980	0
11	20240513	184400	1092911380	4980	4980	4980	4980	0
12	20240513	184300	1092911380	4980	4980	4980	4980	0
13	20240513	184200	1092911380	4980	4980	4980	4980	0
14	20240513	184100	1092911380	4980	4980	4980	4980	0
15	20240513	184000	1092911380	4980	4980	4980	4980	0
16	20240513	183900	1092911380	4980	4980	4980	4980	0
17	20240513	183800	1092911380	4980	4980	4980	4980	0
18	20240513	183700	1092911380	4980	4980	4980	4980	0
19	20240513	183600	1092911380	4980	4980	4980	4980	0
20	20240513	183500	1092911380	4980	4980	4980	4980	0
21	20240513	183400	1092911380	4980	4980	4980	4980	0
22	20240513	183300	1092911380	4980	4980	4980	4980	0
23	20240513	183200	1092911380	4980	4980	4980	4980	0
24	20240513	183100	1092911380	4980	4980	4980	4980	0
25	20240513	183000	1092911380	4980	4980	4980	4980	0
26	20240513	182900	1092911380	4980	4980	4980	4980	0
27	20240513	182800	1092911380	4980	4980	4980	4980	0
28	20240513	182700	1092911380	4980	4980	4980	4980	0
29	20240513	182600	1092911380	4980	4980	4980	4980	0
30	20240513	182500	1092911380	4980	4980	4980	4980	0
31	20240513	182400	1092911380	4980	4980	4980	4980	0
32	20240513	182300	1092911380	4980	4980	4980	4980	3395
33	20240513	182200	1092911380	4980	4980	4980	4980	0
34	20240513	182100	1092911380	4980	4980	4980	4980	0
35	20240513	182000	1092911380	4980	4980	4980	4980	0
36	20240513	181900	1092911380	4980	4980	4980	4980	0
37	20240513	181800	1092911380	4980	4980	4980	4980	0
38	20240513	181700	1092911380	4980	4980	4980	4980	0
39	20240513	181600	1092911380	4980	4980	4980	4980	0
40	20240513	181500	1092911380	4980	4980	4980	4980	0
41	20240513	181400	1092911380	4980	4980	4980	4980	0
42	20240513	181300	1092911380	4980	4980	4980	4980	0
43	20240513	181200	1092911380	4980	4980	4980	4980	0
44	20240513	181100	1092911380	4980	4980	4980	4980	0
45	20240513	181000	1092911380	4980	4980	4980	4980	0
46	20240513	180900	1092911380	4980	4980	4980	4980	0
47	20240513	180800	1092911380	4980	4980	4980	4980	0
48	20240513	180700	1092911380	4980	4980	4980	4980	0
49	20240513	180600	1092911380	4980	4980	4980	4980	0
50	20240513	180500	1092911380	4980	4980	4980	4980	0
51	20240513	180400	1092911380	4980	4980	4980	4980	0
52	20240513	180300	1092911380	4980	4980	4980	4980	0
53	20240513	180200	1092911380	4980	4980	4980	4980	0
54	20240513	180100	1092911380	4980	4980	4980	4980	0
55	20240513	180000	1092911380	4980	4980	4980	4980	0
56	20240513	175900	1092911380	4980	4980	4980	4980	0
57	20240513	175800	1092911380	4980	4980	4980	4980	0
58	20240513	175700	1092911380	4980	4980	4980	4980	0
59	20240513	175600	1092911380	4980	4980	4980	4980	0
60	20240513	175500	1092911380	4980	4980	4980	4980	0
61	20240513	175400	1092911380	4980	4980	4980	4980	0
62	20240513	175300	1092911380	4980	4980	4980	4980	3395
63	20240513	175200	1092911380	4980	4980	4980	4980	0
64	20240513	175100	1092911380	4980	4980	4980	4980	0
65	20240513	175000	1092911380	4980	4980	4980	4980	0
66	20240513	174900	1092911380	4980	4980	4980	4980	0
67	20240513	174800	1092911380	4980	4980	4980	4980	0
68	20240513	174700	1092911380	4980	4980	4980	4980	0
69	20240513	174600	1092911380	4980	4980	4980	4980	0
70	20240513	174500	1092911380	4980	4980	4980	4980	0
71	20240513	174400	1092911380	4980	4980	4980	4980	0
72	20240513	174300	1092911380	4980	4980	4980	4980	0
73	20240513	174200	1092911380	4980	4980	4980	4980	0
74	20240513	174100	1092911380	4980	4980	4980	4980	0
75	20240513	174000	1092911380	4980	4980	4980	4980	0
76	20240513	173900	1092911380	4980	4980	4980	4980	0
77	20240513	173800	1092911380	4980	4980	4980	4980	0
78	20240513	173700	1092911380	4980	4980	4980	4980	0
79	20240513	173600	1092911380	4980	4980	4980	4980	0
80	20240513	173500	1092911380	4980	4980	4980	4980	0
81	20240513	173400	1092911380	4980	4980	4980	4980	0
82	20240513	173300	1092911380	4980	4980	4980	4980	0
83	20240513	173200	1092911380	4980	4980	4980	4980	0
84	20240513	173100	1092911380	4980	4980	4980	4980	0
85	20240513	173000	1092911380	4980	4980	4980	4980	0
86	20240513	172900	1092911380	4980	4980	4980	4980	0
87	20240513	172800	1092911380	4980	4980	4980	4980	0
88	20240513	172700	1092911380	4980	4980	4980	4980	0
89	20240513	172600	1092911380	4980	4980	4980	4980	0
90	20240513	172500	1092911380	4980	4980	4980	4980	0
91	20240513	172400	1092911380	4980	4980	4980	4980	0
92	20240513	172300	1092911380	4980	4980	4980	4980	3395
93	20240513	172200	1092911380	4980	4980	4980	4980	0
94	20240513	172100	1092911380	4980	4980	4980	4980	0
95	20240513	172000	1092911380	4980	4980	4980	4980	0
96	20240513	171900	1092911380	4980	4980	4980	4980	0
97	20240513	171800	1092911380	4980	4980	4980	4980	0
98	20240513	171700	1092911380	4980	4980	4980	4980	0
99	20240513	171600	1092911380	4980	4980	4980	4980	0
100	20240513	171500	1092911380	4980	4980	4980	4980	0
101	20240513	171400	1092911380	4980	4980	4980	4980	0
102	20240513	171300	1092911380	4980	4980	4980	4980	0
103	20240513	171200	1092911380	4980	4980	4980	4980	0
104	20240513	171100	1092911380	4980	4980	4980	4980	0
105	20240513	171000	1092911380	4980	4980	4980	4980	0
106	20240513	170900	1092911380	4980	4980	4980	4980	0
107	20240513	170800	1092911380	4980	4980	4980	4980	0
108	20240513	170700	1092911380	4980	4980	4980	4980	0
109	20240513	170600	1092911380	4980	4980	4980	4980	0
110	20240513	170500	1092911380	4980	4980	4980	4980	0
111	20240513	170400	1092911380	4980	4980	4980	4980	0
112	20240513	170300	1092911380	4980	4980	4980	4980	0
113	20240513	170200	1092911380	4980	4980	4980	4980	0
114	20240513	170100	1092911380	4980	4980	4980	4980	0
115	20240513	170000	1092911380	4980	4980	4980	4980	0
116	20240513	165900	1092911380	4980	4980	4980	4980	0
117	20240513	165800	1092911380	4980	4980	4980	4980	0
118	20240513	165700	1092911380	4980	4980	4980	4980	0
119	20240513	165600	1092911380	4980	4980	4980	4980	0
120	20240513	165500	1092911380	4980	4980	4980	4980	0
121	20240513	165400	1092911380	4980	4980	4980	4980	0
122	20240513	165300	1092911380	4980	4980	4980	4980	3395
123	20240513	165200	1092911380	4980	4980	4980	4980	0
124	20240513	165100	1092911380	4980	4980	4980	4980	0
125	20240513	165000	1092911380	4980	4980	4980	4980	0
126	20240513	164900	1092911380	4980	4980	4980	4980	0
127	20240513	164800	1092911380	4980	4980	4980	4980	0
128	20240513	164700	1092911380	4980	4980	4980	4980	0
129	20240513	164600	1092911380	4980	4980	4980	4980	0
130	20240513	164500	1092911380	4980	4980	4980	4980	0
131	20240513	164400	1092911380	4980	4980	4980	4980	0
132	20240513	164300	1092911380	4980	4980	4980	4980	0
133	20240513	164200	1092911380	4980	4980	4980	4980	0
134	20240513	164100	1092911380	4980	4980	4980	4980	0
135	20240513	164000	1092911380	4980	4980	4980	4980	0
136	20240513	163900	1092911380	4980	4980	4980	4980	0
137	20240513	163800	1092911380	4980	4980	4980	4980	0
138	20240513	163700	1092911380	4980	4980	4980	4980	0
139	20240513	163600	1092911380	4980	4980	4980	4980	0
140	20240513	163500	1092911380	4980	4980	4980	4980	0
141	20240513	163400	1092911380	4980	4980	4980	4980	0
142	20240513	163300	1092911380	4980	4980	4980	4980	0
143	20240513	163200	1092911380	4980	4980	4980	4980	0
144	20240513	163100	1092911380	4980	4980	4980	4980	0
145	20240513	163000	1092911380	4980	4980	4980	4980	0
146	20240513	162900	1092911380	4980	4980	4980	4980	0
147	20240513	162800	1092911380	4980	4980	4980	4980	0
148	20240513	162700	1092911380	4980	4980	4980	4980	0
149	20240513	162600	1092911380	4980	4980	4980	4980	0
150	20240513	162500	1092911380	4980	4980	4980	4980	0
151	20240513	162400	1092911380	4980	4980	4980	4980	0
152	20240513	162300	1092911380	4980	4980	4980	4980	3395
153	20240513	162200	1092911380	4980	4980	4980	4980	0
154	20240513	162100	1092911380	4980	4980	4980	4980	0
155	20240513	162000	1092911380	4980	4980	4980	4980	0
156	20240513	161900	1092911380	4980	4980	4980	4980	0
157	20240513	161800	1092911380	4980	4980	4980	4980	0
158	20240513	161700	1092911380	4980	4980	4980	4980	0
159	20240513	161600	1092911380	4980	4980	4980	4980	0
160	20240513	161500	1092911380	4980	4980	4980	4980	0
161	20240513	161400	1092911380	4980	4980	4980	4980	0
162	20240513	161300	1092911380	4980	4980	4980	4980	0
163	20240513	161200	1092911380	4980	4980	4980	4980	0
164	20240513	161100	1092911380	4980	4980	4980	4980	0
165	20240513	161000	1092911380	4980	4980	4980	4980	0
166	20240513	160900	1092911380	4980	4980	4980	4980	0
167	20240513	160800	1092911380	4980	4980	4980	4980	0
168	20240513	160700	1092911380	4980	4980	4980	4980	0
169	20240513	160600	1092911380	4980	4980	4980	4980	0
170	20240513	160500	1092911380	4980	4980	4980	4980	0
171	20240513	160400	1092911380	4980	4980	4980	4980	0
172	20240513	160300	1092911380	4980	4980	4980	4980	0
173	20240513	160200	1092911380	4980	4980	4980	4980	0
174	20240513	160100	1092911380	4980	4980	4980	4980	0
175	20240513	160000	1092911380	4980	4980	4980	4980	0
176	20240513	155900	1092911380	4980	4980	4980	4980	0
177	20240513	155800	1092911380	4980	4980	4980	4980	0
178	20240513	155700	1092911380	4980	4980	4980	4980	0
179	20240513	155600	1092911380	4980	4980	4980	4980	0
180	20240513	155500	1092911380	4980	4980	4980	4980	0
181	20240513	155400	1092911380	4980	4980	4980	4980	0
182	20240513	155300	1092911380	4980	4980	4980	4980	3395
183	20240513	155200	1092911380	4980	4980	4980	4980	0
184	20240513	155100	1092911380	4980	4980	4980	4980	0
185	20240513	155000	1092911380	4980	4980	4980	4980	0
186	20240513	154900	1092911380	4980	4980	4980	4980	0
187	20240513	154800	1092911380	4980	4980	4980	4980	0
188	20240513	154700	1092911380	4980	4980	4980	4980	0
189	20240513	154600	1092911380	4980	4980	4980	4980	0
190	20240513	154500	1092911380	4980	4980	4980	4980	0
191	20240513	154400	1092911380	4980	4980	4980	4980	0
192	20240513	154300	1092911380	4980	4980	4980	4980	0
193	20240513	154200	1092911380	4980	4980	4980	4980	0
194	20240513	154100	1092911380	4980	4980	4980	4980	0
195	20240513	154000	1092911380	4980	4980	4980	4980	0
196	20240513	153900	1092911380	4980	4980	4980	4980	0
197	20240513	153800	1092911380	4980	4980	4980	4980	0
198	20240513	153700	1092911380	4980	4980	4980	4980	0
199	20240513	153600	1092911380	4980	4980	4980	4980	0
200	20240513	153500	1092911380	4980	4980	4980	4980	0
201	20240513	153400	1092911380	4980	4980	4980	4980	0
202	20240513	153300	1092911380	4980	4980	4980	4980	0
203	20240513	153200	1092911380	4980	4980	4980	4980	0
204	20240513	153100	1092911380	4980	4980	4980	4980	0
205	20240513	153000	1092911380	4980	4980	4980	4980	3395
206	20240513	152900	1076004280	4985	4985	4985	4985	0
207	20240513	152800	1076004280	4985	4985	4985	4985	0
208	20240513	152700	1076004280	4985	4985	4985	4985	0
209	20240513	152600	1076004280	4985	4985	4985	4985	0
210	20240513	152500	1076004280	4985	4985	4985	4985	0
211	20240513	152400	1076004280	4985	4985	4985	4985	0
212	20240513	152300	1076004280	4985	4985	4985	4985	0
213	20240513	152200	1076004280	4985	4985	4985	4985	0
214	20240513	152100	1076004280	4985	4985	4985	4985	0
215	20240513	152000	1076004280	4985	4985	4985	4985	0
216	20240513	151900	1076004280	4985	4985	4985	4985	29
217	20240513	151800	1075859715	4985	4985	4985	4985	0
218	20240513	151700	1075859715	4985	4985	4985	4985	0
219	20240513	151600	1075859715	4985	4985	4985	4985	300
220	20240513	151500	1074364215	4975	4975	4975	4975	8
221	20240513	151400	1074324415	4980	4980	4980	4980	1
222	20240513	151300	1074319435	4975	4975	4975	4975	6
223	20240513	151200	1074289585	4975	4975	4985	4975	11
224	20240513	151100	1074234800	4970	4970	4970	4970	0
225	20240513	151000	1074234800	4970	4990	4990	4970	100
226	20240513	150900	1073736775	4990	4975	4990	4975	619
227	20240513	150800	1070654755	4970	4970	4970	4970	208
228	20240513	150700	1069620995	4970	4970	4970	4970	306
229	20240513	150600	1068100175	4970	4970	4970	4970	8
230	20240513	150500	1068060415	4970	4970	4970	4970	200
231	20240513	150400	1067066415	4970	4970	4970	4970	18
232	20240513	150300	1066976955	4970	4960	4970	4960	1070
233	20240513	150200	1061662055	4960	4960	4960	4960	0
234	20240513	150100	1061662055	4960	4960	4960	4960	1008
235	20240513	150000	1056662375	4960	4960	4960	4960	0
236	20240513	145900	1056662375	4960	4970	4970	4960	93
237	20240513	145800	1056200245	4970	4970	4970	4970	36
238	20240513	145700	1056021325	4970	4970	4970	4960	371
239	20240513	145600	1054177535	4960	4960	4960	4960	100
240	20240513	145500	1053681535	4960	4965	4965	4960	9
241	20240513	145400	1053636890	4965	4965	4965	4965	0
242	20240513	145300	1053636890	4965	4965	4965	4965	8
243	20240513	145200	1053597170	4970	4970	4970	4970	100
244	20240513	145100	1053100170	4975	4965	4975	4965	13
245	20240513	145000	1053035575	4965	4965	4965	4965	0
246	20240513	144900	1053035575	4965	4965	4965	4965	0
247	20240513	144800	1053035575	4965	4965	4965	4965	8
248	20240513	144700	1052995855	4970	4970	4970	4970	201
249	20240513	144600	1051996885	4955	4955	4955	4955	9
250	20240513	144500	1051952290	4950	4950	4950	4950	0
251	20240513	144400	1051952290	4950	4950	4950	4950	8
252	20240513	144300	1051912690	4950	4950	4950	4950	438
253	20240513	144200	1049744590	4950	4950	4950	4950	8
254	20240513	144100	1049704990	4950	4950	4955	4950	272
255	20240513	144000	1048358240	4950	4950	4950	4950	8
256	20240513	143900	1048318640	4950	4950	4950	4950	60
257	20240513	143800	1048021640	4950	4950	4950	4950	0
258	20240513	143700	1048021640	4950	4950	4950	4950	8
259	20240513	143600	1047982040	4945	4950	4950	4945	1000
260	20240513	143500	1043036940	4945	4955	4955	4945	10309
261	20240513	143400	992033520	4955	4955	4955	4955	410
262	20240513	143300	990001970	4955	4955	4955	4955	8
263	20240513	143200	989962330	4975	4955	4975	4955	138
264	20240513	143100	989278245	4950	4955	4955	4950	109
265	20240513	143000	988738195	4955	4955	4955	4955	247
266	20240513	142900	987514310	4955	4955	4955	4950	1239
267	20240513	142800	981375110	4955	4955	4955	4950	3706
268	20240513	142700	963028860	4955	4965	4965	4955	13215
269	20240513	142600	897522480	4960	4960	4960	4960	0
270	20240513	142500	897522480	4960	4965	4965	4960	4700
271	20240513	142400	874205905	4965	4965	4965	4965	911
272	20240513	142300	869682790	4965	4965	4965	4965	800
273	20240513	142200	865710790	4960	4965	4965	4960	16
274	20240513	142100	865631390	4965	4965	4965	4965	100
275	20240513	142000	865134890	4960	4960	4960	4960	8
276	20240513	141900	865095210	4960	4960	4960	4960	0
277	20240513	141800	865095210	4960	4960	4960	4960	8
278	20240513	141700	865055530	4965	4965	4965	4965	0
279	20240513	141600	865055530	4965	4965	4965	4965	7
280	20240513	141500	865020775	4970	4970	4970	4970	0
281	20240513	141400	865020775	4970	4965	4970	4965	3268
282	20240513	141300	848786665	4965	4965	4965	4965	0
283	20240513	141200	848786665	4965	4965	4965	4965	0
284	20240513	141100	848786665	4965	4965	4965	4965	8
285	20240513	141000	848746945	4965	4965	4965	4965	1025
286	20240513	140900	843657820	4965	4965	4965	4965	9
287	20240513	140800	843613135	4970	4970	4970	4970	1090
288	20240513	140700	838195835	4970	4970	4970	4970	12
289	20240513	140600	838136195	4970	4970	4970	4970	0
290	20240513	140500	838136195	4970	4970	4970	4970	8
291	20240513	140400	838096435	4970	4970	4970	4970	7
292	20240513	140300	838061645	4970	4970	4970	4970	1
293	20240513	140200	838056675	4965	4970	4970	4965	400
294	20240513	140100	836070585	4965	4965	4965	4965	0
295	20240513	140000	836070585	4965	4970	4970	4965	333
296	20240513	135900	834416280	4970	4970	4970	4970	18
297	20240513	135800	834326820	4970	4970	4970	4970	8
298	20240513	135700	834287060	4970	4970	4970	4970	0
299	20240513	135600	834287060	4970	4970	4970	4970	8
300	20240513	135500	834247300	4970	4970	4970	4970	0
301	20240513	135400	834247300	4970	4970	4970	4970	8
302	20240513	135300	834207540	4970	4970	4970	4970	0
303	20240513	135200	834207540	4970	4970	4970	4970	8
304	20240513	135100	834167780	4985	4985	4985	4985	3
305	20240513	135000	834152825	4965	4965	4965	4965	8
306	20240513	134900	834113105	4970	4970	4970	4970	758
307	20240513	134800	830345845	4970	4970	4970	4970	110
308	20240513	134700	829799145	4965	4975	4975	4965	141
309	20240513	134600	829097945	4975	4975	4975	4975	5
310	20240513	134500	829073070	4975	4985	4985	4975	4
311	20240513	134400	829053160	4970	4975	4975	4970	1550
312	20240513	134300	821348845	4975	4975	4975	4975	58
313	20240513	134200	821060295	4985	4985	4985	4985	2
314	20240513	134100	821050325	4975	4975	4975	4975	8
315	20240513	134000	821010525	4975	4975	4975	4975	454
316	20240513	133900	818751875	4970	4970	4970	4970	8
317	20240513	133800	818712115	4980	4980	4980	4980	46
318	20240513	133700	818483035	4980	4980	4980	4980	38
319	20240513	133600	818293795	4990	4990	4990	4990	10
320	20240513	133500	818243895	4990	4985	4990	4985	122
321	20240513	133400	817635620	4980	4980	4980	4980	8
322	20240513	133300	817595780	4990	4990	4990	4990	1
323	20240513	133200	817590790	4980	4990	4990	4980	9
324	20240513	133100	817545960	4980	4980	4980	4980	1
325	20240513	133000	817540980	4970	4980	4980	4970	18
326	20240513	132900	817451420	4980	4980	4980	4980	10
327	20240513	132800	817401620	4970	4970	4970	4970	8
328	20240513	132700	817361860	4970	4970	4970	4970	67
329	20240513	132600	817028870	4965	4965	4965	4965	9
330	20240513	132500	816984185	4970	4970	4970	4970	20
331	20240513	132400	816884785	4970	4965	4980	4965	521
332	20240513	132300	814294455	4980	4980	4980	4980	25
333	20240513	132200	814169955	4965	4965	4965	4965	0
334	20240513	132100	814169955	4965	4965	4965	4965	8
335	20240513	132000	814130235	4980	4980	4980	4980	1
336	20240513	131900	814125255	4965	4980	4980	4965	9
337	20240513	131800	814080555	4965	4965	4965	4965	0
338	20240513	131700	814080555	4965	4970	4970	4965	508
339	20240513	131600	811557420	4970	4970	4970	4970	0
340	20240513	131500	811557420	4970	4980	4980	4970	68
341	20240513	131400	811218860	4980	4980	4980	4980	30
342	20240513	131300	811069460	4980	4970	4980	4970	154
343	20240513	131200	810302620	4970	4970	4970	4970	0
344	20240513	131100	810302620	4970	4970	4970	4970	0
345	20240513	131000	810302620	4970	4970	4970	4970	8
346	20240513	130900	810262860	4970	4970	4970	4970	415
347	20240513	130800	808200310	4970	4970	4970	4970	8
348	20240513	130700	808160550	4970	4970	4970	4970	0
349	20240513	130600	808160550	4970	4970	4970	4970	8
350	20240513	130500	808120790	4970	4970	4970	4970	0
351	20240513	130400	808120790	4970	4970	4970	4970	9
352	20240513	130300	808076060	4970	4970	4970	4970	0
353	20240513	130200	808076060	4970	4970	4970	4970	8
354	20240513	130100	808036300	4970	4970	4970	4970	0
355	20240513	130000	808036300	4970	4970	4970	4970	8
356	20240513	125900	807996540	4980	4980	4980	4980	0
357	20240513	125800	807996540	4980	4980	4980	4980	1
358	20240513	125700	807991560	4970	4970	4970	4970	8
359	20240513	125600	807951800	4980	4980	4980	4980	1
360	20240513	125500	807946820	4970	4970	4970	4970	8
361	20240513	125400	807907060	4980	4980	4980	4980	1
362	20240513	125300	807902080	4965	4965	4965	4965	8
363	20240513	125200	807862360	4980	4980	4980	4980	7
364	20240513	125100	807827500	4965	4965	4965	4965	8
365	20240513	125000	807787780	4980	4980	4980	4980	0
366	20240513	124900	807787780	4980	4965	4980	4965	9
367	20240513	124800	807743080	4965	4975	4975	4965	166
368	20240513	124700	806917390	4965	4965	4965	4965	8
369	20240513	124600	806877670	4980	4980	4980	4980	5
370	20240513	124500	806852770	4980	4975	4980	4975	3
371	20240513	124400	806837840	4965	4965	4965	4965	8
372	20240513	124300	806798120	4965	4965	4965	4965	0
373	20240513	124200	806798120	4965	4975	4975	4965	59
374	20240513	124100	806504685	4975	4975	4975	4975	0
375	20240513	124000	806504685	4975	4960	4975	4960	512
376	20240513	123900	803965105	4975	4975	4975	4975	100
377	20240513	123800	803467605	4960	4960	4960	4960	8
378	20240513	123700	803427925	4975	4975	4975	4975	80
379	20240513	123600	803029925	4955	4955	4955	4955	8
380	20240513	123500	802990285	4980	4980	4980	4980	0
381	20240513	123400	802990285	4980	4980	4980	4980	2
382	20240513	123300	802980325	4950	4970	4970	4950	10008
383	20240513	123200	753420265	4980	4970	4980	4945	7459
384	20240513	123100	716480935	4970	4970	4970	4970	8
385	20240513	123000	716441175	4980	4980	4980	4980	0
386	20240513	122900	716441175	4980	4970	4980	4970	11
387	20240513	122800	716386475	4965	4965	4965	4965	0
388	20240513	122700	716386475	4965	4965	4965	4965	8
389	20240513	122600	716346755	4965	4965	4965	4965	400
390	20240513	122500	714360755	4980	4965	4980	4965	10
391	20240513	122400	714311075	4965	4965	4965	4965	2
392	20240513	122300	714301145	4965	4965	4965	4965	8
393	20240513	122200	714261425	4975	4975	4975	4975	0
394	20240513	122100	714261425	4975	4975	4975	4975	7
395	20240513	122000	714226600	4970	4970	4970	4970	9
396	20240513	121900	714181870	4975	4975	4975	4975	0
397	20240513	121800	714181870	4975	4975	4975	4975	1
398	20240513	121700	714176895	4980	4985	4985	4980	94
399	20240513	121600	713708770	4985	4980	4985	4980	9
400	20240513	121500	713663945	4965	4965	4965	4965	0
401	20240513	121400	713663945	4965	4965	4965	4965	8
402	20240513	121300	713624225	4990	4990	4990	4990	0
403	20240513	121200	713624225	4990	4965	4990	4965	15
404	20240513	121100	713549595	4985	4965	4985	4960	502
405	20240513	121000	711059540	4960	4960	4960	4960	8
406	20240513	120900	711019860	4960	4960	4960	4960	0
407	20240513	120800	711019860	4960	4960	4960	4960	0
408	20240513	120700	711019860	4960	4960	4960	4960	8
409	20240513	120600	710980180	4960	4960	4960	4960	0
410	20240513	120500	710980180	4960	4960	4960	4960	8
411	20240513	120400	710940500	4960	4960	4960	4960	1
412	20240513	120300	710935540	4955	4965	4965	4955	3008
413	20240513	120200	696015760	4960	4960	4960	4960	306
414	20240513	120100	694498000	4960	4960	4960	4960	8
415	20240513	120000	694458320	5000	4990	5000	4990	26
416	20240513	115900	694328450	4960	4960	4960	4960	309
417	20240513	115800	692795810	4960	4960	4960	4960	0
418	20240513	115700	692795810	4960	4960	4960	4960	0
419	20240513	115600	692795810	4960	4995	4995	4960	10
420	20240513	115500	692746140	4960	4975	4995	4960	3900
421	20240513	115400	673384405	4970	4970	4970	4970	8
422	20240513	115300	673344645	4965	4965	4965	4965	0
423	20240513	115200	673344645	4965	4965	4965	4965	8
424	20240513	115100	673304925	4975	4975	4975	4975	0
425	20240513	115000	673304925	4975	4965	4975	4965	9
426	20240513	114900	673260230	4965	4965	4965	4965	0
427	20240513	114800	673260230	4965	4965	4965	4965	8
428	20240513	114700	673220510	4970	4970	4970	4970	0
429	20240513	114600	673220510	4970	4965	4970	4965	528
430	20240513	114500	670596390	4975	4975	4975	4975	4
431	20240513	114400	670576490	4965	4975	4975	4965	14
432	20240513	114300	670506890	4965	4960	4965	4960	208
433	20240513	114200	669475170	4975	4975	4975	4975	1069
434	20240513	114100	664156895	4960	4960	4960	4960	8
435	20240513	114000	664117215	4970	4970	4970	4970	1
436	20240513	113900	664112245	4960	4965	4965	4960	508
437	20240513	113800	661591555	4975	4975	4975	4975	1856
438	20240513	113700	652357955	4970	4970	4970	4965	1921
439	20240513	113600	642810630	4965	4965	4965	4965	0
440	20240513	113500	642810630	4965	4970	4970	4965	28
441	20240513	113400	642671510	4970	4965	4970	4965	100
442	20240513	113300	642174910	4960	4960	4965	4960	1198
443	20240513	113200	636232730	4965	4965	4965	4965	1
444	20240513	113100	636227765	4965	4970	4970	4965	83
445	20240513	113000	635815420	4970	4970	4970	4970	8
446	20240513	112900	635775660	4970	4970	4970	4970	1
447	20240513	112800	635770690	4970	4975	4975	4970	198
448	20240513	112700	634785680	4975	4975	4975	4975	0
449	20240513	112600	634785680	4975	4975	4975	4975	8
450	20240513	112500	634745880	4975	4975	4975	4975	0
451	20240513	112400	634745880	4975	4975	4975	4975	8
452	20240513	112300	634706080	4995	4990	4995	4990	9
453	20240513	112200	634661160	4975	4970	4975	4970	41
454	20240513	112100	634457225	4995	4995	4995	4995	0
455	20240513	112000	634457225	4995	4995	4995	4995	9
456	20240513	111900	634412270	4970	4985	4995	4970	78
457	20240513	111800	634023250	4970	4970	4970	4970	35
458	20240513	111700	633849300	4965	4975	4975	4960	1008
459	20240513	111600	628846650	4995	4995	4995	4995	13
460	20240513	111500	628781715	4995	4970	4995	4970	14
461	20240513	111400	628712010	5010	5010	5010	5010	0
462	20240513	111300	628712010	5010	4970	5010	4970	66
463	20240513	111200	628382250	4965	4970	4970	4965	500
464	20240513	111100	625898690	4970	4970	4970	4970	8
465	20240513	111000	625858930	4985	4985	4985	4985	3
466	20240513	110900	625843975	4965	4965	4965	4965	8
467	20240513	110800	625804255	4960	4960	4960	4960	0
468	20240513	110700	625804255	4960	4960	4960	4960	0
469	20240513	110600	625804255	4960	4965	4985	4960	709
470	20240513	110500	622284090	4975	4970	4975	4970	9635
471	20240513	110400	574352205	4965	4960	4965	4960	202
472	20240513	110300	573350245	4965	4965	4965	4965	0
473	20240513	110200	573350245	4965	4960	4965	4960	29
474	20240513	110100	573206300	4960	4960	4960	4960	0
475	20240513	110000	573206300	4960	4965	4970	4960	30
476	20240513	105900	573057430	4965	4960	4965	4960	79
477	20240513	105800	572665340	4960	4960	4960	4955	86
478	20240513	105700	572238820	4960	4950	4960	4950	1033
479	20240513	105600	567120310	4950	4955	4955	4945	1927
480	20240513	105500	557585235	4955	4955	4955	4955	0
481	20240513	105400	557585235	4955	4950	4955	4950	1296
482	20240513	105300	551169455	4950	4965	4965	4950	1737
483	20240513	105200	542551420	4965	4960	4965	4960	171
484	20240513	105100	541702805	4960	4960	4960	4960	8
485	20240513	105000	541663125	4955	4955	4955	4955	60
486	20240513	104900	541365825	4950	4960	4960	4950	1008
487	20240513	104800	536373725	4960	4960	4960	4950	3001
488	20240513	104700	521512995	4960	4960	4970	4960	499
489	20240513	104600	519037645	4955	4965	4975	4955	150
490	20240513	104500	518292320	4960	4960	4960	4955	2079
491	20240513	104400	507982095	4965	5010	5010	4965	26835
492	20240513	104300	374253130	5010	5010	5010	5010	0
493	20240513	104200	374253130	5010	5010	5010	5010	186
494	20240513	104100	373321270	5010	5010	5010	5010	0
495	20240513	104000	373321270	5010	5010	5010	5010	9
496	20240513	103900	373276180	5010	5010	5010	5010	0
497	20240513	103800	373276180	5010	5010	5010	5010	8
498	20240513	103700	373236100	5010	5010	5010	5010	0
499	20240513	103600	373236100	5010	5010	5010	5010	25
500	20240513	103500	373110850	5010	5010	5010	5010	15
501	20240513	103400	373035700	5010	5010	5010	5010	208
502	20240513	103300	371993620	5010	5010	5010	5010	3
503	20240513	103200	371978590	5020	5010	5020	5010	10
504	20240513	103100	371928480	5010	5010	5010	5010	32
505	20240513	103000	371768160	5010	5010	5010	5010	0
506	20240513	102900	371768160	5010	5010	5010	5010	304
507	20240513	102800	370245120	5020	5010	5020	5010	41
508	20240513	102700	370039510	5010	5010	5010	5010	8
509	20240513	102600	369999430	5010	5010	5010	5010	0
510	20240513	102500	369999430	5010	5010	5020	5010	110
511	20240513	102400	369448310	5020	5020	5020	5010	2015
512	20240513	102300	359333510	5020	5020	5020	5010	720
513	20240513	102200	355719420	5020	5020	5020	5020	0
514	20240513	102100	355719420	5020	5020	5020	5020	8
515	20240513	102000	355679260	5030	5030	5030	5030	191
516	20240513	101900	354718530	5050	5030	5050	5030	9
517	20240513	101800	354673240	5050	5050	5050	5050	1
518	20240513	101700	354668190	5030	5030	5030	5030	0
519	20240513	101600	354668190	5030	5030	5030	5030	8
520	20240513	101500	354627950	5070	5070	5070	5070	0
521	20240513	101400	354627950	5070	5040	5070	5000	50052
522	20240513	101300	104309550	5040	5040	5040	5040	0
523	20240513	101200	104309550	5040	5050	5050	5040	1506
524	20240513	101100	96719300	5070	5070	5070	5070	0
525	20240513	101000	96719300	5070	5040	5070	5040	11
526	20240513	100900	96663800	5050	5050	5050	5050	185
527	20240513	100800	95729550	5070	5040	5070	5040	10
528	20240513	100700	95679100	5040	5060	5060	5040	1004
529	20240513	100600	90618630	5050	5040	5050	5040	87
530	20240513	100500	90179360	5040	5040	5040	5040	144
531	20240513	100400	89453600	5050	5050	5050	5050	60
532	20240513	100300	89150600	5040	5070	5070	5040	1425
533	20240513	100200	81954110	5060	5060	5060	5060	1
534	20240513	100100	81949050	5050	5050	5050	5050	119
535	20240513	100000	81348100	5050	5050	5050	5050	0
536	20240513	095900	81348100	5050	5070	5070	5050	9
537	20240513	095800	81302630	5070	5070	5070	5070	1
538	20240513	095700	81297560	5050	5070	5070	5050	29
539	20240513	095600	81150690	5060	5050	5060	5050	21
540	20240513	095500	81044630	5050	5050	5050	5050	1008
541	20240513	095400	75954230	5070	5070	5070	5070	1
542	20240513	095300	75949160	5070	5050	5070	5050	3
543	20240513	095200	75933990	5050	5060	5060	5050	44
544	20240513	095100	75711430	5070	5070	5070	5070	1
545	20240513	095000	75706360	5050	5060	5070	5050	26
546	20240513	094900	75574710	5060	5060	5060	5060	1074
547	20240513	094800	70140270	5070	5070	5070	5070	0
548	20240513	094700	70140270	5070	5070	5070	5070	0
549	20240513	094600	70140270	5070	5070	5070	5070	0
550	20240513	094500	70140270	5070	5070	5070	5070	0
551	20240513	094400	70140270	5070	5070	5070	5070	1002
552	20240513	094300	65060130	5070	5070	5070	5070	92
553	20240513	094200	64593690	5060	5060	5060	5060	0
554	20240513	094100	64593690	5060	5060	5080	5060	5
555	20240513	094000	64568370	5050	5070	5080	5050	7
556	20240513	093900	64532850	5050	5050	5050	5050	1
557	20240513	093800	64527800	5050	5050	5050	5050	0
558	20240513	093700	64527800	5050	5050	5050	5050	21
559	20240513	093600	64421750	5050	5050	5050	5050	1
560	20240513	093500	64416700	5050	5060	5060	5050	301
561	20240513	093400	62896440	5060	5060	5060	5060	1009
562	20240513	093300	57790900	5060	5060	5060	5060	1
563	20240513	093200	57785840	5090	5090	5090	5090	2
564	20240513	093100	57775660	5060	5060	5060	5060	1
565	20240513	093000	57770600	5080	5080	5080	5080	145
566	20240513	092900	57034000	5090	5090	5090	5080	461
567	20240513	092800	54691710	5090	5090	5090	5090	377
568	20240513	092700	52772780	5090	5080	5100	5080	940
569	20240513	092600	47994490	5070	5070	5080	5070	2665
570	20240513	092500	34477560	5070	5060	5070	5060	101
571	20240513	092400	33965500	5060	5070	5070	5060	51
572	20240513	092300	33706940	5060	5060	5060	5060	2
573	20240513	092200	33696820	5060	5060	5060	5060	1
574	20240513	092100	33691760	5070	5060	5070	5060	2
575	20240513	092000	33681630	5060	5060	5060	5060	32
576	20240513	091900	33519710	5070	5070	5080	5060	4
577	20240513	091800	33499430	5070	5060	5080	5060	101
578	20240513	091700	32987360	5060	5060	5060	5060	602
579	20240513	091600	29941240	5060	5050	5060	5050	65
580	20240513	091500	29612980	5050	5040	5060	5040	3
581	20240513	091400	29597830	5040	5040	5040	5040	50
582	20240513	091300	29345830	5060	5040	5060	5040	2
583	20240513	091200	29335730	5060	5040	5060	5040	2
584	20240513	091100	29325630	5040	5070	5070	5040	2
585	20240513	091000	29315520	5040	5070	5070	5040	51
586	20240513	090900	29056980	5080	5080	5080	5040	503
587	20240513	090800	26516780	5050	5040	5070	5040	89
588	20240513	090700	26065600	5040	5060	5060	5040	593
589	20240513	090600	23076660	5060	5050	5080	5050	3
590	20240513	090500	23061470	5050	5090	5090	5050	1197
591	20240513	090400	17010360	5080	5060	5080	5060	1099
592	20240513	090300	11429440	5080	5060	5080	5060	31
593	20240513	090200	11272000	5080	5050	5080	5050	2
594	20240513	090100	11261870	5050	5080	5080	5050	552
595	20240513	090000	8474050	5050	5060	5080	5050	1673