KissMeData/027580/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	191000	910257503	1755	1755	1755	1755	9661
3	20240513	190900	910257503	1755	1755	1755	1755	0
4	20240513	190800	910257503	1755	1755	1755	1755	0
5	20240513	190700	910257503	1755	1755	1755	1755	0
6	20240513	190600	910257503	1755	1755	1755	1755	0
7	20240513	190500	910257503	1755	1755	1755	1755	0
8	20240513	190400	910257503	1755	1755	1755	1755	0
9	20240513	190300	910257503	1755	1755	1755	1755	0
10	20240513	190200	910257503	1755	1755	1755	1755	0
11	20240513	190100	910257503	1755	1755	1755	1755	0
12	20240513	190000	910257503	1755	1755	1755	1755	0
13	20240513	185900	910257503	1755	1755	1755	1755	0
14	20240513	185800	910257503	1755	1755	1755	1755	0
15	20240513	185700	910257503	1755	1755	1755	1755	0
16	20240513	185600	910257503	1755	1755	1755	1755	0
17	20240513	185500	910257503	1755	1755	1755	1755	0
18	20240513	185400	910257503	1755	1755	1755	1755	0
19	20240513	185300	910257503	1755	1755	1755	1755	0
20	20240513	185200	910257503	1755	1755	1755	1755	0
21	20240513	185100	910257503	1755	1755	1755	1755	0
22	20240513	185000	910257503	1755	1755	1755	1755	0
23	20240513	184900	910257503	1755	1755	1755	1755	0
24	20240513	184800	910257503	1755	1755	1755	1755	0
25	20240513	184700	910257503	1755	1755	1755	1755	0
26	20240513	184600	910257503	1755	1755	1755	1755	0
27	20240513	184500	910257503	1755	1755	1755	1755	0
28	20240513	184400	910257503	1755	1755	1755	1755	0
29	20240513	184300	910257503	1755	1755	1755	1755	0
30	20240513	184200	910257503	1755	1755	1755	1755	0
31	20240513	184100	910257503	1755	1755	1755	1755	0
32	20240513	184000	910257503	1755	1755	1755	1755	9661
33	20240513	183900	910257503	1755	1755	1755	1755	0
34	20240513	183800	910257503	1755	1755	1755	1755	0
35	20240513	183700	910257503	1755	1755	1755	1755	0
36	20240513	183600	910257503	1755	1755	1755	1755	0
37	20240513	183500	910257503	1755	1755	1755	1755	0
38	20240513	183400	910257503	1755	1755	1755	1755	0
39	20240513	183300	910257503	1755	1755	1755	1755	0
40	20240513	183200	910257503	1755	1755	1755	1755	0
41	20240513	183100	910257503	1755	1755	1755	1755	0
42	20240513	183000	910257503	1755	1755	1755	1755	0
43	20240513	182900	910257503	1755	1755	1755	1755	0
44	20240513	182800	910257503	1755	1755	1755	1755	0
45	20240513	182700	910257503	1755	1755	1755	1755	0
46	20240513	182600	910257503	1755	1755	1755	1755	0
47	20240513	182500	910257503	1755	1755	1755	1755	0
48	20240513	182400	910257503	1755	1755	1755	1755	0
49	20240513	182300	910257503	1755	1755	1755	1755	0
50	20240513	182200	910257503	1755	1755	1755	1755	0
51	20240513	182100	910257503	1755	1755	1755	1755	0
52	20240513	182000	910257503	1755	1755	1755	1755	0
53	20240513	181900	910257503	1755	1755	1755	1755	0
54	20240513	181800	910257503	1755	1755	1755	1755	0
55	20240513	181700	910257503	1755	1755	1755	1755	0
56	20240513	181600	910257503	1755	1755	1755	1755	0
57	20240513	181500	910257503	1755	1755	1755	1755	0
58	20240513	181400	910257503	1755	1755	1755	1755	0
59	20240513	181300	910257503	1755	1755	1755	1755	0
60	20240513	181200	910257503	1755	1755	1755	1755	0
61	20240513	181100	910257503	1755	1755	1755	1755	0
62	20240513	181000	910257503	1755	1755	1755	1755	9661
63	20240513	180900	910257503	1755	1755	1755	1755	0
64	20240513	180800	910257503	1755	1755	1755	1755	0
65	20240513	180700	910257503	1755	1755	1755	1755	0
66	20240513	180600	910257503	1755	1755	1755	1755	0
67	20240513	180500	910257503	1755	1755	1755	1755	0
68	20240513	180400	910257503	1755	1755	1755	1755	0
69	20240513	180300	910257503	1755	1755	1755	1755	0
70	20240513	180200	910257503	1755	1755	1755	1755	0
71	20240513	180100	910257503	1755	1755	1755	1755	0
72	20240513	180000	910257503	1755	1755	1755	1755	0
73	20240513	175900	910257503	1755	1755	1755	1755	0
74	20240513	175800	910257503	1755	1755	1755	1755	0
75	20240513	175700	910257503	1755	1755	1755	1755	0
76	20240513	175600	910257503	1755	1755	1755	1755	0
77	20240513	175500	910257503	1755	1755	1755	1755	0
78	20240513	175400	910257503	1755	1755	1755	1755	0
79	20240513	175300	910257503	1755	1755	1755	1755	0
80	20240513	175200	910257503	1755	1755	1755	1755	0
81	20240513	175100	910257503	1755	1755	1755	1755	0
82	20240513	175000	910257503	1755	1755	1755	1755	0
83	20240513	174900	910257503	1755	1755	1755	1755	0
84	20240513	174800	910257503	1755	1755	1755	1755	0
85	20240513	174700	910257503	1755	1755	1755	1755	0
86	20240513	174600	910257503	1755	1755	1755	1755	0
87	20240513	174500	910257503	1755	1755	1755	1755	0
88	20240513	174400	910257503	1755	1755	1755	1755	0
89	20240513	174300	910257503	1755	1755	1755	1755	0
90	20240513	174200	910257503	1755	1755	1755	1755	0
91	20240513	174100	910257503	1755	1755	1755	1755	0
92	20240513	174000	910257503	1755	1755	1755	1755	9661
93	20240513	173900	910257503	1755	1755	1755	1755	0
94	20240513	173800	910257503	1755	1755	1755	1755	0
95	20240513	173700	910257503	1755	1755	1755	1755	0
96	20240513	173600	910257503	1755	1755	1755	1755	0
97	20240513	173500	910257503	1755	1755	1755	1755	0
98	20240513	173400	910257503	1755	1755	1755	1755	0
99	20240513	173300	910257503	1755	1755	1755	1755	0
100	20240513	173200	910257503	1755	1755	1755	1755	0
101	20240513	173100	910257503	1755	1755	1755	1755	0
102	20240513	173000	910257503	1755	1755	1755	1755	0
103	20240513	172900	910257503	1755	1755	1755	1755	0
104	20240513	172800	910257503	1755	1755	1755	1755	0
105	20240513	172700	910257503	1755	1755	1755	1755	0
106	20240513	172600	910257503	1755	1755	1755	1755	0
107	20240513	172500	910257503	1755	1755	1755	1755	0
108	20240513	172400	910257503	1755	1755	1755	1755	0
109	20240513	172300	910257503	1755	1755	1755	1755	0
110	20240513	172200	910257503	1755	1755	1755	1755	0
111	20240513	172100	910257503	1755	1755	1755	1755	0
112	20240513	172000	910257503	1755	1755	1755	1755	0
113	20240513	171900	910257503	1755	1755	1755	1755	0
114	20240513	171800	910257503	1755	1755	1755	1755	0
115	20240513	171700	910257503	1755	1755	1755	1755	0
116	20240513	171600	910257503	1755	1755	1755	1755	0
117	20240513	171500	910257503	1755	1755	1755	1755	0
118	20240513	171400	910257503	1755	1755	1755	1755	0
119	20240513	171300	910257503	1755	1755	1755	1755	0
120	20240513	171200	910257503	1755	1755	1755	1755	0
121	20240513	171100	910257503	1755	1755	1755	1755	0
122	20240513	171000	910257503	1755	1755	1755	1755	9661
123	20240513	170900	910257503	1755	1755	1755	1755	0
124	20240513	170800	910257503	1755	1755	1755	1755	0
125	20240513	170700	910257503	1755	1755	1755	1755	0
126	20240513	170600	910257503	1755	1755	1755	1755	0
127	20240513	170500	910257503	1755	1755	1755	1755	0
128	20240513	170400	910257503	1755	1755	1755	1755	0
129	20240513	170300	910257503	1755	1755	1755	1755	0
130	20240513	170200	910257503	1755	1755	1755	1755	0
131	20240513	170100	910257503	1755	1755	1755	1755	0
132	20240513	170000	910257503	1755	1755	1755	1755	0
133	20240513	165900	910257503	1755	1755	1755	1755	0
134	20240513	165800	910257503	1755	1755	1755	1755	0
135	20240513	165700	910257503	1755	1755	1755	1755	0
136	20240513	165600	910257503	1755	1755	1755	1755	0
137	20240513	165500	910257503	1755	1755	1755	1755	0
138	20240513	165400	910257503	1755	1755	1755	1755	0
139	20240513	165300	910257503	1755	1755	1755	1755	0
140	20240513	165200	910257503	1755	1755	1755	1755	0
141	20240513	165100	910257503	1755	1755	1755	1755	0
142	20240513	165000	910257503	1755	1755	1755	1755	0
143	20240513	164900	910257503	1755	1755	1755	1755	0
144	20240513	164800	910257503	1755	1755	1755	1755	0
145	20240513	164700	910257503	1755	1755	1755	1755	0
146	20240513	164600	910257503	1755	1755	1755	1755	0
147	20240513	164500	910257503	1755	1755	1755	1755	0
148	20240513	164400	910257503	1755	1755	1755	1755	0
149	20240513	164300	910257503	1755	1755	1755	1755	0
150	20240513	164200	910257503	1755	1755	1755	1755	0
151	20240513	164100	910257503	1755	1755	1755	1755	0
152	20240513	164000	910257503	1755	1755	1755	1755	9661
153	20240513	163900	910257503	1755	1755	1755	1755	0
154	20240513	163800	910257503	1755	1755	1755	1755	0
155	20240513	163700	910257503	1755	1755	1755	1755	0
156	20240513	163600	910257503	1755	1755	1755	1755	0
157	20240513	163500	910257503	1755	1755	1755	1755	0
158	20240513	163400	910257503	1755	1755	1755	1755	0
159	20240513	163300	910257503	1755	1755	1755	1755	0
160	20240513	163200	910257503	1755	1755	1755	1755	0
161	20240513	163100	910257503	1755	1755	1755	1755	0
162	20240513	163000	910257503	1755	1755	1755	1755	0
163	20240513	162900	910257503	1755	1755	1755	1755	0
164	20240513	162800	910257503	1755	1755	1755	1755	0
165	20240513	162700	910257503	1755	1755	1755	1755	0
166	20240513	162600	910257503	1755	1755	1755	1755	0
167	20240513	162500	910257503	1755	1755	1755	1755	0
168	20240513	162400	910257503	1755	1755	1755	1755	0
169	20240513	162300	910257503	1755	1755	1755	1755	0
170	20240513	162200	910257503	1755	1755	1755	1755	0
171	20240513	162100	910257503	1755	1755	1755	1755	0
172	20240513	162000	910257503	1755	1755	1755	1755	0
173	20240513	161900	910257503	1755	1755	1755	1755	0
174	20240513	161800	910257503	1755	1755	1755	1755	0
175	20240513	161700	910257503	1755	1755	1755	1755	0
176	20240513	161600	910257503	1755	1755	1755	1755	0
177	20240513	161500	910257503	1755	1755	1755	1755	0
178	20240513	161400	910257503	1755	1755	1755	1755	0
179	20240513	161300	910257503	1755	1755	1755	1755	0
180	20240513	161200	910257503	1755	1755	1755	1755	0
181	20240513	161100	910257503	1755	1755	1755	1755	0
182	20240513	161000	910257503	1755	1755	1755	1755	9661
183	20240513	160900	910257503	1755	1755	1755	1755	0
184	20240513	160800	910257503	1755	1755	1755	1755	0
185	20240513	160700	910257503	1755	1755	1755	1755	0
186	20240513	160600	910257503	1755	1755	1755	1755	0
187	20240513	160500	910257503	1755	1755	1755	1755	0
188	20240513	160400	910257503	1755	1755	1755	1755	0
189	20240513	160300	910257503	1755	1755	1755	1755	0
190	20240513	160200	910257503	1755	1755	1755	1755	0
191	20240513	160100	910257503	1755	1755	1755	1755	0
192	20240513	160000	910257503	1755	1755	1755	1755	0
193	20240513	155900	910257503	1755	1755	1755	1755	0
194	20240513	155800	910257503	1755	1755	1755	1755	0
195	20240513	155700	910257503	1755	1755	1755	1755	0
196	20240513	155600	910257503	1755	1755	1755	1755	0
197	20240513	155500	910257503	1755	1755	1755	1755	0
198	20240513	155400	910257503	1755	1755	1755	1755	0
199	20240513	155300	910257503	1755	1755	1755	1755	0
200	20240513	155200	910257503	1755	1755	1755	1755	0
201	20240513	155100	910257503	1755	1755	1755	1755	0
202	20240513	155000	910257503	1755	1755	1755	1755	0
203	20240513	154900	910257503	1755	1755	1755	1755	0
204	20240513	154800	910257503	1755	1755	1755	1755	0
205	20240513	154700	910257503	1755	1755	1755	1755	0
206	20240513	154600	910257503	1755	1755	1755	1755	0
207	20240513	154500	910257503	1755	1755	1755	1755	0
208	20240513	154400	910257503	1755	1755	1755	1755	0
209	20240513	154300	910257503	1755	1755	1755	1755	0
210	20240513	154200	910257503	1755	1755	1755	1755	0
211	20240513	154100	910257503	1755	1755	1755	1755	0
212	20240513	154000	910257503	1755	1755	1755	1755	9661
213	20240513	153900	910257503	1755	1755	1755	1755	0
214	20240513	153800	910257503	1755	1755	1755	1755	0
215	20240513	153700	910257503	1755	1755	1755	1755	0
216	20240513	153600	910257503	1755	1755	1755	1755	0
217	20240513	153500	910257503	1755	1755	1755	1755	0
218	20240513	153400	910257503	1755	1755	1755	1755	0
219	20240513	153300	910257503	1755	1755	1755	1755	0
220	20240513	153200	910257503	1755	1755	1755	1755	0
221	20240513	153100	910257503	1755	1755	1755	1755	0
222	20240513	153000	910257503	1755	1755	1755	1755	9661
223	20240513	152900	893302448	1755	1755	1755	1755	0
224	20240513	152800	893302448	1755	1755	1755	1755	0
225	20240513	152700	893302448	1755	1755	1755	1755	0
226	20240513	152600	893302448	1755	1755	1755	1755	0
227	20240513	152500	893302448	1755	1755	1755	1755	0
228	20240513	152400	893302448	1755	1755	1755	1755	0
229	20240513	152300	893302448	1755	1755	1755	1755	0
230	20240513	152200	893302448	1755	1755	1755	1755	0
231	20240513	152100	893302448	1755	1755	1755	1755	0
232	20240513	152000	893302448	1755	1755	1755	1755	0
233	20240513	151900	893302448	1755	1757	1757	1755	2572
234	20240513	151800	888786214	1757	1756	1757	1755	616
235	20240513	151700	887704020	1756	1756	1757	1755	5780
236	20240513	151600	877555778	1757	1757	1757	1757	498
237	20240513	151500	876680792	1757	1758	1758	1757	165
238	20240513	151400	876390857	1757	1757	1757	1757	191
239	20240513	151300	876055270	1757	1757	1757	1756	1047
240	20240513	151200	874215856	1758	1758	1758	1757	282
241	20240513	151100	873720200	1758	1758	1758	1758	103
242	20240513	151000	873539126	1757	1757	1757	1757	0
243	20240513	150900	873539126	1757	1757	1758	1757	1635
244	20240513	150800	870666423	1757	1758	1758	1757	2565
245	20240513	150700	866158258	1758	1758	1758	1758	2018
246	20240513	150600	862610614	1759	1759	1759	1759	10
247	20240513	150500	862593024	1759	1759	1759	1758	157
248	20240513	150400	862316862	1760	1759	1760	1759	1030
249	20240513	150300	860505080	1760	1760	1760	1760	0
250	20240513	150200	860505080	1760	1759	1760	1759	1087
251	20240513	150100	858592783	1760	1760	1760	1760	1030
252	20240513	150000	856779983	1760	1759	1760	1759	201
253	20240513	145900	856426423	1759	1759	1759	1759	501
254	20240513	145800	855545164	1759	1760	1760	1759	200
255	20240513	145700	855193264	1760	1760	1760	1760	1015
256	20240513	145600	853406864	1761	1760	1761	1760	301
257	20240513	145500	852877103	1760	1760	1760	1760	505
258	20240513	145400	851988303	1760	1761	1761	1760	49
259	20240513	145300	851902033	1761	1760	1761	1760	15
260	20240513	145200	851875632	1761	1759	1761	1759	4373
261	20240513	145100	844183254	1759	1759	1759	1759	5
262	20240513	145000	844174459	1759	1757	1759	1757	300
263	20240513	144900	843646959	1759	1758	1759	1758	41
264	20240513	144800	843574862	1756	1758	1758	1756	1728
265	20240513	144700	840539413	1759	1759	1759	1759	0
266	20240513	144600	840539413	1759	1759	1759	1759	0
267	20240513	144500	840539413	1759	1756	1759	1756	202
268	20240513	144400	840184698	1756	1756	1756	1756	0
269	20240513	144300	840184698	1756	1757	1757	1756	241
270	20240513	144200	839761351	1757	1757	1757	1757	1649
271	20240513	144100	836864058	1757	1757	1757	1757	0
272	20240513	144000	836864058	1757	1757	1757	1757	350
273	20240513	143900	836249108	1757	1757	1757	1757	264
274	20240513	143800	835785260	1757	1757	1757	1757	0
275	20240513	143700	835785260	1757	1760	1760	1757	551
276	20240513	143600	834817141	1760	1757	1760	1757	214
277	20240513	143500	834441137	1757	1757	1757	1756	5632
278	20240513	143400	824550333	1757	1760	1760	1757	98
279	20240513	143300	824378129	1757	1757	1757	1756	1350
280	20240513	143200	822006529	1757	1760	1760	1757	872
281	20240513	143100	820474422	1761	1761	1761	1761	0
282	20240513	143000	820474422	1761	1761	1761	1761	0
283	20240513	142900	820474422	1761	1761	1761	1761	1
284	20240513	142800	820472661	1757	1757	1757	1757	0
285	20240513	142700	820472661	1757	1760	1760	1757	2398
286	20240513	142600	816258371	1761	1761	1761	1761	5
287	20240513	142500	816249566	1762	1762	1762	1762	0
288	20240513	142400	816249566	1762	1762	1762	1762	0
289	20240513	142300	816249566	1762	1762	1762	1757	2122
290	20240513	142200	812520975	1757	1758	1758	1757	1226
291	20240513	142100	810366613	1762	1761	1762	1757	3008
292	20240513	142000	805077890	1762	1762	1762	1762	10
293	20240513	141900	805060270	1761	1761	1761	1760	29
294	20240513	141800	805009206	1762	1762	1762	1762	0
295	20240513	141700	805009206	1762	1762	1762	1762	30
296	20240513	141600	804956346	1762	1762	1762	1762	52
297	20240513	141500	804864722	1762	1760	1762	1760	46
298	20240513	141400	804783750	1761	1761	1761	1761	60
299	20240513	141300	804678090	1762	1761	1762	1761	222
300	20240513	141200	804286936	1761	1761	1761	1761	153
301	20240513	141100	804017503	1761	1762	1763	1761	984
302	20240513	141000	802283939	1763	1763	1763	1763	4
303	20240513	140900	802276887	1763	1763	1763	1763	0
304	20240513	140800	802276887	1763	1763	1764	1763	24
305	20240513	140700	802234571	1764	1764	1764	1761	1111
306	20240513	140600	800277701	1764	1764	1764	1764	504
307	20240513	140500	799388645	1762	1763	1763	1762	224
308	20240513	140400	798993757	1763	1761	1763	1761	251
309	20240513	140300	798551644	1761	1759	1761	1759	476
310	20240513	140200	797713961	1759	1759	1759	1759	0
311	20240513	140100	797713961	1759	1758	1759	1758	290
312	20240513	140000	797204131	1759	1759	1759	1759	237
313	20240513	135900	796787248	1759	1759	1759	1759	130
314	20240513	135800	796558578	1758	1759	1759	1758	62
315	20240513	135700	796449580	1757	1758	1758	1757	684
316	20240513	135600	795247238	1759	1759	1759	1759	30
317	20240513	135500	795194468	1759	1759	1759	1759	0
318	20240513	135400	795194468	1759	1758	1759	1758	220
319	20240513	135300	794807574	1758	1758	1758	1758	0
320	20240513	135200	794807574	1758	1757	1758	1757	140
321	20240513	135100	794561482	1757	1758	1758	1757	474
322	20240513	135000	793728662	1759	1759	1759	1759	3
323	20240513	134900	793723385	1759	1759	1759	1759	1
324	20240513	134800	793721626	1757	1758	1758	1757	263
325	20240513	134700	793259532	1758	1758	1758	1758	0
326	20240513	134600	793259532	1758	1758	1758	1758	3
327	20240513	134500	793254258	1758	1758	1758	1758	0
328	20240513	134400	793254258	1758	1758	1758	1758	58
329	20240513	134300	793152294	1759	1758	1759	1756	6007
330	20240513	134200	782598792	1757	1757	1759	1757	2031
331	20240513	134100	779030264	1757	1758	1758	1757	1000
332	20240513	134000	777272394	1759	1759	1759	1759	10
333	20240513	133900	777254804	1759	1759	1759	1759	55
334	20240513	133800	777158059	1759	1759	1759	1759	75
335	20240513	133700	777026134	1759	1759	1759	1759	30
336	20240513	133600	776973364	1758	1758	1758	1758	271
337	20240513	133500	776496946	1758	1758	1758	1758	183
338	20240513	133400	776175232	1758	1758	1758	1758	931
339	20240513	133300	774538534	1759	1758	1759	1758	645
340	20240513	133200	773404623	1757	1758	1758	1757	3047
341	20240513	133100	768048287	1758	1759	1759	1758	2743
342	20240513	133000	763226081	1759	1759	1759	1759	127
343	20240513	132900	763002688	1759	1759	1759	1759	2281
344	20240513	132800	758990409	1759	1759	1759	1759	853
345	20240513	132700	757489982	1759	1759	1759	1759	200
346	20240513	132600	757138182	1759	1760	1760	1759	2262
347	20240513	132500	753159304	1760	1760	1760	1760	17
348	20240513	132400	753129384	1760	1760	1760	1760	922
349	20240513	132300	751506664	1761	1761	1761	1761	0
350	20240513	132200	751506664	1761	1760	1762	1759	370
351	20240513	132100	750855462	1760	1760	1760	1760	15
352	20240513	132000	750829062	1760	1760	1760	1760	666
353	20240513	131900	749656902	1760	1760	1760	1760	4
354	20240513	131800	749649862	1760	1760	1760	1760	601
355	20240513	131700	748592102	1760	1760	1760	1760	0
356	20240513	131600	748592102	1760	1760	1760	1760	64
357	20240513	131500	748479462	1760	1760	1760	1760	155
358	20240513	131400	748206662	1760	1760	1760	1759	3259
359	20240513	131300	742474048	1760	1760	1760	1760	125
360	20240513	131200	742254048	1760	1760	1762	1760	4223
361	20240513	131100	734821566	1760	1760	1760	1760	0
362	20240513	131000	734821566	1760	1761	1761	1760	5813
363	20240513	130900	724589469	1761	1760	1761	1760	2735
364	20240513	130800	719775669	1761	1761	1761	1760	2633
365	20240513	130700	715138957	1762	1762	1762	1762	26
366	20240513	130600	715093145	1761	1761	1761	1761	0
367	20240513	130500	715093145	1761	1760	1761	1760	2475
368	20240513	130400	710735217	1760	1760	1761	1760	2205
369	20240513	130300	706854412	1760	1760	1760	1760	100
370	20240513	130200	706678412	1760	1761	1761	1760	1100
371	20240513	130100	704742312	1760	1761	1761	1760	304
372	20240513	130000	704206972	1761	1761	1761	1761	104
373	20240513	125900	704023828	1761	1761	1761	1761	0
374	20240513	125800	704023828	1761	1761	1761	1761	27
375	20240513	125700	703976281	1761	1760	1761	1760	255
376	20240513	125600	703527426	1760	1760	1760	1760	201
377	20240513	125500	703173666	1760	1761	1761	1760	3749
378	20240513	125400	696574904	1760	1761	1761	1760	3657
379	20240513	125300	690138582	1761	1761	1761	1761	13
380	20240513	125200	690115689	1761	1761	1761	1761	4173
381	20240513	125100	682767036	1761	1761	1761	1761	0
382	20240513	125000	682767036	1761	1761	1761	1761	1764
383	20240513	124900	679660632	1762	1762	1762	1762	26
384	20240513	124800	679614820	1762	1762	1762	1761	961
385	20240513	124700	677921967	1762	1762	1762	1762	265
386	20240513	124600	677455037	1762	1762	1762	1761	5247
387	20240513	124500	668210458	1761	1762	1762	1761	120
388	20240513	124400	667999118	1762	1761	1762	1761	320
389	20240513	124300	667435378	1761	1762	1762	1761	1021
390	20240513	124200	665636796	1761	1761	1761	1761	25
391	20240513	124100	665592771	1761	1762	1762	1761	1252
392	20240513	124000	663387938	1762	1762	1762	1762	131
393	20240513	123900	663157116	1762	1762	1762	1762	90
394	20240513	123800	662998536	1762	1762	1762	1761	4991
395	20240513	123700	654209256	1762	1762	1762	1762	469
396	20240513	123600	653382878	1762	1762	1762	1761	232
397	20240513	123500	652974100	1762	1762	1762	1761	649
398	20240513	123400	651831112	1762	1762	1762	1761	2989
399	20240513	123300	646566482	1762	1762	1762	1762	7595
400	20240513	123200	633184092	1762	1762	1762	1762	124
401	20240513	123100	632965604	1762	1762	1762	1762	3363
402	20240513	123000	627039998	1762	1762	1762	1762	1148
403	20240513	122900	625017222	1762	1762	1762	1762	2970
404	20240513	122800	619784082	1762	1762	1762	1762	0
405	20240513	122700	619784082	1762	1762	1762	1762	101
406	20240513	122600	619606120	1762	1763	1763	1762	3000
407	20240513	122500	614319609	1764	1764	1764	1763	719
408	20240513	122400	613051529	1763	1763	1763	1763	0
409	20240513	122300	613051529	1763	1763	1763	1763	0
410	20240513	122200	613051529	1763	1763	1763	1763	1680
411	20240513	122100	610089689	1764	1763	1764	1763	96
412	20240513	122000	609920369	1763	1763	1763	1763	1200
413	20240513	121900	607804769	1764	1764	1764	1764	166
414	20240513	121800	607511945	1764	1764	1764	1764	292
415	20240513	121700	606996857	1764	1763	1764	1763	2141
416	20240513	121600	603222264	1763	1763	1763	1763	224
417	20240513	121500	602827352	1763	1763	1763	1763	396
418	20240513	121400	602129204	1763	1762	1763	1762	3214
419	20240513	121300	596465926	1762	1762	1763	1762	1201
420	20240513	121200	594349264	1763	1763	1763	1763	3
421	20240513	121100	594343975	1763	1763	1763	1762	2013
422	20240513	121000	590797056	1763	1762	1763	1762	105
423	20240513	120900	590611944	1763	1763	1763	1763	20
424	20240513	120800	590576684	1762	1763	1763	1762	1200
425	20240513	120700	588461284	1762	1763	1763	1762	450
426	20240513	120600	587667942	1762	1763	1763	1762	286
427	20240513	120500	587163734	1762	1763	1763	1762	437
428	20240513	120400	586393304	1762	1764	1764	1762	2445
429	20240513	120300	582083339	1763	1763	1763	1763	100
430	20240513	120200	581907039	1763	1763	1764	1763	996
431	20240513	120100	580151090	1763	1764	1764	1763	2827
432	20240513	120000	575167029	1763	1764	1764	1763	79
433	20240513	115900	575027733	1764	1764	1764	1764	100
434	20240513	115800	574851333	1764	1763	1764	1762	566
435	20240513	115700	573853596	1762	1762	1763	1762	5908
436	20240513	115600	563443450	1763	1763	1763	1762	108
437	20240513	115500	563253096	1762	1762	1762	1762	0
438	20240513	115400	563253096	1762	1763	1763	1762	4801
439	20240513	115300	554791437	1763	1764	1764	1763	2000
440	20240513	115200	551265426	1763	1763	1763	1763	0
441	20240513	115100	551265426	1763	1763	1763	1763	1
442	20240513	115000	551263663	1763	1763	1763	1763	771
443	20240513	114900	549904390	1763	1763	1763	1763	0
444	20240513	114800	549904390	1763	1763	1763	1763	10023
445	20240513	114700	532233841	1763	1764	1764	1763	6480
446	20240513	114600	520808435	1764	1764	1764	1764	100
447	20240513	114500	520632035	1764	1764	1764	1764	0
448	20240513	114400	520632035	1764	1764	1764	1764	0
449	20240513	114300	520632035	1764	1765	1765	1764	1350
450	20240513	114200	518250585	1764	1764	1764	1764	517
451	20240513	114100	517338597	1764	1764	1764	1764	0
452	20240513	114000	517338597	1764	1765	1765	1764	1243
453	20240513	113900	515145695	1765	1765	1765	1765	2
454	20240513	113800	515142165	1765	1765	1765	1765	3
455	20240513	113700	515136870	1765	1765	1765	1764	576
456	20240513	113600	514120231	1764	1764	1764	1764	570
457	20240513	113500	513114751	1764	1765	1765	1764	178
458	20240513	113400	512800751	1765	1765	1765	1765	1
459	20240513	113300	512798986	1763	1763	1763	1763	0
460	20240513	113200	512798986	1763	1763	1763	1763	210
461	20240513	113100	512428756	1764	1763	1764	1763	713
462	20240513	113000	511171651	1763	1763	1763	1763	1000
463	20240513	112900	509408651	1763	1764	1764	1763	1344
464	20240513	112800	507039169	1764	1764	1764	1764	60
465	20240513	112700	506933329	1764	1763	1764	1763	263
466	20240513	112600	506469597	1763	1764	1764	1763	5110
467	20240513	112500	497460584	1764	1763	1764	1763	119
468	20240513	112400	497250749	1763	1763	1763	1763	277
469	20240513	112300	496762398	1763	1763	1763	1763	95
470	20240513	112200	496594913	1764	1764	1764	1763	6156
471	20240513	112100	485739865	1764	1764	1764	1764	2449
472	20240513	112000	481419829	1764	1765	1765	1764	26
473	20240513	111900	481373940	1765	1765	1765	1765	500
474	20240513	111800	480491440	1765	1765	1765	1765	91
475	20240513	111700	480330825	1765	1765	1765	1765	0
476	20240513	111600	480330825	1765	1765	1765	1765	150
477	20240513	111500	480066075	1764	1764	1764	1764	200
478	20240513	111400	479713275	1764	1764	1764	1764	2510
479	20240513	111300	475285635	1764	1765	1765	1764	2504
480	20240513	111200	470867467	1765	1765	1765	1765	7110
481	20240513	111100	458318317	1765	1765	1765	1765	0
482	20240513	111000	458318317	1765	1766	1766	1765	3834
483	20240513	110900	451548973	1766	1766	1766	1766	512
484	20240513	110800	450644781	1767	1767	1767	1767	0
485	20240513	110700	450644781	1767	1767	1767	1767	39
486	20240513	110600	450575868	1767	1767	1767	1767	12
487	20240513	110500	450554664	1767	1767	1767	1766	1008
488	20240513	110400	448774524	1766	1766	1766	1766	799
489	20240513	110300	447363490	1767	1767	1767	1767	250
490	20240513	110200	446921740	1767	1767	1767	1767	621
491	20240513	110100	445824433	1767	1765	1767	1765	978
492	20240513	110000	444097796	1765	1766	1766	1765	2443
493	20240513	105900	439785463	1766	1767	1767	1766	7918
494	20240513	105800	425798721	1768	1768	1768	1768	0
495	20240513	105700	425798721	1768	1768	1768	1768	1060
496	20240513	105600	423924641	1769	1768	1769	1768	608
497	20240513	105500	422849696	1769	1768	1769	1768	115
498	20240513	105400	422646276	1768	1768	1768	1768	100
499	20240513	105300	422469476	1769	1769	1769	1768	971
500	20240513	105200	420752277	1769	1769	1769	1769	378
501	20240513	105100	420083595	1769	1769	1769	1769	130
502	20240513	105000	419853625	1768	1768	1768	1768	193
503	20240513	104900	419512401	1768	1768	1768	1768	1
504	20240513	104800	419510633	1768	1767	1768	1767	361
505	20240513	104700	418872446	1767	1768	1768	1767	555
506	20240513	104600	417891706	1769	1769	1769	1769	70
507	20240513	104500	417767876	1768	1768	1768	1768	480
508	20240513	104400	416919236	1767	1767	1767	1767	0
509	20240513	104300	416919236	1767	1769	1769	1767	3261
510	20240513	104200	411154935	1769	1769	1769	1769	101
511	20240513	104100	410976266	1769	1769	1769	1769	250
512	20240513	104000	410534016	1769	1769	1769	1769	1492
513	20240513	103900	407894668	1769	1769	1769	1769	661
514	20240513	103800	406725359	1768	1768	1770	1768	114
515	20240513	103700	406523693	1768	1767	1768	1767	589
516	20240513	103600	405482928	1767	1767	1767	1767	6
517	20240513	103500	405472326	1767	1768	1770	1767	5877
518	20240513	103400	395087160	1767	1769	1769	1767	10899
519	20240513	103300	375822848	1769	1770	1770	1769	8107
520	20240513	103200	361476640	1771	1770	1771	1770	3461
521	20240513	103100	355350669	1770	1771	1771	1770	3456
522	20240513	103000	349232093	1771	1772	1772	1771	31
523	20240513	102900	349177191	1771	1772	1772	1771	1264
524	20240513	102800	346938643	1771	1772	1772	1771	251
525	20240513	102700	346494071	1772	1772	1772	1772	208
526	20240513	102600	346125495	1772	1772	1774	1772	21
527	20240513	102500	346088281	1772	1771	1772	1771	855
528	20240513	102400	344574072	1770	1771	1772	1770	7556
529	20240513	102300	331193399	1771	1773	1773	1771	6050
530	20240513	102200	320476706	1775	1775	1775	1775	8
531	20240513	102100	320462506	1773	1773	1773	1773	84
532	20240513	102000	320313574	1773	1773	1773	1773	0
533	20240513	101900	320313574	1773	1774	1774	1773	106
534	20240513	101800	320125632	1772	1776	1776	1772	127
535	20240513	101700	319900584	1772	1775	1775	1772	2652
536	20240513	101600	315197676	1775	1775	1775	1775	50
537	20240513	101500	315108926	1774	1774	1774	1774	295
538	20240513	101400	314585596	1775	1775	1775	1775	117
539	20240513	101300	314377921	1775	1775	1775	1775	9
540	20240513	101200	314361946	1775	1774	1775	1774	551
541	20240513	101100	313384471	1774	1774	1774	1774	476
542	20240513	101000	312540047	1774	1772	1774	1772	1186
543	20240513	100900	310437454	1772	1772	1772	1771	884
544	20240513	100800	308871571	1772	1772	1772	1772	1038
545	20240513	100700	307032235	1772	1772	1772	1771	1213
546	20240513	100600	304883299	1772	1772	1773	1772	1079
547	20240513	100500	302971310	1772	1772	1773	1772	1431
548	20240513	100400	300435498	1773	1773	1773	1772	142
549	20240513	100300	300183869	1773	1773	1773	1772	1746
550	20240513	100200	297089852	1773	1773	1773	1772	3406
551	20240513	100100	291052014	1773	1773	1773	1773	336
552	20240513	100000	290456286	1773	1773	1773	1773	55
553	20240513	095900	290358771	1773	1774	1774	1772	376
554	20240513	095800	289692167	1774	1774	1774	1772	3223
555	20240513	095700	283979078	1774	1774	1774	1774	20
556	20240513	095600	283943598	1773	1773	1773	1772	4009
557	20240513	095500	276838741	1773	1774	1774	1773	2641
558	20240513	095400	272156246	1774	1773	1774	1773	52
559	20240513	095300	272064046	1773	1773	1774	1773	409
560	20240513	095200	271338849	1772	1773	1775	1772	4671
561	20240513	095100	263059586	1773	1773	1773	1773	481
562	20240513	095000	262206773	1774	1773	1774	1773	384
563	20240513	094900	261525727	1774	1774	1774	1774	208
564	20240513	094800	261156735	1774	1774	1774	1774	293
565	20240513	094700	260636953	1773	1772	1774	1772	401
566	20240513	094600	259925809	1773	1772	1773	1772	711
567	20240513	094500	258665397	1772	1773	1773	1772	2370
568	20240513	094400	254465656	1772	1773	1773	1772	4002
569	20240513	094300	247372737	1772	1772	1773	1772	1610
570	20240513	094200	244519662	1772	1773	1775	1772	3844
571	20240513	094100	237704785	1774	1772	1774	1772	380
572	20240513	094000	237031031	1771	1773	1774	1771	6081
573	20240513	093900	226255055	1773	1775	1775	1772	11308
574	20240513	093800	206210780	1775	1778	1778	1773	7299
575	20240513	093700	193254171	1778	1779	1779	1778	2204
576	20240513	093600	189334535	1779	1781	1781	1779	2304
577	20240513	093500	185232169	1781	1782	1782	1781	6409
578	20240513	093400	173811432	1782	1783	1785	1782	2678
579	20240513	093300	169039032	1782	1784	1784	1782	3039
580	20240513	093200	163621005	1783	1785	1785	1783	284
581	20240513	093100	163114599	1786	1786	1786	1786	266
582	20240513	093000	162639523	1787	1785	1787	1785	3031
583	20240513	092900	157227062	1783	1783	1783	1783	1111
584	20240513	092800	155246149	1783	1782	1783	1782	781
585	20240513	092700	153853709	1782	1780	1782	1780	8410
586	20240513	092600	138873840	1780	1782	1782	1780	14877
587	20240513	092500	112384246	1783	1783	1783	1782	1203
588	20240513	092400	110239567	1783	1785	1785	1783	1474
589	20240513	092300	107610734	1785	1785	1785	1785	5
590	20240513	092200	107601809	1785	1782	1785	1782	3102
591	20240513	092100	102073739	1782	1783	1783	1782	5452
592	20240513	092000	92353728	1783	1783	1783	1783	3907
593	20240513	091900	85387547	1783	1786	1786	1783	4429
594	20240513	091800	77483962	1786	1787	1787	1785	7053
595	20240513	091700	64889691	1786	1787	1787	1786	1106
596	20240513	091600	62913774	1787	1787	1787	1787	324
597	20240513	091500	62334786	1787	1788	1788	1787	1244
598	20240513	091400	60111748	1788	1788	1788	1788	2
599	20240513	091300	60108172	1788	1789	1789	1786	5861
600	20240513	091200	49629809	1791	1789	1791	1789	1391
601	20240513	091100	47141308	1791	1790	1791	1790	645
602	20240513	091000	45986756	1790	1792	1792	1790	244
603	20240513	090900	45549938	1792	1792	1792	1792	782
604	20240513	090800	44148594	1792	1793	1793	1789	425
605	20240513	090700	43388189	1789	1789	1789	1789	100
606	20240513	090600	43209289	1788	1795	1795	1788	5114
607	20240513	090500	34060158	1795	1795	1795	1790	3642
608	20240513	090400	27535699	1796	1795	1796	1795	704
609	20240513	090300	26272013	1795	1795	1795	1793	994
610	20240513	090200	24488481	1792	1792	1792	1792	500
611	20240513	090100	23592481	1795	1795	1795	1790	788
612	20240513	090000	22179722	1795	1800	1800	1793	12049