KissMeData/040300/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	192200	288625225	3930	3930	3930	3930	4324
3	20240513	192100	288625225	3930	3930	3930	3930	0
4	20240513	192000	288625225	3930	3930	3930	3930	0
5	20240513	191900	288625225	3930	3930	3930	3930	0
6	20240513	191800	288625225	3930	3930	3930	3930	0
7	20240513	191700	288625225	3930	3930	3930	3930	0
8	20240513	191600	288625225	3930	3930	3930	3930	0
9	20240513	191500	288625225	3930	3930	3930	3930	0
10	20240513	191400	288625225	3930	3930	3930	3930	0
11	20240513	191300	288625225	3930	3930	3930	3930	0
12	20240513	191200	288625225	3930	3930	3930	3930	0
13	20240513	191100	288625225	3930	3930	3930	3930	0
14	20240513	191000	288625225	3930	3930	3930	3930	0
15	20240513	190900	288625225	3930	3930	3930	3930	0
16	20240513	190800	288625225	3930	3930	3930	3930	0
17	20240513	190700	288625225	3930	3930	3930	3930	0
18	20240513	190600	288625225	3930	3930	3930	3930	0
19	20240513	190500	288625225	3930	3930	3930	3930	0
20	20240513	190400	288625225	3930	3930	3930	3930	0
21	20240513	190300	288625225	3930	3930	3930	3930	0
22	20240513	190200	288625225	3930	3930	3930	3930	0
23	20240513	190100	288625225	3930	3930	3930	3930	0
24	20240513	190000	288625225	3930	3930	3930	3930	0
25	20240513	185900	288625225	3930	3930	3930	3930	0
26	20240513	185800	288625225	3930	3930	3930	3930	0
27	20240513	185700	288625225	3930	3930	3930	3930	0
28	20240513	185600	288625225	3930	3930	3930	3930	0
29	20240513	185500	288625225	3930	3930	3930	3930	0
30	20240513	185400	288625225	3930	3930	3930	3930	0
31	20240513	185300	288625225	3930	3930	3930	3930	0
32	20240513	185200	288625225	3930	3930	3930	3930	4324
33	20240513	185100	288625225	3930	3930	3930	3930	0
34	20240513	185000	288625225	3930	3930	3930	3930	0
35	20240513	184900	288625225	3930	3930	3930	3930	0
36	20240513	184800	288625225	3930	3930	3930	3930	0
37	20240513	184700	288625225	3930	3930	3930	3930	0
38	20240513	184600	288625225	3930	3930	3930	3930	0
39	20240513	184500	288625225	3930	3930	3930	3930	0
40	20240513	184400	288625225	3930	3930	3930	3930	0
41	20240513	184300	288625225	3930	3930	3930	3930	0
42	20240513	184200	288625225	3930	3930	3930	3930	0
43	20240513	184100	288625225	3930	3930	3930	3930	0
44	20240513	184000	288625225	3930	3930	3930	3930	0
45	20240513	183900	288625225	3930	3930	3930	3930	0
46	20240513	183800	288625225	3930	3930	3930	3930	0
47	20240513	183700	288625225	3930	3930	3930	3930	0
48	20240513	183600	288625225	3930	3930	3930	3930	0
49	20240513	183500	288625225	3930	3930	3930	3930	0
50	20240513	183400	288625225	3930	3930	3930	3930	0
51	20240513	183300	288625225	3930	3930	3930	3930	0
52	20240513	183200	288625225	3930	3930	3930	3930	0
53	20240513	183100	288625225	3930	3930	3930	3930	0
54	20240513	183000	288625225	3930	3930	3930	3930	0
55	20240513	182900	288625225	3930	3930	3930	3930	0
56	20240513	182800	288625225	3930	3930	3930	3930	0
57	20240513	182700	288625225	3930	3930	3930	3930	0
58	20240513	182600	288625225	3930	3930	3930	3930	0
59	20240513	182500	288625225	3930	3930	3930	3930	0
60	20240513	182400	288625225	3930	3930	3930	3930	0
61	20240513	182300	288625225	3930	3930	3930	3930	0
62	20240513	182200	288625225	3930	3930	3930	3930	4324
63	20240513	182100	288625225	3930	3930	3930	3930	0
64	20240513	182000	288625225	3930	3930	3930	3930	0
65	20240513	181900	288625225	3930	3930	3930	3930	0
66	20240513	181800	288625225	3930	3930	3930	3930	0
67	20240513	181700	288625225	3930	3930	3930	3930	0
68	20240513	181600	288625225	3930	3930	3930	3930	0
69	20240513	181500	288625225	3930	3930	3930	3930	0
70	20240513	181400	288625225	3930	3930	3930	3930	0
71	20240513	181300	288625225	3930	3930	3930	3930	0
72	20240513	181200	288625225	3930	3930	3930	3930	0
73	20240513	181100	288625225	3930	3930	3930	3930	0
74	20240513	181000	288625225	3930	3930	3930	3930	0
75	20240513	180900	288625225	3930	3930	3930	3930	0
76	20240513	180800	288625225	3930	3930	3930	3930	0
77	20240513	180700	288625225	3930	3930	3930	3930	0
78	20240513	180600	288625225	3930	3930	3930	3930	0
79	20240513	180500	288625225	3930	3930	3930	3930	0
80	20240513	180400	288625225	3930	3930	3930	3930	0
81	20240513	180300	288625225	3930	3930	3930	3930	0
82	20240513	180200	288625225	3930	3930	3930	3930	0
83	20240513	180100	288625225	3930	3930	3930	3930	0
84	20240513	180000	288625225	3930	3930	3930	3930	0
85	20240513	175900	288625225	3930	3930	3930	3930	0
86	20240513	175800	288625225	3930	3930	3930	3930	0
87	20240513	175700	288625225	3930	3930	3930	3930	0
88	20240513	175600	288625225	3930	3930	3930	3930	0
89	20240513	175500	288625225	3930	3930	3930	3930	0
90	20240513	175400	288625225	3930	3930	3930	3930	0
91	20240513	175300	288625225	3930	3930	3930	3930	0
92	20240513	175200	288625225	3930	3930	3930	3930	4324
93	20240513	175100	288625225	3930	3930	3930	3930	0
94	20240513	175000	288625225	3930	3930	3930	3930	0
95	20240513	174900	288625225	3930	3930	3930	3930	0
96	20240513	174800	288625225	3930	3930	3930	3930	0
97	20240513	174700	288625225	3930	3930	3930	3930	0
98	20240513	174600	288625225	3930	3930	3930	3930	0
99	20240513	174500	288625225	3930	3930	3930	3930	0
100	20240513	174400	288625225	3930	3930	3930	3930	0
101	20240513	174300	288625225	3930	3930	3930	3930	0
102	20240513	174200	288625225	3930	3930	3930	3930	0
103	20240513	174100	288625225	3930	3930	3930	3930	0
104	20240513	174000	288625225	3930	3930	3930	3930	0
105	20240513	173900	288625225	3930	3930	3930	3930	0
106	20240513	173800	288625225	3930	3930	3930	3930	0
107	20240513	173700	288625225	3930	3930	3930	3930	0
108	20240513	173600	288625225	3930	3930	3930	3930	0
109	20240513	173500	288625225	3930	3930	3930	3930	0
110	20240513	173400	288625225	3930	3930	3930	3930	0
111	20240513	173300	288625225	3930	3930	3930	3930	0
112	20240513	173200	288625225	3930	3930	3930	3930	0
113	20240513	173100	288625225	3930	3930	3930	3930	0
114	20240513	173000	288625225	3930	3930	3930	3930	0
115	20240513	172900	288625225	3930	3930	3930	3930	0
116	20240513	172800	288625225	3930	3930	3930	3930	0
117	20240513	172700	288625225	3930	3930	3930	3930	0
118	20240513	172600	288625225	3930	3930	3930	3930	0
119	20240513	172500	288625225	3930	3930	3930	3930	0
120	20240513	172400	288625225	3930	3930	3930	3930	0
121	20240513	172300	288625225	3930	3930	3930	3930	0
122	20240513	172200	288625225	3930	3930	3930	3930	4324
123	20240513	172100	288625225	3930	3930	3930	3930	0
124	20240513	172000	288625225	3930	3930	3930	3930	0
125	20240513	171900	288625225	3930	3930	3930	3930	0
126	20240513	171800	288625225	3930	3930	3930	3930	0
127	20240513	171700	288625225	3930	3930	3930	3930	0
128	20240513	171600	288625225	3930	3930	3930	3930	0
129	20240513	171500	288625225	3930	3930	3930	3930	0
130	20240513	171400	288625225	3930	3930	3930	3930	0
131	20240513	171300	288625225	3930	3930	3930	3930	0
132	20240513	171200	288625225	3930	3930	3930	3930	0
133	20240513	171100	288625225	3930	3930	3930	3930	0
134	20240513	171000	288625225	3930	3930	3930	3930	0
135	20240513	170900	288625225	3930	3930	3930	3930	0
136	20240513	170800	288625225	3930	3930	3930	3930	0
137	20240513	170700	288625225	3930	3930	3930	3930	0
138	20240513	170600	288625225	3930	3930	3930	3930	0
139	20240513	170500	288625225	3930	3930	3930	3930	0
140	20240513	170400	288625225	3930	3930	3930	3930	0
141	20240513	170300	288625225	3930	3930	3930	3930	0
142	20240513	170200	288625225	3930	3930	3930	3930	0
143	20240513	170100	288625225	3930	3930	3930	3930	0
144	20240513	170000	288625225	3930	3930	3930	3930	0
145	20240513	165900	288625225	3930	3930	3930	3930	0
146	20240513	165800	288625225	3930	3930	3930	3930	0
147	20240513	165700	288625225	3930	3930	3930	3930	0
148	20240513	165600	288625225	3930	3930	3930	3930	0
149	20240513	165500	288625225	3930	3930	3930	3930	0
150	20240513	165400	288625225	3930	3930	3930	3930	0
151	20240513	165300	288625225	3930	3930	3930	3930	0
152	20240513	165200	288625225	3930	3930	3930	3930	4324
153	20240513	165100	288625225	3930	3930	3930	3930	0
154	20240513	165000	288625225	3930	3930	3930	3930	0
155	20240513	164900	288625225	3930	3930	3930	3930	0
156	20240513	164800	288625225	3930	3930	3930	3930	0
157	20240513	164700	288625225	3930	3930	3930	3930	0
158	20240513	164600	288625225	3930	3930	3930	3930	0
159	20240513	164500	288625225	3930	3930	3930	3930	0
160	20240513	164400	288625225	3930	3930	3930	3930	0
161	20240513	164300	288625225	3930	3930	3930	3930	0
162	20240513	164200	288625225	3930	3930	3930	3930	0
163	20240513	164100	288625225	3930	3930	3930	3930	0
164	20240513	164000	288625225	3930	3930	3930	3930	0
165	20240513	163900	288625225	3930	3930	3930	3930	0
166	20240513	163800	288625225	3930	3930	3930	3930	0
167	20240513	163700	288625225	3930	3930	3930	3930	0
168	20240513	163600	288625225	3930	3930	3930	3930	0
169	20240513	163500	288625225	3930	3930	3930	3930	0
170	20240513	163400	288625225	3930	3930	3930	3930	0
171	20240513	163300	288625225	3930	3930	3930	3930	0
172	20240513	163200	288625225	3930	3930	3930	3930	0
173	20240513	163100	288625225	3930	3930	3930	3930	0
174	20240513	163000	288625225	3930	3930	3930	3930	0
175	20240513	162900	288625225	3930	3930	3930	3930	0
176	20240513	162800	288625225	3930	3930	3930	3930	0
177	20240513	162700	288625225	3930	3930	3930	3930	0
178	20240513	162600	288625225	3930	3930	3930	3930	0
179	20240513	162500	288625225	3930	3930	3930	3930	0
180	20240513	162400	288625225	3930	3930	3930	3930	0
181	20240513	162300	288625225	3930	3930	3930	3930	0
182	20240513	162200	288625225	3930	3930	3930	3930	4324
183	20240513	162100	288625225	3930	3930	3930	3930	0
184	20240513	162000	288625225	3930	3930	3930	3930	0
185	20240513	161900	288625225	3930	3930	3930	3930	0
186	20240513	161800	288625225	3930	3930	3930	3930	0
187	20240513	161700	288625225	3930	3930	3930	3930	0
188	20240513	161600	288625225	3930	3930	3930	3930	0
189	20240513	161500	288625225	3930	3930	3930	3930	0
190	20240513	161400	288625225	3930	3930	3930	3930	0
191	20240513	161300	288625225	3930	3930	3930	3930	0
192	20240513	161200	288625225	3930	3930	3930	3930	0
193	20240513	161100	288625225	3930	3930	3930	3930	0
194	20240513	161000	288625225	3930	3930	3930	3930	0
195	20240513	160900	288625225	3930	3930	3930	3930	0
196	20240513	160800	288625225	3930	3930	3930	3930	0
197	20240513	160700	288625225	3930	3930	3930	3930	0
198	20240513	160600	288625225	3930	3930	3930	3930	0
199	20240513	160500	288625225	3930	3930	3930	3930	0
200	20240513	160400	288625225	3930	3930	3930	3930	0
201	20240513	160300	288625225	3930	3930	3930	3930	0
202	20240513	160200	288625225	3930	3930	3930	3930	0
203	20240513	160100	288625225	3930	3930	3930	3930	0
204	20240513	160000	288625225	3930	3930	3930	3930	0
205	20240513	155900	288625225	3930	3930	3930	3930	0
206	20240513	155800	288625225	3930	3930	3930	3930	0
207	20240513	155700	288625225	3930	3930	3930	3930	0
208	20240513	155600	288625225	3930	3930	3930	3930	0
209	20240513	155500	288625225	3930	3930	3930	3930	0
210	20240513	155400	288625225	3930	3930	3930	3930	0
211	20240513	155300	288625225	3930	3930	3930	3930	0
212	20240513	155200	288625225	3930	3930	3930	3930	4324
213	20240513	155100	288625225	3930	3930	3930	3930	0
214	20240513	155000	288625225	3930	3930	3930	3930	0
215	20240513	154900	288625225	3930	3930	3930	3930	0
216	20240513	154800	288625225	3930	3930	3930	3930	0
217	20240513	154700	288625225	3930	3930	3930	3930	0
218	20240513	154600	288625225	3930	3930	3930	3930	0
219	20240513	154500	288625225	3930	3930	3930	3930	0
220	20240513	154400	288625225	3930	3930	3930	3930	0
221	20240513	154300	288625225	3930	3930	3930	3930	0
222	20240513	154200	288625225	3930	3930	3930	3930	0
223	20240513	154100	288625225	3930	3930	3930	3930	0
224	20240513	154000	288625225	3930	3930	3930	3930	0
225	20240513	153900	288625225	3930	3930	3930	3930	0
226	20240513	153800	288625225	3930	3930	3930	3930	0
227	20240513	153700	288625225	3930	3930	3930	3930	0
228	20240513	153600	288625225	3930	3930	3930	3930	0
229	20240513	153500	288625225	3930	3930	3930	3930	0
230	20240513	153400	288625225	3930	3930	3930	3930	0
231	20240513	153300	288625225	3930	3930	3930	3930	0
232	20240513	153200	288625225	3930	3930	3930	3930	0
233	20240513	153100	288625225	3930	3930	3930	3930	0
234	20240513	153000	288625225	3930	3930	3930	3930	4324
235	20240513	152900	271631905	3945	3945	3945	3945	0
236	20240513	152800	271631905	3945	3945	3945	3945	0
237	20240513	152700	271631905	3945	3945	3945	3945	0
238	20240513	152600	271631905	3945	3945	3945	3945	0
239	20240513	152500	271631905	3945	3945	3945	3945	0
240	20240513	152400	271631905	3945	3945	3945	3945	0
241	20240513	152300	271631905	3945	3945	3945	3945	0
242	20240513	152200	271631905	3945	3945	3945	3945	0
243	20240513	152100	271631905	3945	3945	3945	3945	0
244	20240513	152000	271631905	3945	3945	3945	3945	0
245	20240513	151900	271631905	3945	3945	3945	3945	0
246	20240513	151800	271631905	3945	3945	3945	3945	0
247	20240513	151700	271631905	3945	3945	3945	3945	0
248	20240513	151600	271631905	3945	3945	3945	3945	7
249	20240513	151500	271604290	3930	3930	3930	3930	0
250	20240513	151400	271604290	3930	3935	3950	3930	1701
251	20240513	151300	264918750	3930	3940	3955	3930	1011
252	20240513	151200	260940595	3930	3950	3950	3930	11000
253	20240513	151100	217630555	3945	3950	3950	3945	50
254	20240513	151000	217433295	3945	3960	3960	3945	164
255	20240513	150900	216785630	3965	3965	3965	3965	7
256	20240513	150800	216757875	3965	3965	3965	3965	0
257	20240513	150700	216757875	3965	3960	3965	3960	3
258	20240513	150600	216745985	3950	3950	3950	3950	0
259	20240513	150500	216745985	3950	3950	3950	3950	0
260	20240513	150400	216745985	3950	3950	3950	3950	0
261	20240513	150300	216745985	3950	3950	3950	3950	5
262	20240513	150200	216726235	3950	3950	3950	3950	0
263	20240513	150100	216726235	3950	3950	3950	3950	0
264	20240513	150000	216726235	3950	3950	3950	3950	0
265	20240513	145900	216726235	3950	3950	3950	3950	0
266	20240513	145800	216726235	3950	3950	3950	3950	60
267	20240513	145700	216489235	3945	3945	3945	3945	1650
268	20240513	145600	209979985	3950	3965	3965	3950	101
269	20240513	145500	209581020	3950	3950	3950	3950	31
270	20240513	145400	209458570	3955	3955	3955	3955	1
271	20240513	145300	209454615	3955	3955	3955	3955	6
272	20240513	145200	209430885	3960	3960	3960	3960	0
273	20240513	145100	209430885	3960	3960	3960	3960	6
274	20240513	145000	209407125	3965	3965	3965	3965	0
275	20240513	144900	209407125	3965	3965	3965	3965	0
276	20240513	144800	209407125	3965	3965	3965	3965	0
277	20240513	144700	209407125	3965	3955	3965	3955	88
278	20240513	144600	209059075	3955	3955	3955	3955	13
279	20240513	144500	209007660	3945	3945	3945	3945	529
280	20240513	144400	206920755	3945	3950	3950	3945	1490
281	20240513	144300	201042025	3950	3950	3950	3950	0
282	20240513	144200	201042025	3950	3950	3950	3950	100
283	20240513	144100	200647025	3950	3950	3950	3950	555
284	20240513	144000	198454775	3955	3955	3955	3955	25
285	20240513	143900	198355900	3955	3955	3955	3955	0
286	20240513	143800	198355900	3955	3955	3955	3955	0
287	20240513	143700	198355900	3955	3955	3955	3955	0
288	20240513	143600	198355900	3955	3955	3955	3955	728
289	20240513	143500	195476660	3960	3960	3960	3960	2
290	20240513	143400	195468740	3960	3960	3960	3960	8
291	20240513	143300	195437060	3960	3960	3960	3960	0
292	20240513	143200	195437060	3960	3960	3960	3960	0
293	20240513	143100	195437060	3960	3960	3960	3960	44
294	20240513	143000	195262820	3960	3960	3960	3960	111
295	20240513	142900	194823260	3960	3960	3960	3960	0
296	20240513	142800	194823260	3960	3960	3960	3960	0
297	20240513	142700	194823260	3960	3965	3965	3960	100
298	20240513	142600	194427235	3965	3965	3965	3965	5
299	20240513	142500	194407410	3960	3960	3960	3960	0
300	20240513	142400	194407410	3960	3960	3960	3960	178
301	20240513	142300	193702530	3960	3960	3960	3960	0
302	20240513	142200	193702530	3960	3960	3960	3955	530
303	20240513	142100	191603910	3955	3955	3955	3955	325
304	20240513	142000	190318535	3950	3950	3950	3950	0
305	20240513	141900	190318535	3950	3950	3950	3950	0
306	20240513	141800	190318535	3950	3955	3960	3950	3588
307	20240513	141700	176144325	3955	3955	3955	3955	1731
308	20240513	141600	169298220	3960	3960	3965	3960	210
309	20240513	141500	168466595	3960	3960	3960	3960	0
310	20240513	141400	168466595	3960	3960	3960	3960	0
311	20240513	141300	168466595	3960	3960	3960	3960	1458
312	20240513	141200	162692915	3965	3965	3965	3965	0
313	20240513	141100	162692915	3965	3965	3965	3965	0
314	20240513	141000	162692915	3965	3965	3965	3965	100
315	20240513	140900	162296415	3965	3965	3965	3965	10
316	20240513	140800	162256765	3965	3965	3965	3965	0
317	20240513	140700	162256765	3965	3965	3965	3965	10
318	20240513	140600	162217115	3965	3965	3965	3965	0
319	20240513	140500	162217115	3965	3965	3965	3965	0
320	20240513	140400	162217115	3965	3965	3965	3965	0
321	20240513	140300	162217115	3965	3965	3965	3965	0
322	20240513	140200	162217115	3965	3965	3965	3965	0
323	20240513	140100	162217115	3965	3965	3965	3965	3
324	20240513	140000	162205220	3965	3965	3965	3965	0
325	20240513	135900	162205220	3965	3965	3965	3965	0
326	20240513	135800	162205220	3965	3965	3965	3965	5
327	20240513	135700	162185395	3965	3965	3965	3965	170
328	20240513	135600	161511345	3965	3965	3965	3965	252
329	20240513	135500	160512165	3965	3965	3965	3965	1
330	20240513	135400	160508200	3970	3970	3970	3970	0
331	20240513	135300	160508200	3970	3970	3970	3970	0
332	20240513	135200	160508200	3970	3970	3970	3970	0
333	20240513	135100	160508200	3970	3970	3970	3970	77
334	20240513	135000	160202510	3970	3970	3970	3970	0
335	20240513	134900	160202510	3970	3970	3970	3970	0
336	20240513	134800	160202510	3970	3970	3970	3970	0
337	20240513	134700	160202510	3970	3970	3970	3970	0
338	20240513	134600	160202510	3970	3970	3970	3970	0
339	20240513	134500	160202510	3970	3970	3970	3970	0
340	20240513	134400	160202510	3970	3970	3970	3970	1
341	20240513	134300	160198540	3965	3965	3965	3965	0
342	20240513	134200	160198540	3965	3965	3965	3965	5
343	20240513	134100	160178715	3965	3965	3965	3965	0
344	20240513	134000	160178715	3965	3965	3965	3965	0
345	20240513	133900	160178715	3965	3965	3965	3965	0
346	20240513	133800	160178715	3965	3965	3965	3965	0
347	20240513	133700	160178715	3965	3965	3965	3965	278
348	20240513	133600	159076445	3965	3965	3965	3965	3
349	20240513	133500	159064550	3965	3965	3965	3965	0
350	20240513	133400	159064550	3965	3965	3965	3965	0
351	20240513	133300	159064550	3965	3965	3965	3965	0
352	20240513	133200	159064550	3965	3965	3965	3965	50
353	20240513	133100	158866300	3965	3965	3965	3965	6
354	20240513	133000	158842510	3960	3960	3960	3960	10
355	20240513	132900	158802910	3965	3965	3965	3965	10
356	20240513	132800	158763260	3965	3965	3965	3965	0
357	20240513	132700	158763260	3965	3965	3965	3965	0
358	20240513	132600	158763260	3965	3965	3965	3965	0
359	20240513	132500	158763260	3965	3965	3965	3965	15
360	20240513	132400	158703785	3965	3965	3965	3965	0
361	20240513	132300	158703785	3965	3965	3965	3965	0
362	20240513	132200	158703785	3965	3965	3965	3965	12
363	20240513	132100	158656205	3965	3965	3965	3965	0
364	20240513	132000	158656205	3965	3965	3965	3965	1
365	20240513	131900	158652240	3965	3965	3965	3965	7
366	20240513	131800	158624485	3965	3965	3965	3965	0
367	20240513	131700	158624485	3965	3965	3965	3965	0
368	20240513	131600	158624485	3965	3965	3965	3965	0
369	20240513	131500	158624485	3965	3965	3965	3965	100
370	20240513	131400	158227985	3965	3965	3965	3965	0
371	20240513	131300	158227985	3965	3965	3965	3965	0
372	20240513	131200	158227985	3965	3965	3965	3965	0
373	20240513	131100	158227985	3965	3965	3965	3965	0
374	20240513	131000	158227985	3965	3965	3965	3965	10
375	20240513	130900	158188335	3965	3965	3965	3965	0
376	20240513	130800	158188335	3965	3965	3965	3965	2
377	20240513	130700	158180405	3965	3965	3965	3965	0
378	20240513	130600	158180405	3965	3965	3965	3965	0
379	20240513	130500	158180405	3965	3965	3965	3965	0
380	20240513	130400	158180405	3965	3965	3965	3965	10
381	20240513	130300	158140755	3965	3965	3965	3965	1
382	20240513	130200	158136790	3970	3970	3970	3970	0
383	20240513	130100	158136790	3970	3970	3970	3970	0
384	20240513	130000	158136790	3970	3970	3970	3970	0
385	20240513	125900	158136790	3970	3970	3970	3970	0
386	20240513	125800	158136790	3970	3970	3970	3970	1
387	20240513	125700	158132820	3960	3960	3960	3960	0
388	20240513	125600	158132820	3960	3960	3960	3960	0
389	20240513	125500	158132820	3960	3960	3960	3960	0
390	20240513	125400	158132820	3960	3960	3960	3960	0
391	20240513	125300	158132820	3960	3960	3960	3960	0
392	20240513	125200	158132820	3960	3960	3960	3960	0
393	20240513	125100	158132820	3960	3960	3960	3960	0
394	20240513	125000	158132820	3960	3960	3960	3960	0
395	20240513	124900	158132820	3960	3960	3960	3960	0
396	20240513	124800	158132820	3960	3960	3960	3960	0
397	20240513	124700	158132820	3960	3960	3960	3960	0
398	20240513	124600	158132820	3960	3965	3965	3960	500
399	20240513	124500	156152815	3970	3970	3970	3970	0
400	20240513	124400	156152815	3970	3970	3970	3970	0
401	20240513	124300	156152815	3970	3970	3970	3970	1
402	20240513	124200	156148845	3960	3960	3960	3960	0
403	20240513	124100	156148845	3960	3960	3960	3960	102
404	20240513	124000	155744925	3965	3965	3965	3965	0
405	20240513	123900	155744925	3965	3965	3965	3965	98
406	20240513	123800	155356355	3965	3965	3965	3965	0
407	20240513	123700	155356355	3965	3965	3965	3965	0
408	20240513	123600	155356355	3965	3965	3965	3965	0
409	20240513	123500	155356355	3965	3965	3965	3965	208
410	20240513	123400	154531635	3965	3965	3965	3965	0
411	20240513	123300	154531635	3965	3965	3965	3965	0
412	20240513	123200	154531635	3965	3965	3965	3965	310
413	20240513	123100	153302485	3965	3965	3965	3965	0
414	20240513	123000	153302485	3965	3970	3970	3965	225
415	20240513	122900	152409985	3970	3970	3970	3970	0
416	20240513	122800	152409985	3970	3970	3970	3970	0
417	20240513	122700	152409985	3970	3970	3970	3970	0
418	20240513	122600	152409985	3970	3970	3970	3970	0
419	20240513	122500	152409985	3970	3970	3970	3970	0
420	20240513	122400	152409985	3970	3970	3970	3970	0
421	20240513	122300	152409985	3970	3970	3970	3970	0
422	20240513	122200	152409985	3970	3970	3970	3970	0
423	20240513	122100	152409985	3970	3970	3970	3970	0
424	20240513	122000	152409985	3970	3970	3970	3970	0
425	20240513	121900	152409985	3970	3970	3970	3970	0
426	20240513	121800	152409985	3970	3970	3970	3970	0
427	20240513	121700	152409985	3970	3970	3970	3970	0
428	20240513	121600	152409985	3970	3970	3970	3970	0
429	20240513	121500	152409985	3970	3970	3970	3970	3
430	20240513	121400	152398075	3970	3970	3970	3970	0
431	20240513	121300	152398075	3970	3970	3970	3970	0
432	20240513	121200	152398075	3970	3970	3970	3970	0
433	20240513	121100	152398075	3970	3970	3970	3970	0
434	20240513	121000	152398075	3970	3970	3970	3970	0
435	20240513	120900	152398075	3970	3970	3970	3970	1
436	20240513	120800	152394105	3960	3960	3960	3960	0
437	20240513	120700	152394105	3960	3965	3965	3960	1000
438	20240513	120600	148433785	3965	3965	3965	3965	0
439	20240513	120500	148433785	3965	3965	3965	3965	0
440	20240513	120400	148433785	3965	3965	3965	3965	0
441	20240513	120300	148433785	3965	3965	3965	3965	0
442	20240513	120200	148433785	3965	3965	3965	3965	0
443	20240513	120100	148433785	3965	3965	3965	3965	0
444	20240513	120000	148433785	3965	3965	3965	3965	0
445	20240513	115900	148433785	3965	3965	3965	3965	0
446	20240513	115800	148433785	3965	3965	3965	3965	0
447	20240513	115700	148433785	3965	3965	3965	3965	0
448	20240513	115600	148433785	3965	3965	3965	3965	0
449	20240513	115500	148433785	3965	3965	3965	3965	0
450	20240513	115400	148433785	3965	3965	3965	3965	150
451	20240513	115300	147839035	3970	3970	3970	3970	0
452	20240513	115200	147839035	3970	3970	3970	3970	0
453	20240513	115100	147839035	3970	3970	3970	3970	31
454	20240513	115000	147715965	3975	3975	3975	3975	0
455	20240513	114900	147715965	3975	3975	3975	3975	0
456	20240513	114800	147715965	3975	3975	3975	3975	5
457	20240513	114700	147696090	3975	3975	3975	3975	68
458	20240513	114600	147425790	3975	3980	3980	3975	2
459	20240513	114500	147417835	3980	3980	3980	3980	8
460	20240513	114400	147385995	3975	3975	3975	3975	0
461	20240513	114300	147385995	3975	3975	3975	3975	125
462	20240513	114200	146889120	3975	3980	3980	3975	27
463	20240513	114100	146781790	3975	3975	3975	3975	3
464	20240513	114000	146769865	3975	3975	3975	3975	96
465	20240513	113900	146388265	3965	3965	3965	3965	0
466	20240513	113800	146388265	3965	3965	3965	3965	0
467	20240513	113700	146388265	3965	3965	3965	3965	1
468	20240513	113600	146384300	3960	3960	3960	3960	0
469	20240513	113500	146384300	3960	3960	3960	3960	0
470	20240513	113400	146384300	3960	3960	3960	3960	0
471	20240513	113300	146384300	3960	3960	3960	3960	0
472	20240513	113200	146384300	3960	3960	3960	3960	0
473	20240513	113100	146384300	3960	3970	3970	3960	1300
474	20240513	113000	141236030	3970	3970	3970	3970	0
475	20240513	112900	141236030	3970	3970	3970	3970	0
476	20240513	112800	141236030	3970	3970	3970	3970	0
477	20240513	112700	141236030	3970	3970	3970	3970	0
478	20240513	112600	141236030	3970	3970	3970	3970	0
479	20240513	112500	141236030	3970	3970	3970	3970	0
480	20240513	112400	141236030	3970	3970	3970	3970	0
481	20240513	112300	141236030	3970	3970	3970	3970	0
482	20240513	112200	141236030	3970	3970	3970	3970	0
483	20240513	112100	141236030	3970	3970	3970	3970	0
484	20240513	112000	141236030	3970	3970	3970	3970	0
485	20240513	111900	141236030	3970	3970	3970	3970	0
486	20240513	111800	141236030	3970	3970	3970	3970	0
487	20240513	111700	141236030	3970	3970	3970	3970	0
488	20240513	111600	141236030	3970	3970	3970	3970	0
489	20240513	111500	141236030	3970	3970	3970	3970	0
490	20240513	111400	141236030	3970	3970	3970	3970	0
491	20240513	111300	141236030	3970	3970	3970	3970	0
492	20240513	111200	141236030	3970	3970	3970	3970	0
493	20240513	111100	141236030	3970	3970	3970	3970	3
494	20240513	111000	141224120	3960	3970	3970	3960	1000
495	20240513	110900	137262740	3970	3970	3970	3970	0
496	20240513	110800	137262740	3970	3970	3970	3970	25
497	20240513	110700	137163490	3970	3970	3970	3970	18
498	20240513	110600	137092030	3970	3970	3970	3970	5
499	20240513	110500	137072180	3975	3975	3975	3975	0
500	20240513	110400	137072180	3975	3975	3975	3975	3
501	20240513	110300	137060255	3975	3975	3975	3975	0
502	20240513	110200	137060255	3975	3975	3975	3975	0
503	20240513	110100	137060255	3975	3975	3975	3975	0
504	20240513	110000	137060255	3975	3975	3975	3975	0
505	20240513	105900	137060255	3975	3975	3975	3975	0
506	20240513	105800	137060255	3975	3975	3975	3975	1005
507	20240513	105700	133065380	3975	3975	3975	3975	5
508	20240513	105600	133045505	3975	3975	3975	3975	0
509	20240513	105500	133045505	3975	3975	3975	3975	6
510	20240513	105400	133021655	3980	3980	3980	3980	0
511	20240513	105300	133021655	3980	3980	3980	3980	1
512	20240513	105200	133017675	3965	3965	3965	3965	15
513	20240513	105100	132958200	3975	3975	3975	3975	688
514	20240513	105000	130223400	3975	3975	3975	3975	0
515	20240513	104900	130223400	3975	3975	3975	3975	0
516	20240513	104800	130223400	3975	3975	3975	3975	0
517	20240513	104700	130223400	3975	3975	3975	3975	0
518	20240513	104600	130223400	3975	3975	3975	3975	0
519	20240513	104500	130223400	3975	3975	3975	3975	0
520	20240513	104400	130223400	3975	3975	3975	3975	1
521	20240513	104300	130219425	3960	3970	3970	3960	2600
522	20240513	104200	119922585	3975	3975	3975	3975	0
523	20240513	104100	119922585	3975	3975	3975	3975	0
524	20240513	104000	119922585	3975	3975	3975	3975	0
525	20240513	103900	119922585	3975	3975	3975	3975	0
526	20240513	103800	119922585	3975	3975	3975	3975	0
527	20240513	103700	119922585	3975	3975	3975	3975	10
528	20240513	103600	119882835	3975	3975	3975	3975	51
529	20240513	103500	119680110	3970	3970	3970	3970	175
530	20240513	103400	118985360	3970	3965	3970	3960	71
531	20240513	103300	118704180	3960	3960	3960	3960	781
532	20240513	103200	115611420	3965	3965	3965	3965	3407
533	20240513	103100	102102665	3970	3970	3970	3970	1044
534	20240513	103000	97957985	3975	3975	3975	3975	1
535	20240513	102900	97954010	3975	3975	3975	3975	0
536	20240513	102800	97954010	3975	3975	3975	3975	104
537	20240513	102700	97540610	3975	3975	3975	3975	2
538	20240513	102600	97532660	3975	3975	3975	3975	8
539	20240513	102500	97500860	3970	3970	3970	3970	0
540	20240513	102400	97500860	3970	3970	3970	3970	0
541	20240513	102300	97500860	3970	3970	3970	3970	0
542	20240513	102200	97500860	3970	3970	3970	3970	0
543	20240513	102100	97500860	3970	3970	3970	3970	0
544	20240513	102000	97500860	3970	3970	3970	3970	527
545	20240513	101900	95408670	3970	3980	3980	3970	425
546	20240513	101800	93721385	3980	3980	3980	3980	0
547	20240513	101700	93721385	3980	3985	3985	3980	536
548	20240513	101600	91587995	3985	3985	3985	3985	52
549	20240513	101500	91380775	3985	3985	3985	3985	5
550	20240513	101400	91360850	3985	3985	3985	3985	0
551	20240513	101300	91360850	3985	3985	3985	3985	0
552	20240513	101200	91360850	3985	3985	3985	3985	0
553	20240513	101100	91360850	3985	3985	3985	3985	1
554	20240513	101000	91356865	3985	3985	3985	3985	0
555	20240513	100900	91356865	3985	3985	3985	3985	1
556	20240513	100800	91352880	3985	3985	3985	3985	4
557	20240513	100700	91336940	3985	3990	3990	3985	427
558	20240513	100600	89635285	3990	3990	3990	3990	0
559	20240513	100500	89635285	3990	3990	3990	3990	29
560	20240513	100400	89519575	3985	3985	3985	3985	0
561	20240513	100300	89519575	3985	3985	3985	3985	398
562	20240513	100200	87933545	3985	3985	3985	3985	2
563	20240513	100100	87925575	3970	3970	3970	3970	0
564	20240513	100000	87925575	3970	3970	3970	3970	0
565	20240513	095900	87925575	3970	3970	3970	3970	0
566	20240513	095800	87925575	3970	3970	3970	3970	1
567	20240513	095700	87921605	3985	3985	3985	3985	0
568	20240513	095600	87921605	3985	3985	3985	3985	19
569	20240513	095500	87845890	3975	3975	3975	3975	178
570	20240513	095400	87138340	3975	3975	3975	3975	0
571	20240513	095300	87138340	3975	3975	3975	3975	1
572	20240513	095200	87134365	3985	3985	3985	3985	1
573	20240513	095100	87130380	3985	3985	3985	3985	321
574	20240513	095000	85851195	3970	3970	3970	3970	1
575	20240513	094900	85847225	3990	3990	3990	3990	0
576	20240513	094800	85847225	3990	3985	3990	3985	225
577	20240513	094700	84949975	3985	3985	3985	3985	785
578	20240513	094600	81821750	3985	3985	3985	3985	5
579	20240513	094500	81801825	3985	3985	3985	3985	100
580	20240513	094400	81403325	3985	3980	3985	3980	184
581	20240513	094300	80670995	3980	3980	3980	3980	42
582	20240513	094200	80503835	3980	3980	3980	3980	0
583	20240513	094100	80503835	3980	3980	3980	3980	11
584	20240513	094000	80460055	3980	3975	3980	3975	2
585	20240513	093900	80452100	3980	3975	3980	3975	2
586	20240513	093800	80444145	3965	3970	3970	3965	162
587	20240513	093700	79801810	3965	3965	3965	3965	0
588	20240513	093600	79801810	3965	3965	3965	3965	0
589	20240513	093500	79801810	3965	3970	3970	3965	100
590	20240513	093400	79405305	3970	3970	3970	3970	50
591	20240513	093300	79206805	3965	3965	3965	3965	0
592	20240513	093200	79206805	3965	3965	3965	3965	0
593	20240513	093100	79206805	3965	3965	3965	3965	0
594	20240513	093000	79206805	3965	3975	3975	3965	101
595	20240513	092900	78806230	3975	3975	3975	3975	0
596	20240513	092800	78806230	3975	3975	3975	3975	237
597	20240513	092700	77864155	3975	3975	3975	3975	2
598	20240513	092600	77856205	3975	3975	3975	3975	0
599	20240513	092500	77856205	3975	3975	3975	3975	15
600	20240513	092400	77796580	3975	3975	3975	3975	485
601	20240513	092300	75868705	3965	3965	3965	3960	118
602	20240513	092200	75401020	3975	3975	3975	3975	26
603	20240513	092100	75297670	3975	3975	3975	3975	6
604	20240513	092000	75273820	3955	3955	3955	3955	0
605	20240513	091900	75273820	3955	3955	3955	3955	0
606	20240513	091800	75273820	3955	3970	3970	3955	202
607	20240513	091700	74471895	3955	3970	3970	3955	2041
608	20240513	091600	66392435	3960	3965	3965	3960	72
609	20240513	091500	66107310	3965	3965	3965	3965	4
610	20240513	091400	66091450	3975	3975	3975	3975	0
611	20240513	091300	66091450	3975	3975	3975	3975	0
612	20240513	091200	66091450	3975	3975	3975	3975	1
613	20240513	091100	66087475	3960	3975	3975	3960	372
614	20240513	091000	64614235	3975	3975	3975	3975	1
615	20240513	090900	64610260	3980	3980	3980	3980	0
616	20240513	090800	64610260	3980	3980	3980	3980	2
617	20240513	090700	64602300	3960	3975	3980	3960	116
618	20240513	090600	64142895	3985	3965	3985	3955	320
619	20240513	090500	62876490	3955	3955	3955	3955	0
620	20240513	090400	62876490	3955	3955	3955	3955	0
621	20240513	090300	62876490	3955	3965	3975	3955	1750
622	20240513	090200	55939045	3965	3960	3965	3960	643
623	20240513	090100	53390260	3950	3995	3995	3940	3763
624	20240513	090000	38454420	3995	3970	4005	3970	9681