KissMeData/063170/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	193800	218135460	8870	8870	8870	8870	889
3	20240514	193700	218135460	8870	8870	8870	8870	0
4	20240514	193600	218135460	8870	8870	8870	8870	0
5	20240514	193500	218135460	8870	8870	8870	8870	0
6	20240514	193400	218135460	8870	8870	8870	8870	0
7	20240514	193300	218135460	8870	8870	8870	8870	0
8	20240514	193200	218135460	8870	8870	8870	8870	0
9	20240514	193100	218135460	8870	8870	8870	8870	0
10	20240514	193000	218135460	8870	8870	8870	8870	0
11	20240514	192900	218135460	8870	8870	8870	8870	0
12	20240514	192800	218135460	8870	8870	8870	8870	0
13	20240514	192700	218135460	8870	8870	8870	8870	0
14	20240514	192600	218135460	8870	8870	8870	8870	0
15	20240514	192500	218135460	8870	8870	8870	8870	0
16	20240514	192400	218135460	8870	8870	8870	8870	0
17	20240514	192300	218135460	8870	8870	8870	8870	0
18	20240514	192200	218135460	8870	8870	8870	8870	0
19	20240514	192100	218135460	8870	8870	8870	8870	0
20	20240514	192000	218135460	8870	8870	8870	8870	0
21	20240514	191900	218135460	8870	8870	8870	8870	0
22	20240514	191800	218135460	8870	8870	8870	8870	0
23	20240514	191700	218135460	8870	8870	8870	8870	0
24	20240514	191600	218135460	8870	8870	8870	8870	0
25	20240514	191500	218135460	8870	8870	8870	8870	0
26	20240514	191400	218135460	8870	8870	8870	8870	0
27	20240514	191300	218135460	8870	8870	8870	8870	0
28	20240514	191200	218135460	8870	8870	8870	8870	0
29	20240514	191100	218135460	8870	8870	8870	8870	0
30	20240514	191000	218135460	8870	8870	8870	8870	0
31	20240514	190900	218135460	8870	8870	8870	8870	0
32	20240514	190800	218135460	8870	8870	8870	8870	889
33	20240514	190700	218135460	8870	8870	8870	8870	0
34	20240514	190600	218135460	8870	8870	8870	8870	0
35	20240514	190500	218135460	8870	8870	8870	8870	0
36	20240514	190400	218135460	8870	8870	8870	8870	0
37	20240514	190300	218135460	8870	8870	8870	8870	0
38	20240514	190200	218135460	8870	8870	8870	8870	0
39	20240514	190100	218135460	8870	8870	8870	8870	0
40	20240514	190000	218135460	8870	8870	8870	8870	0
41	20240514	185900	218135460	8870	8870	8870	8870	0
42	20240514	185800	218135460	8870	8870	8870	8870	0
43	20240514	185700	218135460	8870	8870	8870	8870	0
44	20240514	185600	218135460	8870	8870	8870	8870	0
45	20240514	185500	218135460	8870	8870	8870	8870	0
46	20240514	185400	218135460	8870	8870	8870	8870	0
47	20240514	185300	218135460	8870	8870	8870	8870	0
48	20240514	185200	218135460	8870	8870	8870	8870	0
49	20240514	185100	218135460	8870	8870	8870	8870	0
50	20240514	185000	218135460	8870	8870	8870	8870	0
51	20240514	184900	218135460	8870	8870	8870	8870	0
52	20240514	184800	218135460	8870	8870	8870	8870	0
53	20240514	184700	218135460	8870	8870	8870	8870	0
54	20240514	184600	218135460	8870	8870	8870	8870	0
55	20240514	184500	218135460	8870	8870	8870	8870	0
56	20240514	184400	218135460	8870	8870	8870	8870	0
57	20240514	184300	218135460	8870	8870	8870	8870	0
58	20240514	184200	218135460	8870	8870	8870	8870	0
59	20240514	184100	218135460	8870	8870	8870	8870	0
60	20240514	184000	218135460	8870	8870	8870	8870	0
61	20240514	183900	218135460	8870	8870	8870	8870	0
62	20240514	183800	218135460	8870	8870	8870	8870	889
63	20240514	183700	218135460	8870	8870	8870	8870	0
64	20240514	183600	218135460	8870	8870	8870	8870	0
65	20240514	183500	218135460	8870	8870	8870	8870	0
66	20240514	183400	218135460	8870	8870	8870	8870	0
67	20240514	183300	218135460	8870	8870	8870	8870	0
68	20240514	183200	218135460	8870	8870	8870	8870	0
69	20240514	183100	218135460	8870	8870	8870	8870	0
70	20240514	183000	218135460	8870	8870	8870	8870	0
71	20240514	182900	218135460	8870	8870	8870	8870	0
72	20240514	182800	218135460	8870	8870	8870	8870	0
73	20240514	182700	218135460	8870	8870	8870	8870	0
74	20240514	182600	218135460	8870	8870	8870	8870	0
75	20240514	182500	218135460	8870	8870	8870	8870	0
76	20240514	182400	218135460	8870	8870	8870	8870	0
77	20240514	182300	218135460	8870	8870	8870	8870	0
78	20240514	182200	218135460	8870	8870	8870	8870	0
79	20240514	182100	218135460	8870	8870	8870	8870	0
80	20240514	182000	218135460	8870	8870	8870	8870	0
81	20240514	181900	218135460	8870	8870	8870	8870	0
82	20240514	181800	218135460	8870	8870	8870	8870	0
83	20240514	181700	218135460	8870	8870	8870	8870	0
84	20240514	181600	218135460	8870	8870	8870	8870	0
85	20240514	181500	218135460	8870	8870	8870	8870	0
86	20240514	181400	218135460	8870	8870	8870	8870	0
87	20240514	181300	218135460	8870	8870	8870	8870	0
88	20240514	181200	218135460	8870	8870	8870	8870	0
89	20240514	181100	218135460	8870	8870	8870	8870	0
90	20240514	181000	218135460	8870	8870	8870	8870	0
91	20240514	180900	218135460	8870	8870	8870	8870	0
92	20240514	180800	218135460	8870	8870	8870	8870	889
93	20240514	180700	218135460	8870	8870	8870	8870	0
94	20240514	180600	218135460	8870	8870	8870	8870	0
95	20240514	180500	218135460	8870	8870	8870	8870	0
96	20240514	180400	218135460	8870	8870	8870	8870	0
97	20240514	180300	218135460	8870	8870	8870	8870	0
98	20240514	180200	218135460	8870	8870	8870	8870	0
99	20240514	180100	218135460	8870	8870	8870	8870	0
100	20240514	180000	218135460	8870	8870	8870	8870	0
101	20240514	175900	218135460	8870	8870	8870	8870	0
102	20240514	175800	218135460	8870	8870	8870	8870	0
103	20240514	175700	218135460	8870	8870	8870	8870	0
104	20240514	175600	218135460	8870	8870	8870	8870	0
105	20240514	175500	218135460	8870	8870	8870	8870	0
106	20240514	175400	218135460	8870	8870	8870	8870	0
107	20240514	175300	218135460	8870	8870	8870	8870	0
108	20240514	175200	218135460	8870	8870	8870	8870	0
109	20240514	175100	218135460	8870	8870	8870	8870	0
110	20240514	175000	218135460	8870	8870	8870	8870	0
111	20240514	174900	218135460	8870	8870	8870	8870	0
112	20240514	174800	218135460	8870	8870	8870	8870	0
113	20240514	174700	218135460	8870	8870	8870	8870	0
114	20240514	174600	218135460	8870	8870	8870	8870	0
115	20240514	174500	218135460	8870	8870	8870	8870	0
116	20240514	174400	218135460	8870	8870	8870	8870	0
117	20240514	174300	218135460	8870	8870	8870	8870	0
118	20240514	174200	218135460	8870	8870	8870	8870	0
119	20240514	174100	218135460	8870	8870	8870	8870	0
120	20240514	174000	218135460	8870	8870	8870	8870	0
121	20240514	173900	218135460	8870	8870	8870	8870	0
122	20240514	173800	218135460	8870	8870	8870	8870	889
123	20240514	173700	218135460	8870	8870	8870	8870	0
124	20240514	173600	218135460	8870	8870	8870	8870	0
125	20240514	173500	218135460	8870	8870	8870	8870	0
126	20240514	173400	218135460	8870	8870	8870	8870	0
127	20240514	173300	218135460	8870	8870	8870	8870	0
128	20240514	173200	218135460	8870	8870	8870	8870	0
129	20240514	173100	218135460	8870	8870	8870	8870	0
130	20240514	173000	218135460	8870	8870	8870	8870	0
131	20240514	172900	218135460	8870	8870	8870	8870	0
132	20240514	172800	218135460	8870	8870	8870	8870	0
133	20240514	172700	218135460	8870	8870	8870	8870	0
134	20240514	172600	218135460	8870	8870	8870	8870	0
135	20240514	172500	218135460	8870	8870	8870	8870	0
136	20240514	172400	218135460	8870	8870	8870	8870	0
137	20240514	172300	218135460	8870	8870	8870	8870	0
138	20240514	172200	218135460	8870	8870	8870	8870	0
139	20240514	172100	218135460	8870	8870	8870	8870	0
140	20240514	172000	218135460	8870	8870	8870	8870	0
141	20240514	171900	218135460	8870	8870	8870	8870	0
142	20240514	171800	218135460	8870	8870	8870	8870	0
143	20240514	171700	218135460	8870	8870	8870	8870	0
144	20240514	171600	218135460	8870	8870	8870	8870	0
145	20240514	171500	218135460	8870	8870	8870	8870	0
146	20240514	171400	218135460	8870	8870	8870	8870	0
147	20240514	171300	218135460	8870	8870	8870	8870	0
148	20240514	171200	218135460	8870	8870	8870	8870	0
149	20240514	171100	218135460	8870	8870	8870	8870	0
150	20240514	171000	218135460	8870	8870	8870	8870	0
151	20240514	170900	218135460	8870	8870	8870	8870	0
152	20240514	170800	218135460	8870	8870	8870	8870	889
153	20240514	170700	218135460	8870	8870	8870	8870	0
154	20240514	170600	218135460	8870	8870	8870	8870	0
155	20240514	170500	218135460	8870	8870	8870	8870	0
156	20240514	170400	218135460	8870	8870	8870	8870	0
157	20240514	170300	218135460	8870	8870	8870	8870	0
158	20240514	170200	218135460	8870	8870	8870	8870	0
159	20240514	170100	218135460	8870	8870	8870	8870	0
160	20240514	170000	218135460	8870	8870	8870	8870	0
161	20240514	165900	218135460	8870	8870	8870	8870	0
162	20240514	165800	218135460	8870	8870	8870	8870	0
163	20240514	165700	218135460	8870	8870	8870	8870	0
164	20240514	165600	218135460	8870	8870	8870	8870	0
165	20240514	165500	218135460	8870	8870	8870	8870	0
166	20240514	165400	218135460	8870	8870	8870	8870	0
167	20240514	165300	218135460	8870	8870	8870	8870	0
168	20240514	165200	218135460	8870	8870	8870	8870	0
169	20240514	165100	218135460	8870	8870	8870	8870	0
170	20240514	165000	218135460	8870	8870	8870	8870	0
171	20240514	164900	218135460	8870	8870	8870	8870	0
172	20240514	164800	218135460	8870	8870	8870	8870	0
173	20240514	164700	218135460	8870	8870	8870	8870	0
174	20240514	164600	218135460	8870	8870	8870	8870	0
175	20240514	164500	218135460	8870	8870	8870	8870	0
176	20240514	164400	218135460	8870	8870	8870	8870	0
177	20240514	164300	218135460	8870	8870	8870	8870	0
178	20240514	164200	218135460	8870	8870	8870	8870	0
179	20240514	164100	218135460	8870	8870	8870	8870	0
180	20240514	164000	218135460	8870	8870	8870	8870	0
181	20240514	163900	218135460	8870	8870	8870	8870	0
182	20240514	163800	218135460	8870	8870	8870	8870	889
183	20240514	163700	218135460	8870	8870	8870	8870	0
184	20240514	163600	218135460	8870	8870	8870	8870	0
185	20240514	163500	218135460	8870	8870	8870	8870	0
186	20240514	163400	218135460	8870	8870	8870	8870	0
187	20240514	163300	218135460	8870	8870	8870	8870	0
188	20240514	163200	218135460	8870	8870	8870	8870	0
189	20240514	163100	218135460	8870	8870	8870	8870	0
190	20240514	163000	218135460	8870	8870	8870	8870	0
191	20240514	162900	218135460	8870	8870	8870	8870	0
192	20240514	162800	218135460	8870	8870	8870	8870	0
193	20240514	162700	218135460	8870	8870	8870	8870	0
194	20240514	162600	218135460	8870	8870	8870	8870	0
195	20240514	162500	218135460	8870	8870	8870	8870	0
196	20240514	162400	218135460	8870	8870	8870	8870	0
197	20240514	162300	218135460	8870	8870	8870	8870	0
198	20240514	162200	218135460	8870	8870	8870	8870	0
199	20240514	162100	218135460	8870	8870	8870	8870	0
200	20240514	162000	218135460	8870	8870	8870	8870	0
201	20240514	161900	218135460	8870	8870	8870	8870	0
202	20240514	161800	218135460	8870	8870	8870	8870	0
203	20240514	161700	218135460	8870	8870	8870	8870	0
204	20240514	161600	218135460	8870	8870	8870	8870	0
205	20240514	161500	218135460	8870	8870	8870	8870	0
206	20240514	161400	218135460	8870	8870	8870	8870	0
207	20240514	161300	218135460	8870	8870	8870	8870	0
208	20240514	161200	218135460	8870	8870	8870	8870	0
209	20240514	161100	218135460	8870	8870	8870	8870	0
210	20240514	161000	218135460	8870	8870	8870	8870	0
211	20240514	160900	218135460	8870	8870	8870	8870	0
212	20240514	160800	218135460	8870	8870	8870	8870	889
213	20240514	160700	218135460	8870	8870	8870	8870	0
214	20240514	160600	218135460	8870	8870	8870	8870	0
215	20240514	160500	218135460	8870	8870	8870	8870	0
216	20240514	160400	218135460	8870	8870	8870	8870	0
217	20240514	160300	218135460	8870	8870	8870	8870	0
218	20240514	160200	218135460	8870	8870	8870	8870	0
219	20240514	160100	218135460	8870	8870	8870	8870	0
220	20240514	160000	218135460	8870	8870	8870	8870	0
221	20240514	155900	218135460	8870	8870	8870	8870	0
222	20240514	155800	218135460	8870	8870	8870	8870	0
223	20240514	155700	218135460	8870	8870	8870	8870	0
224	20240514	155600	218135460	8870	8870	8870	8870	0
225	20240514	155500	218135460	8870	8870	8870	8870	0
226	20240514	155400	218135460	8870	8870	8870	8870	0
227	20240514	155300	218135460	8870	8870	8870	8870	0
228	20240514	155200	218135460	8870	8870	8870	8870	0
229	20240514	155100	218135460	8870	8870	8870	8870	0
230	20240514	155000	218135460	8870	8870	8870	8870	0
231	20240514	154900	218135460	8870	8870	8870	8870	0
232	20240514	154800	218135460	8870	8870	8870	8870	0
233	20240514	154700	218135460	8870	8870	8870	8870	0
234	20240514	154600	218135460	8870	8870	8870	8870	0
235	20240514	154500	218135460	8870	8870	8870	8870	0
236	20240514	154400	218135460	8870	8870	8870	8870	0
237	20240514	154300	218135460	8870	8870	8870	8870	0
238	20240514	154200	218135460	8870	8870	8870	8870	0
239	20240514	154100	218135460	8870	8870	8870	8870	0
240	20240514	154000	218135460	8870	8870	8870	8870	0
241	20240514	153900	218135460	8870	8870	8870	8870	0
242	20240514	153800	218135460	8870	8870	8870	8870	889
243	20240514	153700	218135460	8870	8870	8870	8870	0
244	20240514	153600	218135460	8870	8870	8870	8870	0
245	20240514	153500	218135460	8870	8870	8870	8870	0
246	20240514	153400	218135460	8870	8870	8870	8870	0
247	20240514	153300	218135460	8870	8870	8870	8870	0
248	20240514	153200	218135460	8870	8870	8870	8870	0
249	20240514	153100	218135460	8870	8870	8870	8870	0
250	20240514	153000	218135460	8870	8870	8870	8870	889
251	20240514	152900	210250030	8870	8870	8870	8870	0
252	20240514	152800	210250030	8870	8870	8870	8870	0
253	20240514	152700	210250030	8870	8870	8870	8870	0
254	20240514	152600	210250030	8870	8870	8870	8870	0
255	20240514	152500	210250030	8870	8870	8870	8870	0
256	20240514	152400	210250030	8870	8870	8870	8870	0
257	20240514	152300	210250030	8870	8870	8870	8870	0
258	20240514	152200	210250030	8870	8870	8870	8870	0
259	20240514	152100	210250030	8870	8870	8870	8870	0
260	20240514	152000	210250030	8870	8870	8870	8870	0
261	20240514	151900	210250030	8870	8850	8870	8850	31
262	20240514	151800	209975610	8860	8860	8860	8860	22
263	20240514	151700	209780690	8870	8870	8870	8870	6
264	20240514	151600	209727470	8870	8870	8870	8870	37
265	20240514	151500	209399280	8850	8850	8850	8850	0
266	20240514	151400	209399280	8850	8850	8850	8850	1
267	20240514	151300	209390430	8840	8840	8840	8840	0
268	20240514	151200	209390430	8840	8840	8840	8840	0
269	20240514	151100	209390430	8840	8840	8840	8840	0
270	20240514	151000	209390430	8840	8840	8840	8840	0
271	20240514	150900	209390430	8840	8840	8840	8840	0
272	20240514	150800	209390430	8840	8850	8850	8840	20
273	20240514	150700	209213530	8870	8870	8870	8870	0
274	20240514	150600	209213530	8870	8840	8870	8840	51
275	20240514	150500	208762660	8840	8850	8850	8840	199
276	20240514	150400	207002090	8850	8850	8850	8850	1
277	20240514	150300	206993240	8850	8850	8850	8850	0
278	20240514	150200	206993240	8850	8850	8850	8850	93
279	20240514	150100	206170190	8850	8850	8850	8850	16
280	20240514	150000	206028590	8850	8850	8850	8850	0
281	20240514	145900	206028590	8850	8860	8860	8850	44
282	20240514	145800	205639130	8870	8870	8870	8870	50
283	20240514	145700	205195630	8860	8860	8860	8860	0
284	20240514	145600	205195630	8860	8860	8860	8860	16
285	20240514	145500	205053870	8860	8860	8860	8860	31
286	20240514	145400	204779210	8870	8860	8870	8860	59
287	20240514	145300	204255930	8870	8850	8870	8850	55
288	20240514	145200	203768720	8850	8850	8850	8850	42
289	20240514	145100	203397020	8860	8860	8860	8860	0
290	20240514	145000	203397020	8860	8850	8860	8850	107
291	20240514	144900	202449570	8860	8870	8870	8860	430
292	20240514	144800	198635770	8860	8860	8860	8860	1
293	20240514	144700	198626910	8850	8850	8850	8850	0
294	20240514	144600	198626910	8850	8850	8850	8850	4
295	20240514	144500	198591510	8870	8870	8870	8870	1
296	20240514	144400	198582640	8850	8850	8850	8850	0
297	20240514	144300	198582640	8850	8850	8850	8850	16
298	20240514	144200	198441040	8850	8850	8850	8850	0
299	20240514	144100	198441040	8850	8850	8850	8850	0
300	20240514	144000	198441040	8850	8850	8850	8850	67
301	20240514	143900	197848090	8850	8850	8850	8850	168
302	20240514	143800	196361290	8870	8870	8870	8870	26
303	20240514	143700	196130670	8850	8850	8850	8850	17
304	20240514	143600	195980220	8840	8840	8840	8840	56
305	20240514	143500	195485180	8840	8840	8840	8840	0
306	20240514	143400	195485180	8840	8840	8840	8840	1
307	20240514	143300	195476340	8840	8840	8840	8840	0
308	20240514	143200	195476340	8840	8840	8840	8840	0
309	20240514	143100	195476340	8840	8840	8840	8840	4
310	20240514	143000	195440980	8840	8840	8840	8840	0
311	20240514	142900	195440980	8840	8840	8840	8840	0
312	20240514	142800	195440980	8840	8840	8840	8840	14
313	20240514	142700	195317220	8840	8840	8840	8840	30
314	20240514	142600	195052020	8840	8840	8840	8840	0
315	20240514	142500	195052020	8840	8840	8840	8840	19
316	20240514	142400	194884060	8840	8840	8840	8840	0
317	20240514	142300	194884060	8840	8840	8840	8840	0
318	20240514	142200	194884060	8840	8840	8840	8840	70
319	20240514	142100	194265260	8840	8850	8850	8840	150
320	20240514	142000	192939220	8850	8850	8850	8850	0
321	20240514	141900	192939220	8850	8850	8850	8850	74
322	20240514	141800	192284320	8880	8880	8880	8880	0
323	20240514	141700	192284320	8880	8880	8880	8880	1
324	20240514	141600	192275440	8850	8850	8850	8850	243
325	20240514	141500	190124890	8850	8850	8850	8850	0
326	20240514	141400	190124890	8850	8850	8850	8850	68
327	20240514	141300	189523090	8850	8850	8850	8850	52
328	20240514	141200	189062890	8860	8860	8860	8860	0
329	20240514	141100	189062890	8860	8860	8860	8860	160
330	20240514	141000	187645290	8840	8840	8840	8840	3
331	20240514	140900	187618770	8860	8860	8860	8860	4
332	20240514	140800	187583330	8860	8860	8860	8860	0
333	20240514	140700	187583330	8860	8880	8880	8860	11
334	20240514	140600	187485770	8850	8850	8850	8850	0
335	20240514	140500	187485770	8850	8850	8850	8850	3
336	20240514	140400	187459220	8850	8850	8850	8850	11
337	20240514	140300	187361870	8840	8840	8840	8840	0
338	20240514	140200	187361870	8840	8840	8840	8840	0
339	20240514	140100	187361870	8840	8840	8840	8840	46
340	20240514	140000	186955230	8840	8840	8840	8840	0
341	20240514	135900	186955230	8840	8840	8840	8840	0
342	20240514	135800	186955230	8840	8860	8880	8840	582
343	20240514	135700	181802390	8850	8850	8850	8850	100
344	20240514	135600	180917390	8850	8850	8850	8850	0
345	20240514	135500	180917390	8850	8850	8850	8850	47
346	20240514	135400	180501440	8880	8880	8880	8880	0
347	20240514	135300	180501440	8880	8880	8880	8880	1
348	20240514	135200	180492560	8850	8880	8880	8850	147
349	20240514	135100	179191550	8850	8850	8850	8850	0
350	20240514	135000	179191550	8850	8850	8850	8850	122
351	20240514	134900	178111850	8850	8880	8880	8850	33
352	20240514	134800	177819770	8850	8850	8850	8850	0
353	20240514	134700	177819770	8850	8850	8850	8850	0
354	20240514	134600	177819770	8850	8850	8850	8850	104
355	20240514	134500	176899370	8880	8860	8880	8860	338
356	20240514	134400	173904670	8850	8850	8850	8850	0
357	20240514	134300	173904670	8850	8850	8850	8850	0
358	20240514	134200	173904670	8850	8850	8850	8850	0
359	20240514	134100	173904670	8850	8850	8850	8850	0
360	20240514	134000	173904670	8850	8860	8860	8850	8
361	20240514	133900	173833820	8850	8850	8850	8850	0
362	20240514	133800	173833820	8850	8850	8850	8850	0
363	20240514	133700	173833820	8850	8850	8850	8850	0
364	20240514	133600	173833820	8850	8850	8850	8850	0
365	20240514	133500	173833820	8850	8850	8850	8850	0
366	20240514	133400	173833820	8850	8850	8850	8850	1
367	20240514	133300	173824970	8850	8850	8850	8850	0
368	20240514	133200	173824970	8850	8850	8850	8850	0
369	20240514	133100	173824970	8850	8850	8850	8850	1
370	20240514	133000	173816120	8850	8850	8850	8850	0
371	20240514	132900	173816120	8850	8850	8850	8850	0
372	20240514	132800	173816120	8850	8850	8850	8850	9
373	20240514	132700	173736470	8850	8850	8850	8850	0
374	20240514	132600	173736470	8850	8850	8850	8850	0
375	20240514	132500	173736470	8850	8860	8860	8850	29
376	20240514	132400	173479720	8880	8880	8880	8880	1
377	20240514	132300	173470840	8870	8850	8870	8850	1021
378	20240514	132200	164414970	8870	8850	8870	8850	108
379	20240514	132100	163457150	8870	8860	8870	8860	11
380	20240514	132000	163359680	8860	8860	8860	8860	11
381	20240514	131900	163262220	8870	8850	8870	8850	2
382	20240514	131800	163244500	8870	8870	8870	8870	0
383	20240514	131700	163244500	8870	8870	8870	8870	0
384	20240514	131600	163244500	8870	8870	8870	8850	4
385	20240514	131500	163209060	8870	8870	8870	8870	5
386	20240514	131400	163164710	8870	8870	8870	8870	0
387	20240514	131300	163164710	8870	8870	8870	8850	3
388	20240514	131200	163138120	8870	8870	8870	8870	2
389	20240514	131100	163120380	8850	8850	8850	8850	0
390	20240514	131000	163120380	8850	8850	8850	8850	3
391	20240514	130900	163093830	8850	8850	8850	8850	0
392	20240514	130800	163093830	8850	8850	8850	8850	0
393	20240514	130700	163093830	8850	8850	8850	8850	12
394	20240514	130600	162987630	8850	8850	8850	8850	32
395	20240514	130500	162704430	8850	8850	8850	8850	0
396	20240514	130400	162704430	8850	8850	8850	8850	1
397	20240514	130300	162695580	8850	8850	8850	8850	0
398	20240514	130200	162695580	8850	8850	8850	8850	0
399	20240514	130100	162695580	8850	8850	8870	8850	5
400	20240514	130000	162651290	8840	8840	8840	8840	0
401	20240514	125900	162651290	8840	8840	8840	8840	0
402	20240514	125800	162651290	8840	8840	8840	8840	6
403	20240514	125700	162598250	8840	8840	8840	8840	0
404	20240514	125600	162598250	8840	8840	8840	8840	0
405	20240514	125500	162598250	8840	8870	8870	8840	29
406	20240514	125400	162341860	8840	8840	8840	8840	0
407	20240514	125300	162341860	8840	8840	8840	8840	0
408	20240514	125200	162341860	8840	8840	8840	8840	105
409	20240514	125100	161413660	8830	8830	8830	8830	0
410	20240514	125000	161413660	8830	8850	8850	8830	300
411	20240514	124900	158760220	8850	8850	8850	8850	33
412	20240514	124800	158468170	8860	8860	8860	8860	38
413	20240514	124700	158131490	8840	8840	8840	8840	0
414	20240514	124600	158131490	8840	8840	8840	8840	41
415	20240514	124500	157769050	8850	8840	8860	8840	3
416	20240514	124400	157742500	8840	8840	8840	8840	120
417	20240514	124300	156681700	8840	8840	8840	8840	7
418	20240514	124200	156619820	8850	8850	8850	8850	0
419	20240514	124100	156619820	8850	8850	8850	8850	20
420	20240514	124000	156442820	8850	8850	8850	8850	0
421	20240514	123900	156442820	8850	8850	8850	8850	1
422	20240514	123800	156433970	8840	8840	8840	8840	0
423	20240514	123700	156433970	8840	8840	8840	8840	1
424	20240514	123600	156425130	8850	8860	8860	8850	3
425	20240514	123500	156398560	8840	8840	8840	8840	0
426	20240514	123400	156398560	8840	8840	8840	8840	0
427	20240514	123300	156398560	8840	8840	8840	8840	0
428	20240514	123200	156398560	8840	8840	8840	8840	0
429	20240514	123100	156398560	8840	8840	8840	8840	2
430	20240514	123000	156380880	8850	8850	8850	8850	0
431	20240514	122900	156380880	8850	8850	8850	8850	0
432	20240514	122800	156380880	8850	8840	8850	8840	5
433	20240514	122700	156336650	8840	8840	8840	8840	0
434	20240514	122600	156336650	8840	8840	8840	8840	0
435	20240514	122500	156336650	8840	8840	8840	8840	7
436	20240514	122400	156274770	8860	8860	8860	8860	20
437	20240514	122300	156097570	8840	8840	8840	8840	0
438	20240514	122200	156097570	8840	8840	8840	8840	2
439	20240514	122100	156079890	8840	8840	8840	8840	0
440	20240514	122000	156079890	8840	8840	8840	8840	0
441	20240514	121900	156079890	8840	8830	8840	8830	13
442	20240514	121800	155965090	8830	8830	8830	8830	0
443	20240514	121700	155965090	8830	8830	8830	8830	0
444	20240514	121600	155965090	8830	8830	8830	8830	42
445	20240514	121500	155594230	8830	8830	8830	8830	0
446	20240514	121400	155594230	8830	8830	8830	8830	120
447	20240514	121300	154534630	8830	8830	8830	8830	14
448	20240514	121200	154411010	8850	8850	8850	8850	12
449	20240514	121100	154304810	8840	8840	8840	8840	0
450	20240514	121000	154304810	8840	8840	8840	8830	35
451	20240514	120900	153995430	8840	8840	8840	8840	0
452	20240514	120800	153995430	8840	8840	8840	8840	0
453	20240514	120700	153995430	8840	8830	8840	8830	120
454	20240514	120600	152935330	8840	8840	8840	8840	5
455	20240514	120500	152891130	8840	8840	8840	8840	61
456	20240514	120400	152351890	8830	8830	8830	8830	159
457	20240514	120300	150947920	8840	8840	8840	8840	1
458	20240514	120200	150939080	8840	8840	8840	8840	1
459	20240514	120100	150930240	8840	8840	8840	8840	142
460	20240514	120000	149674960	8840	8840	8840	8840	0
461	20240514	115900	149674960	8840	8840	8840	8840	0
462	20240514	115800	149674960	8840	8850	8850	8840	847
463	20240514	115700	142186560	8850	8850	8850	8850	0
464	20240514	115600	142186560	8850	8850	8850	8850	0
465	20240514	115500	142186560	8850	8850	8850	8850	22
466	20240514	115400	141991860	8850	8850	8850	8850	0
467	20240514	115300	141991860	8850	8850	8850	8850	66
468	20240514	115200	141407760	8850	8850	8850	8850	1
469	20240514	115100	141398910	8850	8850	8850	8850	0
470	20240514	115000	141398910	8850	8850	8850	8850	0
471	20240514	114900	141398910	8850	8850	8850	8850	5
472	20240514	114800	141354660	8850	8850	8850	8850	0
473	20240514	114700	141354660	8850	8850	8850	8850	0
474	20240514	114600	141354660	8850	8860	8860	8850	63
475	20240514	114500	140796670	8860	8860	8860	8860	6
476	20240514	114400	140743510	8850	8850	8850	8850	0
477	20240514	114300	140743510	8850	8850	8850	8850	11
478	20240514	114200	140646160	8850	8850	8850	8850	0
479	20240514	114100	140646160	8850	8850	8850	8850	30
480	20240514	114000	140380660	8860	8860	8860	8860	2
481	20240514	113900	140362940	8860	8860	8860	8860	0
482	20240514	113800	140362940	8860	8860	8860	8860	0
483	20240514	113700	140362940	8860	8850	8860	8850	34
484	20240514	113600	140062030	8860	8860	8860	8860	0
485	20240514	113500	140062030	8860	8860	8860	8860	105
486	20240514	113400	139131730	8860	8860	8860	8860	5
487	20240514	113300	139087430	8860	8860	8860	8860	7
488	20240514	113200	139025410	8860	8860	8860	8860	0
489	20240514	113100	139025410	8860	8860	8860	8860	1
490	20240514	113000	139016550	8860	8860	8860	8860	0
491	20240514	112900	139016550	8860	8860	8860	8860	0
492	20240514	112800	139016550	8860	8860	8860	8860	7
493	20240514	112700	138954530	8860	8860	8860	8860	0
494	20240514	112600	138954530	8860	8860	8860	8860	0
495	20240514	112500	138954530	8860	8860	8860	8860	27
496	20240514	112400	138715310	8860	8860	8860	8860	0
497	20240514	112300	138715310	8860	8860	8860	8860	1
498	20240514	112200	138706450	8870	8860	8870	8860	13
499	20240514	112100	138591240	8850	8850	8870	8850	334
500	20240514	112000	135630970	8850	8850	8850	8850	0
501	20240514	111900	135630970	8850	8850	8850	8850	0
502	20240514	111800	135630970	8850	8850	8850	8850	18
503	20240514	111700	135471670	8850	8850	8850	8850	38
504	20240514	111600	135135370	8870	8870	8870	8870	7
505	20240514	111500	135073280	8850	8850	8850	8850	12
506	20240514	111400	134967080	8850	8850	8850	8850	0
507	20240514	111300	134967080	8850	8850	8850	8850	15
508	20240514	111200	134834330	8850	8850	8850	8850	121
509	20240514	111100	133763480	8840	8840	8840	8840	0
510	20240514	111000	133763480	8840	8840	8840	8840	0
511	20240514	110900	133763480	8840	8840	8840	8840	7
512	20240514	110800	133701600	8840	8840	8840	8840	0
513	20240514	110700	133701600	8840	8840	8840	8840	0
514	20240514	110600	133701600	8840	8840	8840	8840	32
515	20240514	110500	133418720	8890	8890	8890	8890	0
516	20240514	110400	133418720	8890	8840	8890	8840	51
517	20240514	110300	132965890	8840	8840	8840	8840	60
518	20240514	110200	132435490	8830	8830	8830	8830	0
519	20240514	110100	132435490	8830	8830	8830	8830	0
520	20240514	110000	132435490	8830	8850	8850	8830	312
521	20240514	105900	129679710	8840	8850	8850	8840	651
522	20240514	105800	123919870	8850	8850	8850	8850	0
523	20240514	105700	123919870	8850	8860	8860	8850	16
524	20240514	105600	123778170	8860	8860	8860	8860	0
525	20240514	105500	123778170	8860	8860	8860	8860	3
526	20240514	105400	123751590	8860	8870	8870	8860	3
527	20240514	105300	123725000	8850	8850	8850	8850	1
528	20240514	105200	123716150	8840	8840	8840	8840	51
529	20240514	105100	123265310	8840	8840	8840	8840	6
530	20240514	105000	123212270	8840	8840	8840	8840	0
531	20240514	104900	123212270	8840	8840	8840	8840	0
532	20240514	104800	123212270	8840	8840	8840	8840	18
533	20240514	104700	123053150	8870	8870	8870	8870	1
534	20240514	104600	123044280	8840	8840	8840	8840	0
535	20240514	104500	123044280	8840	8840	8840	8840	109
536	20240514	104400	122080720	8840	8870	8870	8840	52
537	20240514	104300	121621010	8840	8840	8840	8840	58
538	20240514	104200	121108290	8840	8840	8840	8840	87
539	20240514	104100	120339210	8840	8840	8840	8840	46
540	20240514	104000	119932570	8840	8840	8840	8840	236
541	20240514	103900	117846330	8840	8850	8850	8840	215
542	20240514	103800	115944530	8850	8850	8850	8850	80
543	20240514	103700	115236530	8850	8850	8850	8850	0
544	20240514	103600	115236530	8850	8850	8850	8850	127
545	20240514	103500	114112580	8850	8850	8850	8850	0
546	20240514	103400	114112580	8850	8850	8850	8850	36
547	20240514	103300	113793980	8860	8880	8880	8860	806
548	20240514	103200	106647070	8890	8890	8890	8890	295
549	20240514	103100	104024520	8890	8890	8890	8890	227
550	20240514	103000	102006490	8900	8900	8900	8900	185
551	20240514	102900	100359990	8900	8900	8900	8900	0
552	20240514	102800	100359990	8900	8900	8900	8900	0
553	20240514	102700	100359990	8900	8900	8900	8900	28
554	20240514	102600	100110790	8910	8910	8910	8910	31
555	20240514	102500	99834580	8910	8910	8910	8910	12
556	20240514	102400	99727660	8910	8920	8920	8910	226
557	20240514	102300	97712320	8920	8920	8920	8920	0
558	20240514	102200	97712320	8920	8920	8920	8920	1
559	20240514	102100	97703400	8890	8890	8890	8890	44
560	20240514	102000	97312240	8920	8920	8920	8920	100
561	20240514	101900	96420240	8920	8920	8920	8920	1
562	20240514	101800	96411320	8890	8900	8900	8890	135
563	20240514	101700	95210260	8920	8920	8920	8920	0
564	20240514	101600	95210260	8920	8920	8920	8920	1
565	20240514	101500	95201340	8880	8880	8880	8880	57
566	20240514	101400	94695180	8890	8880	8890	8880	150
567	20240514	101300	93362880	8880	8880	8880	8880	8
568	20240514	101200	93291840	8880	8880	8880	8880	29
569	20240514	101100	93034320	8890	8890	8890	8880	83
570	20240514	101000	92297250	8890	8890	8890	8890	1
571	20240514	100900	92288360	8880	8880	8880	8880	9
572	20240514	100800	92208440	8890	8890	8890	8890	1
573	20240514	100700	92199550	8890	8890	8890	8890	0
574	20240514	100600	92199550	8890	8890	8890	8890	31
575	20240514	100500	91923960	8920	8920	8920	8920	33
576	20240514	100400	91629600	8920	8920	8920	8920	1
577	20240514	100300	91620680	8890	8900	8900	8890	54
578	20240514	100200	91140390	8900	8900	8900	8900	20
579	20240514	100100	90962390	8900	8900	8900	8900	0
580	20240514	100000	90962390	8900	8890	8900	8890	150
581	20240514	095900	89628850	8920	8920	8920	8920	0
582	20240514	095800	89628850	8920	8890	8920	8890	102
583	20240514	095700	88722040	8890	8890	8890	8890	31
584	20240514	095600	88446450	8920	8920	8920	8920	7
585	20240514	095500	88384010	8890	8900	8900	8890	77
586	20240514	095400	87699460	8900	8920	8920	8900	17
587	20240514	095300	87548140	8910	8910	8910	8910	0
588	20240514	095200	87548140	8910	8910	8910	8910	24
589	20240514	095100	87334300	8910	8910	8910	8910	35
590	20240514	095000	87022450	8920	8920	8920	8920	1
591	20240514	094900	87013530	8920	8920	8920	8920	0
592	20240514	094800	87013530	8920	8920	8920	8920	138
593	20240514	094700	85782570	8920	8920	8920	8920	131
594	20240514	094600	84614050	8910	8910	8910	8910	389
595	20240514	094500	81148060	8900	8900	8900	8890	124
596	20240514	094400	80044720	8900	8890	8900	8890	2
597	20240514	094300	80026930	8880	8880	8880	8880	0
598	20240514	094200	80026930	8880	8880	8880	8880	32
599	20240514	094100	79742770	8900	8900	8900	8900	0
600	20240514	094000	79742770	8900	8900	8900	8900	76
601	20240514	093900	79066370	8880	8890	8890	8880	72
602	20240514	093800	78426560	8890	8900	8900	8890	12
603	20240514	093700	78319860	8900	8890	8900	8890	17
604	20240514	093600	78168710	8890	8900	8900	8890	16
605	20240514	093500	78026460	8890	8890	8890	8890	4
606	20240514	093400	77990900	8880	8880	8880	8880	45
607	20240514	093300	77591300	8880	8880	8880	8880	15
608	20240514	093200	77458100	8880	8880	8880	8880	75
609	20240514	093100	76792100	8890	8890	8890	8890	0
610	20240514	093000	76792100	8890	8870	8890	8870	132
611	20240514	092900	75619390	8880	8880	8880	8880	56
612	20240514	092800	75122110	8880	8880	8880	8880	1
613	20240514	092700	75113230	8840	8840	8840	8840	75
614	20240514	092600	74450230	8840	8840	8840	8840	0
615	20240514	092500	74450230	8840	8840	8840	8840	0
616	20240514	092400	74450230	8840	8850	8850	8840	601
617	20240514	092300	69133960	8840	8840	8840	8840	0
618	20240514	092200	69133960	8840	8840	8840	8840	1
619	20240514	092100	69125120	8840	8850	8850	8840	286
620	20240514	092000	66596780	8840	8840	8840	8840	284
621	20240514	091900	64086220	8840	8860	8860	8840	386
622	20240514	091800	60672580	8860	8870	8870	8850	540
623	20240514	091700	55891630	8870	8870	8870	8870	0
624	20240514	091600	55891630	8870	8880	8880	8870	294
625	20240514	091500	53281850	8870	8890	8890	8870	383
626	20240514	091400	49880850	8890	8890	8890	8890	62
627	20240514	091300	49329670	8890	8890	8890	8890	18
628	20240514	091200	49169650	8890	8900	8900	8890	2
629	20240514	091100	49151860	8910	8910	8910	8910	0
630	20240514	091000	49151860	8910	8920	8920	8910	28
631	20240514	090900	48902160	8920	8900	8920	8880	976
632	20240514	090800	40214860	8900	8910	8910	8900	550
633	20240514	090700	35318690	8900	8890	8900	8890	561
634	20240514	090600	30326310	8850	8850	8850	8850	273
635	20240514	090500	27910260	8890	8870	8890	8870	656
636	20240514	090400	22084970	8850	8850	8850	8850	0
637	20240514	090300	22084970	8850	8880	8880	8850	306
638	20240514	090200	19375940	8870	8850	8870	8850	221
639	20240514	090100	17418880	8850	8850	8850	8850	1
640	20240514	090000	17410030	8800	8790	8850	8790	1980