KissMeData/066910/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194200	608881315	2705	2705	2705	2705	967
3	20240513	194100	608881315	2705	2705	2705	2705	0
4	20240513	194000	608881315	2705	2705	2705	2705	0
5	20240513	193900	608881315	2705	2705	2705	2705	0
6	20240513	193800	608881315	2705	2705	2705	2705	0
7	20240513	193700	608881315	2705	2705	2705	2705	0
8	20240513	193600	608881315	2705	2705	2705	2705	0
9	20240513	193500	608881315	2705	2705	2705	2705	0
10	20240513	193400	608881315	2705	2705	2705	2705	0
11	20240513	193300	608881315	2705	2705	2705	2705	0
12	20240513	193200	608881315	2705	2705	2705	2705	0
13	20240513	193100	608881315	2705	2705	2705	2705	0
14	20240513	193000	608881315	2705	2705	2705	2705	0
15	20240513	192900	608881315	2705	2705	2705	2705	0
16	20240513	192800	608881315	2705	2705	2705	2705	0
17	20240513	192700	608881315	2705	2705	2705	2705	0
18	20240513	192600	608881315	2705	2705	2705	2705	0
19	20240513	192500	608881315	2705	2705	2705	2705	0
20	20240513	192400	608881315	2705	2705	2705	2705	0
21	20240513	192300	608881315	2705	2705	2705	2705	0
22	20240513	192200	608881315	2705	2705	2705	2705	0
23	20240513	192100	608881315	2705	2705	2705	2705	0
24	20240513	192000	608881315	2705	2705	2705	2705	0
25	20240513	191900	608881315	2705	2705	2705	2705	0
26	20240513	191800	608881315	2705	2705	2705	2705	0
27	20240513	191700	608881315	2705	2705	2705	2705	0
28	20240513	191600	608881315	2705	2705	2705	2705	0
29	20240513	191500	608881315	2705	2705	2705	2705	0
30	20240513	191400	608881315	2705	2705	2705	2705	0
31	20240513	191300	608881315	2705	2705	2705	2705	0
32	20240513	191200	608881315	2705	2705	2705	2705	967
33	20240513	191100	608881315	2705	2705	2705	2705	0
34	20240513	191000	608881315	2705	2705	2705	2705	0
35	20240513	190900	608881315	2705	2705	2705	2705	0
36	20240513	190800	608881315	2705	2705	2705	2705	0
37	20240513	190700	608881315	2705	2705	2705	2705	0
38	20240513	190600	608881315	2705	2705	2705	2705	0
39	20240513	190500	608881315	2705	2705	2705	2705	0
40	20240513	190400	608881315	2705	2705	2705	2705	0
41	20240513	190300	608881315	2705	2705	2705	2705	0
42	20240513	190200	608881315	2705	2705	2705	2705	0
43	20240513	190100	608881315	2705	2705	2705	2705	0
44	20240513	190000	608881315	2705	2705	2705	2705	0
45	20240513	185900	608881315	2705	2705	2705	2705	0
46	20240513	185800	608881315	2705	2705	2705	2705	0
47	20240513	185700	608881315	2705	2705	2705	2705	0
48	20240513	185600	608881315	2705	2705	2705	2705	0
49	20240513	185500	608881315	2705	2705	2705	2705	0
50	20240513	185400	608881315	2705	2705	2705	2705	0
51	20240513	185300	608881315	2705	2705	2705	2705	0
52	20240513	185200	608881315	2705	2705	2705	2705	0
53	20240513	185100	608881315	2705	2705	2705	2705	0
54	20240513	185000	608881315	2705	2705	2705	2705	0
55	20240513	184900	608881315	2705	2705	2705	2705	0
56	20240513	184800	608881315	2705	2705	2705	2705	0
57	20240513	184700	608881315	2705	2705	2705	2705	0
58	20240513	184600	608881315	2705	2705	2705	2705	0
59	20240513	184500	608881315	2705	2705	2705	2705	0
60	20240513	184400	608881315	2705	2705	2705	2705	0
61	20240513	184300	608881315	2705	2705	2705	2705	0
62	20240513	184200	608881315	2705	2705	2705	2705	967
63	20240513	184100	608881315	2705	2705	2705	2705	0
64	20240513	184000	608881315	2705	2705	2705	2705	0
65	20240513	183900	608881315	2705	2705	2705	2705	0
66	20240513	183800	608881315	2705	2705	2705	2705	0
67	20240513	183700	608881315	2705	2705	2705	2705	0
68	20240513	183600	608881315	2705	2705	2705	2705	0
69	20240513	183500	608881315	2705	2705	2705	2705	0
70	20240513	183400	608881315	2705	2705	2705	2705	0
71	20240513	183300	608881315	2705	2705	2705	2705	0
72	20240513	183200	608881315	2705	2705	2705	2705	0
73	20240513	183100	608881315	2705	2705	2705	2705	0
74	20240513	183000	608881315	2705	2705	2705	2705	0
75	20240513	182900	608881315	2705	2705	2705	2705	0
76	20240513	182800	608881315	2705	2705	2705	2705	0
77	20240513	182700	608881315	2705	2705	2705	2705	0
78	20240513	182600	608881315	2705	2705	2705	2705	0
79	20240513	182500	608881315	2705	2705	2705	2705	0
80	20240513	182400	608881315	2705	2705	2705	2705	0
81	20240513	182300	608881315	2705	2705	2705	2705	0
82	20240513	182200	608881315	2705	2705	2705	2705	0
83	20240513	182100	608881315	2705	2705	2705	2705	0
84	20240513	182000	608881315	2705	2705	2705	2705	0
85	20240513	181900	608881315	2705	2705	2705	2705	0
86	20240513	181800	608881315	2705	2705	2705	2705	0
87	20240513	181700	608881315	2705	2705	2705	2705	0
88	20240513	181600	608881315	2705	2705	2705	2705	0
89	20240513	181500	608881315	2705	2705	2705	2705	0
90	20240513	181400	608881315	2705	2705	2705	2705	0
91	20240513	181300	608881315	2705	2705	2705	2705	0
92	20240513	181200	608881315	2705	2705	2705	2705	967
93	20240513	181100	608881315	2705	2705	2705	2705	0
94	20240513	181000	608881315	2705	2705	2705	2705	0
95	20240513	180900	608881315	2705	2705	2705	2705	0
96	20240513	180800	608881315	2705	2705	2705	2705	0
97	20240513	180700	608881315	2705	2705	2705	2705	0
98	20240513	180600	608881315	2705	2705	2705	2705	0
99	20240513	180500	608881315	2705	2705	2705	2705	0
100	20240513	180400	608881315	2705	2705	2705	2705	0
101	20240513	180300	608881315	2705	2705	2705	2705	0
102	20240513	180200	608881315	2705	2705	2705	2705	0
103	20240513	180100	608881315	2705	2705	2705	2705	0
104	20240513	180000	608881315	2705	2705	2705	2705	0
105	20240513	175900	608881315	2705	2705	2705	2705	0
106	20240513	175800	608881315	2705	2705	2705	2705	0
107	20240513	175700	608881315	2705	2705	2705	2705	0
108	20240513	175600	608881315	2705	2705	2705	2705	0
109	20240513	175500	608881315	2705	2705	2705	2705	0
110	20240513	175400	608881315	2705	2705	2705	2705	0
111	20240513	175300	608881315	2705	2705	2705	2705	0
112	20240513	175200	608881315	2705	2705	2705	2705	0
113	20240513	175100	608881315	2705	2705	2705	2705	0
114	20240513	175000	608881315	2705	2705	2705	2705	0
115	20240513	174900	608881315	2705	2705	2705	2705	0
116	20240513	174800	608881315	2705	2705	2705	2705	0
117	20240513	174700	608881315	2705	2705	2705	2705	0
118	20240513	174600	608881315	2705	2705	2705	2705	0
119	20240513	174500	608881315	2705	2705	2705	2705	0
120	20240513	174400	608881315	2705	2705	2705	2705	0
121	20240513	174300	608881315	2705	2705	2705	2705	0
122	20240513	174200	608881315	2705	2705	2705	2705	967
123	20240513	174100	608881315	2705	2705	2705	2705	0
124	20240513	174000	608881315	2705	2705	2705	2705	0
125	20240513	173900	608881315	2705	2705	2705	2705	0
126	20240513	173800	608881315	2705	2705	2705	2705	0
127	20240513	173700	608881315	2705	2705	2705	2705	0
128	20240513	173600	608881315	2705	2705	2705	2705	0
129	20240513	173500	608881315	2705	2705	2705	2705	0
130	20240513	173400	608881315	2705	2705	2705	2705	0
131	20240513	173300	608881315	2705	2705	2705	2705	0
132	20240513	173200	608881315	2705	2705	2705	2705	0
133	20240513	173100	608881315	2705	2705	2705	2705	0
134	20240513	173000	608881315	2705	2705	2705	2705	0
135	20240513	172900	608881315	2705	2705	2705	2705	0
136	20240513	172800	608881315	2705	2705	2705	2705	0
137	20240513	172700	608881315	2705	2705	2705	2705	0
138	20240513	172600	608881315	2705	2705	2705	2705	0
139	20240513	172500	608881315	2705	2705	2705	2705	0
140	20240513	172400	608881315	2705	2705	2705	2705	0
141	20240513	172300	608881315	2705	2705	2705	2705	0
142	20240513	172200	608881315	2705	2705	2705	2705	0
143	20240513	172100	608881315	2705	2705	2705	2705	0
144	20240513	172000	608881315	2705	2705	2705	2705	0
145	20240513	171900	608881315	2705	2705	2705	2705	0
146	20240513	171800	608881315	2705	2705	2705	2705	0
147	20240513	171700	608881315	2705	2705	2705	2705	0
148	20240513	171600	608881315	2705	2705	2705	2705	0
149	20240513	171500	608881315	2705	2705	2705	2705	0
150	20240513	171400	608881315	2705	2705	2705	2705	0
151	20240513	171300	608881315	2705	2705	2705	2705	0
152	20240513	171200	608881315	2705	2705	2705	2705	967
153	20240513	171100	608881315	2705	2705	2705	2705	0
154	20240513	171000	608881315	2705	2705	2705	2705	0
155	20240513	170900	608881315	2705	2705	2705	2705	0
156	20240513	170800	608881315	2705	2705	2705	2705	0
157	20240513	170700	608881315	2705	2705	2705	2705	0
158	20240513	170600	608881315	2705	2705	2705	2705	0
159	20240513	170500	608881315	2705	2705	2705	2705	0
160	20240513	170400	608881315	2705	2705	2705	2705	0
161	20240513	170300	608881315	2705	2705	2705	2705	0
162	20240513	170200	608881315	2705	2705	2705	2705	0
163	20240513	170100	608881315	2705	2705	2705	2705	0
164	20240513	170000	608881315	2705	2705	2705	2705	0
165	20240513	165900	608881315	2705	2705	2705	2705	0
166	20240513	165800	608881315	2705	2705	2705	2705	0
167	20240513	165700	608881315	2705	2705	2705	2705	0
168	20240513	165600	608881315	2705	2705	2705	2705	0
169	20240513	165500	608881315	2705	2705	2705	2705	0
170	20240513	165400	608881315	2705	2705	2705	2705	0
171	20240513	165300	608881315	2705	2705	2705	2705	0
172	20240513	165200	608881315	2705	2705	2705	2705	0
173	20240513	165100	608881315	2705	2705	2705	2705	0
174	20240513	165000	608881315	2705	2705	2705	2705	0
175	20240513	164900	608881315	2705	2705	2705	2705	0
176	20240513	164800	608881315	2705	2705	2705	2705	0
177	20240513	164700	608881315	2705	2705	2705	2705	0
178	20240513	164600	608881315	2705	2705	2705	2705	0
179	20240513	164500	608881315	2705	2705	2705	2705	0
180	20240513	164400	608881315	2705	2705	2705	2705	0
181	20240513	164300	608881315	2705	2705	2705	2705	0
182	20240513	164200	608881315	2705	2705	2705	2705	967
183	20240513	164100	608881315	2705	2705	2705	2705	0
184	20240513	164000	608881315	2705	2705	2705	2705	0
185	20240513	163900	608881315	2705	2705	2705	2705	0
186	20240513	163800	608881315	2705	2705	2705	2705	0
187	20240513	163700	608881315	2705	2705	2705	2705	0
188	20240513	163600	608881315	2705	2705	2705	2705	0
189	20240513	163500	608881315	2705	2705	2705	2705	0
190	20240513	163400	608881315	2705	2705	2705	2705	0
191	20240513	163300	608881315	2705	2705	2705	2705	0
192	20240513	163200	608881315	2705	2705	2705	2705	0
193	20240513	163100	608881315	2705	2705	2705	2705	0
194	20240513	163000	608881315	2705	2705	2705	2705	0
195	20240513	162900	608881315	2705	2705	2705	2705	0
196	20240513	162800	608881315	2705	2705	2705	2705	0
197	20240513	162700	608881315	2705	2705	2705	2705	0
198	20240513	162600	608881315	2705	2705	2705	2705	0
199	20240513	162500	608881315	2705	2705	2705	2705	0
200	20240513	162400	608881315	2705	2705	2705	2705	0
201	20240513	162300	608881315	2705	2705	2705	2705	0
202	20240513	162200	608881315	2705	2705	2705	2705	0
203	20240513	162100	608881315	2705	2705	2705	2705	0
204	20240513	162000	608881315	2705	2705	2705	2705	0
205	20240513	161900	608881315	2705	2705	2705	2705	0
206	20240513	161800	608881315	2705	2705	2705	2705	0
207	20240513	161700	608881315	2705	2705	2705	2705	0
208	20240513	161600	608881315	2705	2705	2705	2705	0
209	20240513	161500	608881315	2705	2705	2705	2705	0
210	20240513	161400	608881315	2705	2705	2705	2705	0
211	20240513	161300	608881315	2705	2705	2705	2705	0
212	20240513	161200	608881315	2705	2705	2705	2705	967
213	20240513	161100	608881315	2705	2705	2705	2705	0
214	20240513	161000	608881315	2705	2705	2705	2705	0
215	20240513	160900	608881315	2705	2705	2705	2705	0
216	20240513	160800	608881315	2705	2705	2705	2705	0
217	20240513	160700	608881315	2705	2705	2705	2705	0
218	20240513	160600	608881315	2705	2705	2705	2705	0
219	20240513	160500	608881315	2705	2705	2705	2705	0
220	20240513	160400	608881315	2705	2705	2705	2705	0
221	20240513	160300	608881315	2705	2705	2705	2705	0
222	20240513	160200	608881315	2705	2705	2705	2705	0
223	20240513	160100	608881315	2705	2705	2705	2705	0
224	20240513	160000	608881315	2705	2705	2705	2705	0
225	20240513	155900	608881315	2705	2705	2705	2705	0
226	20240513	155800	608881315	2705	2705	2705	2705	0
227	20240513	155700	608881315	2705	2705	2705	2705	0
228	20240513	155600	608881315	2705	2705	2705	2705	0
229	20240513	155500	608881315	2705	2705	2705	2705	0
230	20240513	155400	608881315	2705	2705	2705	2705	0
231	20240513	155300	608881315	2705	2705	2705	2705	0
232	20240513	155200	608881315	2705	2705	2705	2705	0
233	20240513	155100	608881315	2705	2705	2705	2705	0
234	20240513	155000	608881315	2705	2705	2705	2705	0
235	20240513	154900	608881315	2705	2705	2705	2705	0
236	20240513	154800	608881315	2705	2705	2705	2705	0
237	20240513	154700	608881315	2705	2705	2705	2705	0
238	20240513	154600	608881315	2705	2705	2705	2705	0
239	20240513	154500	608881315	2705	2705	2705	2705	0
240	20240513	154400	608881315	2705	2705	2705	2705	0
241	20240513	154300	608881315	2705	2705	2705	2705	0
242	20240513	154200	608881315	2705	2705	2705	2705	967
243	20240513	154100	608881315	2705	2705	2705	2705	0
244	20240513	154000	608881315	2705	2705	2705	2705	0
245	20240513	153900	608881315	2705	2705	2705	2705	0
246	20240513	153800	608881315	2705	2705	2705	2705	0
247	20240513	153700	608881315	2705	2705	2705	2705	0
248	20240513	153600	608881315	2705	2705	2705	2705	0
249	20240513	153500	608881315	2705	2705	2705	2705	0
250	20240513	153400	608881315	2705	2705	2705	2705	0
251	20240513	153300	608881315	2705	2705	2705	2705	0
252	20240513	153200	608881315	2705	2705	2705	2705	0
253	20240513	153100	608881315	2705	2705	2705	2705	0
254	20240513	153000	608881315	2705	2705	2705	2705	967
255	20240513	152900	606265580	2705	2705	2705	2705	0
256	20240513	152800	606265580	2705	2705	2705	2705	0
257	20240513	152700	606265580	2705	2705	2705	2705	0
258	20240513	152600	606265580	2705	2705	2705	2705	0
259	20240513	152500	606265580	2705	2705	2705	2705	0
260	20240513	152400	606265580	2705	2705	2705	2705	0
261	20240513	152300	606265580	2705	2705	2705	2705	0
262	20240513	152200	606265580	2705	2705	2705	2705	0
263	20240513	152100	606265580	2705	2705	2705	2705	0
264	20240513	152000	606265580	2705	2705	2705	2705	0
265	20240513	151900	606265580	2705	2705	2705	2705	101
266	20240513	151800	605992375	2705	2705	2705	2705	0
267	20240513	151700	605992375	2705	2705	2705	2705	10
268	20240513	151600	605965325	2690	2695	2695	2690	100
269	20240513	151500	605696240	2690	2690	2690	2690	0
270	20240513	151400	605696240	2690	2700	2700	2690	2579
271	20240513	151300	598755475	2700	2700	2700	2700	328
272	20240513	151200	597869875	2700	2700	2700	2700	8
273	20240513	151100	597848275	2700	2695	2700	2695	1077
274	20240513	151000	594940895	2695	2695	2695	2695	38
275	20240513	150900	594838485	2695	2695	2695	2695	205
276	20240513	150800	594286010	2700	2700	2700	2700	166
277	20240513	150700	593837810	2700	2705	2705	2700	1127
278	20240513	150600	590794200	2710	2710	2710	2710	0
279	20240513	150500	590794200	2710	2710	2710	2710	1
280	20240513	150400	590791490	2705	2705	2705	2705	0
281	20240513	150300	590791490	2705	2705	2705	2705	318
282	20240513	150200	589931300	2710	2710	2710	2710	0
283	20240513	150100	589931300	2710	2710	2710	2710	0
284	20240513	150000	589931300	2710	2710	2710	2710	0
285	20240513	145900	589931300	2710	2710	2710	2710	0
286	20240513	145800	589931300	2710	2710	2710	2710	0
287	20240513	145700	589931300	2710	2710	2710	2710	15
288	20240513	145600	589890650	2710	2710	2710	2710	0
289	20240513	145500	589890650	2710	2710	2710	2710	0
290	20240513	145400	589890650	2710	2710	2710	2710	820
291	20240513	145300	587668450	2715	2715	2715	2715	0
292	20240513	145200	587668450	2715	2715	2715	2715	0
293	20240513	145100	587668450	2715	2715	2715	2715	0
294	20240513	145000	587668450	2715	2715	2715	2715	17
295	20240513	144900	587622295	2720	2720	2720	2720	0
296	20240513	144800	587622295	2720	2720	2720	2720	2
297	20240513	144700	587616855	2720	2720	2720	2720	447
298	20240513	144600	586401015	2720	2720	2720	2720	0
299	20240513	144500	586401015	2720	2720	2720	2720	201
300	20240513	144400	585854295	2720	2720	2720	2720	160
301	20240513	144300	585419095	2720	2720	2720	2720	54
302	20240513	144200	585272215	2720	2720	2720	2720	0
303	20240513	144100	585272215	2720	2720	2720	2720	137
304	20240513	144000	584899575	2715	2715	2715	2715	383
305	20240513	143900	583859730	2715	2715	2715	2715	54
306	20240513	143800	583713120	2715	2715	2715	2715	0
307	20240513	143700	583713120	2715	2715	2715	2715	0
308	20240513	143600	583713120	2715	2715	2715	2715	100
309	20240513	143500	583441620	2715	2715	2715	2715	0
310	20240513	143400	583441620	2715	2715	2715	2715	0
311	20240513	143300	583441620	2715	2715	2715	2715	0
312	20240513	143200	583441620	2715	2715	2715	2715	1337
313	20240513	143100	579811665	2720	2720	2720	2720	0
314	20240513	143000	579811665	2720	2720	2720	2720	0
315	20240513	142900	579811665	2720	2720	2720	2720	0
316	20240513	142800	579811665	2720	2720	2720	2720	0
317	20240513	142700	579811665	2720	2720	2720	2720	235
318	20240513	142600	579172465	2725	2725	2725	2725	615
319	20240513	142500	577496590	2725	2725	2725	2725	0
320	20240513	142400	577496590	2725	2725	2725	2725	0
321	20240513	142300	577496590	2725	2725	2725	2725	70
322	20240513	142200	577305840	2725	2725	2725	2725	0
323	20240513	142100	577305840	2725	2725	2725	2725	64
324	20240513	142000	577131440	2725	2725	2725	2725	108
325	20240513	141900	576837140	2725	2725	2725	2725	28
326	20240513	141800	576760840	2725	2725	2725	2725	0
327	20240513	141700	576760840	2725	2720	2725	2720	1083
328	20240513	141600	573809840	2720	2720	2720	2720	1
329	20240513	141500	573807120	2710	2710	2710	2710	100
330	20240513	141400	573536120	2710	2710	2710	2710	0
331	20240513	141300	573536120	2710	2710	2710	2710	112
332	20240513	141200	573232600	2710	2710	2710	2710	187
333	20240513	141100	572725830	2710	2710	2710	2710	0
334	20240513	141000	572725830	2710	2710	2710	2710	0
335	20240513	140900	572725830	2710	2710	2710	2710	0
336	20240513	140800	572725830	2710	2720	2720	2710	162
337	20240513	140700	572286310	2720	2720	2720	2720	0
338	20240513	140600	572286310	2720	2720	2720	2720	1
339	20240513	140500	572283590	2720	2720	2720	2720	899
340	20240513	140400	569838310	2720	2720	2720	2720	0
341	20240513	140300	569838310	2720	2720	2720	2720	0
342	20240513	140200	569838310	2720	2720	2720	2720	50
343	20240513	140100	569702310	2720	2720	2720	2720	0
344	20240513	140000	569702310	2720	2720	2720	2720	1800
345	20240513	135900	564806310	2720	2710	2720	2710	3734
346	20240513	135800	554660635	2715	2715	2715	2715	0
347	20240513	135700	554660635	2715	2715	2715	2715	0
348	20240513	135600	554660635	2715	2715	2715	2715	0
349	20240513	135500	554660635	2715	2715	2715	2715	0
350	20240513	135400	554660635	2715	2715	2715	2715	0
351	20240513	135300	554660635	2715	2715	2715	2715	1
352	20240513	135200	554657920	2715	2715	2715	2715	2
353	20240513	135100	554652490	2710	2710	2710	2710	237
354	20240513	135000	554010220	2695	2695	2695	2695	10
355	20240513	134900	553983270	2715	2715	2715	2715	0
356	20240513	134800	553983270	2715	2715	2715	2715	0
357	20240513	134700	553983270	2715	2715	2715	2715	0
358	20240513	134600	553983270	2715	2715	2715	2715	0
359	20240513	134500	553983270	2715	2715	2715	2715	0
360	20240513	134400	553983270	2715	2700	2715	2700	137
361	20240513	134300	553613355	2700	2700	2700	2700	0
362	20240513	134200	553613355	2700	2715	2715	2700	1409
363	20240513	134100	549809040	2700	2700	2700	2700	585
364	20240513	134000	548229540	2715	2700	2715	2700	1149
365	20240513	133900	545127225	2715	2715	2715	2715	0
366	20240513	133800	545127225	2715	2715	2715	2715	5
367	20240513	133700	545113650	2700	2700	2700	2700	0
368	20240513	133600	545113650	2700	2700	2700	2695	2758
369	20240513	133500	537675950	2700	2700	2700	2700	0
370	20240513	133400	537675950	2700	2700	2700	2700	0
371	20240513	133300	537675950	2700	2700	2700	2700	0
372	20240513	133200	537675950	2700	2700	2700	2700	0
373	20240513	133100	537675950	2700	2715	2715	2700	2635
374	20240513	133000	530561150	2715	2715	2715	2715	0
375	20240513	132900	530561150	2715	2715	2715	2715	0
376	20240513	132800	530561150	2715	2715	2715	2715	1
377	20240513	132700	530558435	2710	2710	2710	2710	2000
378	20240513	132600	525138435	2710	2710	2710	2710	0
379	20240513	132500	525138435	2710	2710	2710	2710	0
380	20240513	132400	525138435	2710	2710	2710	2710	0
381	20240513	132300	525138435	2710	2710	2710	2710	0
382	20240513	132200	525138435	2710	2710	2710	2710	1
383	20240513	132100	525135725	2695	2695	2695	2695	100
384	20240513	132000	524866225	2695	2695	2695	2695	0
385	20240513	131900	524866225	2695	2695	2695	2695	0
386	20240513	131800	524866225	2695	2695	2695	2695	5
387	20240513	131700	524852750	2695	2695	2695	2695	1
388	20240513	131600	524850055	2695	2695	2695	2695	14
389	20240513	131500	524812325	2695	2695	2695	2695	0
390	20240513	131400	524812325	2695	2695	2695	2695	13
391	20240513	131300	524777290	2695	2695	2695	2695	8
392	20240513	131200	524755730	2700	2700	2700	2700	0
393	20240513	131100	524755730	2700	2700	2700	2700	607
394	20240513	131000	523116830	2700	2700	2700	2700	0
395	20240513	130900	523116830	2700	2700	2700	2700	0
396	20240513	130800	523116830	2700	2700	2700	2700	50
397	20240513	130700	522981830	2705	2705	2705	2705	3825
398	20240513	130600	512635205	2700	2700	2700	2700	245
399	20240513	130500	511973705	2700	2700	2700	2700	723
400	20240513	130400	510021605	2700	2700	2700	2700	11
401	20240513	130300	509991905	2700	2700	2700	2700	0
402	20240513	130200	509991905	2700	2700	2700	2700	110
403	20240513	130100	509694905	2700	2700	2700	2700	35
404	20240513	130000	509600405	2700	2700	2700	2700	1154
405	20240513	125900	506484605	2705	2705	2705	2705	843
406	20240513	125800	504204290	2705	2710	2720	2705	259
407	20240513	125700	503502450	2720	2720	2720	2720	0
408	20240513	125600	503502450	2720	2720	2720	2720	0
409	20240513	125500	503502450	2720	2720	2720	2720	0
410	20240513	125400	503502450	2720	2720	2720	2720	7
411	20240513	125300	503483410	2720	2720	2720	2720	77
412	20240513	125200	503273970	2715	2715	2715	2715	325
413	20240513	125100	502391595	2710	2710	2710	2710	0
414	20240513	125000	502391595	2710	2710	2710	2710	501
415	20240513	124900	501033885	2705	2705	2705	2705	464
416	20240513	124800	499778765	2705	2705	2705	2705	0
417	20240513	124700	499778765	2705	2710	2710	2705	790
418	20240513	124600	497640770	2715	2715	2715	2715	0
419	20240513	124500	497640770	2715	2715	2715	2715	0
420	20240513	124400	497640770	2715	2715	2715	2715	0
421	20240513	124300	497640770	2715	2710	2715	2710	124
422	20240513	124200	497304375	2710	2710	2710	2710	37
423	20240513	124100	497204105	2710	2710	2710	2710	0
424	20240513	124000	497204105	2710	2710	2710	2710	405
425	20240513	123900	496106555	2715	2715	2715	2715	0
426	20240513	123800	496106555	2715	2715	2715	2715	0
427	20240513	123700	496106555	2715	2715	2715	2715	0
428	20240513	123600	496106555	2715	2710	2715	2710	3957
429	20240513	123500	485379200	2715	2715	2715	2715	93
430	20240513	123400	485126705	2720	2720	2720	2720	65
431	20240513	123300	484949905	2720	2720	2720	2720	0
432	20240513	123200	484949905	2720	2720	2720	2720	0
433	20240513	123100	484949905	2720	2720	2720	2720	17
434	20240513	123000	484903665	2735	2735	2735	2735	0
435	20240513	122900	484903665	2735	2735	2735	2735	0
436	20240513	122800	484903665	2735	2735	2735	2735	0
437	20240513	122700	484903665	2735	2735	2735	2735	4706
438	20240513	122600	472032755	2740	2735	2740	2735	251
439	20240513	122500	471345515	2740	2730	2740	2730	4
440	20240513	122400	471334580	2725	2725	2725	2725	57
441	20240513	122300	471179255	2725	2725	2725	2725	502
442	20240513	122200	469811305	2740	2740	2740	2740	0
443	20240513	122100	469811305	2740	2740	2740	2740	0
444	20240513	122000	469811305	2740	2740	2740	2740	0
445	20240513	121900	469811305	2740	2735	2745	2735	287
446	20240513	121800	469025195	2745	2745	2745	2745	0
447	20240513	121700	469025195	2745	2700	2745	2700	2517
448	20240513	121600	462190820	2700	2705	2705	2700	4051
449	20240513	121500	451251610	2710	2710	2710	2710	0
450	20240513	121400	451251610	2710	2710	2710	2700	2249
451	20240513	121300	445170025	2715	2715	2715	2715	0
452	20240513	121200	445170025	2715	2715	2715	2715	411
453	20240513	121100	444054160	2715	2720	2720	2715	2260
454	20240513	121000	437917850	2735	2735	2735	2735	102
455	20240513	120900	437638880	2745	2745	2745	2745	0
456	20240513	120800	437638880	2745	2750	2750	2715	600
457	20240513	120700	436009470	2755	2720	2755	2720	2240
458	20240513	120600	429879055	2720	2760	2765	2720	1178
459	20240513	120500	426625550	2755	2735	2755	2720	454
460	20240513	120400	425383860	2730	2725	2730	2720	191
461	20240513	120300	424863520	2725	2725	2725	2710	1224
462	20240513	120200	421542845	2725	2720	2725	2720	500
463	20240513	120100	420180550	2710	2710	2710	2710	0
464	20240513	120000	420180550	2710	2710	2710	2710	104
465	20240513	115900	419898710	2730	2730	2730	2705	1795
466	20240513	115800	415037000	2730	2710	2730	2710	924
467	20240513	115700	412531480	2725	2715	2730	2710	658
468	20240513	115600	410743430	2725	2755	2755	2705	2633
469	20240513	115500	403582505	2755	2765	2765	2745	5088
470	20240513	115400	389591500	2765	2750	2765	2745	4099
471	20240513	115300	378301690	2745	2775	2790	2745	5788
472	20240513	115200	362313700	2775	2775	2790	2740	7937
473	20240513	115100	340352670	2770	2825	2900	2730	29064
474	20240513	115000	259140210	2825	2725	2900	2725	31811
475	20240513	114900	169067810	2720	2720	2720	2720	100
476	20240513	114800	168795810	2710	2710	2710	2710	0
477	20240513	114700	168795810	2710	2715	2715	2710	260
478	20240513	114600	168091205	2715	2715	2715	2715	0
479	20240513	114500	168091205	2715	2715	2715	2715	540
480	20240513	114400	166625105	2715	2715	2715	2715	10
481	20240513	114300	166597955	2715	2715	2715	2715	5
482	20240513	114200	166584380	2715	2715	2715	2715	200
483	20240513	114100	166041380	2720	2720	2720	2720	0
484	20240513	114000	166041380	2720	2720	2720	2720	0
485	20240513	113900	166041380	2720	2720	2720	2720	14
486	20240513	113800	166003300	2715	2715	2715	2715	6
487	20240513	113700	165987010	2715	2715	2715	2715	4
488	20240513	113600	165976150	2715	2715	2715	2715	4
489	20240513	113500	165965290	2740	2740	2740	2740	0
490	20240513	113400	165965290	2740	2740	2740	2740	0
491	20240513	113300	165965290	2740	2740	2740	2740	500
492	20240513	113200	164595290	2735	2735	2735	2735	200
493	20240513	113100	164048290	2740	2735	2740	2735	1757
494	20240513	113000	159240395	2735	2735	2735	2735	500
495	20240513	112900	157872895	2745	2735	2745	2735	4767
496	20240513	112800	144820000	2735	2730	2735	2720	3412
497	20240513	112700	135505980	2725	2720	2725	2720	2151
498	20240513	112600	129649510	2720	2720	2720	2720	0
499	20240513	112500	129649510	2720	2720	2720	2720	333
500	20240513	112400	128743750	2720	2720	2720	2720	0
501	20240513	112300	128743750	2720	2710	2720	2710	1484
502	20240513	112200	124711350	2710	2710	2710	2710	0
503	20240513	112100	124711350	2710	2710	2710	2710	334
504	20240513	112000	123806210	2700	2700	2700	2700	26
505	20240513	111900	123736010	2700	2705	2705	2700	3265
506	20240513	111800	114914395	2705	2705	2705	2705	444
507	20240513	111700	113713375	2705	2700	2705	2700	1767
508	20240513	111600	108936145	2700	2700	2700	2700	0
509	20240513	111500	108936145	2700	2700	2700	2700	0
510	20240513	111400	108936145	2700	2700	2700	2700	0
511	20240513	111300	108936145	2700	2700	2700	2700	1
512	20240513	111200	108933445	2700	2700	2700	2700	694
513	20240513	111100	107059645	2700	2700	2700	2700	0
514	20240513	111000	107059645	2700	2700	2700	2700	500
515	20240513	110900	105709645	2700	2700	2700	2700	0
516	20240513	110800	105709645	2700	2700	2700	2700	8
517	20240513	110700	105688045	2695	2695	2695	2695	7
518	20240513	110600	105669180	2690	2690	2690	2690	0
519	20240513	110500	105669180	2690	2690	2690	2690	21
520	20240513	110400	105612690	2695	2695	2695	2695	0
521	20240513	110300	105612690	2695	2695	2695	2695	525
522	20240513	110200	104197815	2690	2690	2690	2690	0
523	20240513	110100	104197815	2690	2690	2690	2690	0
524	20240513	110000	104197815	2690	2695	2695	2690	600
525	20240513	105900	102583315	2700	2700	2700	2700	170
526	20240513	105800	102124315	2700	2700	2700	2700	30
527	20240513	105700	102043315	2695	2695	2695	2695	40
528	20240513	105600	101935515	2695	2690	2695	2690	2723
529	20240513	105500	94610345	2690	2690	2690	2690	30
530	20240513	105400	94529645	2690	2690	2690	2690	20
531	20240513	105300	94475845	2690	2690	2690	2690	52
532	20240513	105200	94335965	2690	2690	2690	2690	30
533	20240513	105100	94255265	2690	2690	2690	2690	30
534	20240513	105000	94174565	2685	2685	2685	2685	0
535	20240513	104900	94174565	2685	2685	2685	2685	11
536	20240513	104800	94145030	2690	2690	2690	2690	500
537	20240513	104700	92800030	2690	2685	2690	2685	333
538	20240513	104600	91905090	2685	2685	2685	2685	0
539	20240513	104500	91905090	2685	2685	2685	2685	0
540	20240513	104400	91905090	2685	2685	2685	2685	0
541	20240513	104300	91905090	2685	2685	2685	2685	50
542	20240513	104200	91770840	2685	2680	2685	2680	505
543	20240513	104100	90414940	2680	2680	2680	2680	0
544	20240513	104000	90414940	2680	2680	2680	2680	1
545	20240513	103900	90412260	2680	2680	2680	2680	100
546	20240513	103800	90144260	2680	2680	2680	2680	59
547	20240513	103700	89986140	2680	2680	2680	2680	0
548	20240513	103600	89986140	2680	2680	2680	2680	0
549	20240513	103500	89986140	2680	2680	2680	2680	248
550	20240513	103400	89321500	2680	2680	2680	2680	0
551	20240513	103300	89321500	2680	2680	2680	2680	0
552	20240513	103200	89321500	2680	2680	2680	2680	501
553	20240513	103100	87978820	2675	2675	2675	2675	1880
554	20240513	103000	82949820	2675	2675	2675	2675	8
555	20240513	102900	82928420	2675	2675	2675	2675	1000
556	20240513	102800	80253420	2670	2670	2670	2670	0
557	20240513	102700	80253420	2670	2670	2670	2670	0
558	20240513	102600	80253420	2670	2670	2670	2670	0
559	20240513	102500	80253420	2670	2670	2670	2670	0
560	20240513	102400	80253420	2670	2670	2670	2670	0
561	20240513	102300	80253420	2670	2670	2670	2670	0
562	20240513	102200	80253420	2670	2665	2670	2665	44
563	20240513	102100	80135945	2665	2665	2665	2665	900
564	20240513	102000	77737445	2665	2665	2665	2665	0
565	20240513	101900	77737445	2665	2665	2665	2665	0
566	20240513	101800	77737445	2665	2665	2665	2665	0
567	20240513	101700	77737445	2665	2680	2680	2665	375
568	20240513	101600	76738050	2665	2680	2680	2665	1865
569	20240513	101500	71757080	2680	2680	2680	2680	0
570	20240513	101400	71757080	2680	2680	2680	2680	0
571	20240513	101300	71757080	2680	2670	2680	2670	466
572	20240513	101200	70510060	2680	2680	2680	2680	0
573	20240513	101100	70510060	2680	2680	2680	2680	5
574	20240513	101000	70496660	2680	2680	2680	2680	3
575	20240513	100900	70488620	2680	2680	2680	2675	53
576	20240513	100800	70346835	2680	2680	2680	2680	38
577	20240513	100700	70244995	2680	2680	2680	2675	322
578	20240513	100600	69383355	2680	2680	2680	2680	1
579	20240513	100500	69380675	2680	2680	2680	2680	3
580	20240513	100400	69372635	2680	2680	2680	2680	3
581	20240513	100300	69364595	2680	2680	2680	2680	4
582	20240513	100200	69353875	2680	2670	2680	2670	747
583	20240513	100100	67359355	2670	2670	2670	2670	9
584	20240513	100000	67335325	2665	2665	2665	2665	5
585	20240513	095900	67322000	2655	2655	2655	2655	0
586	20240513	095800	67322000	2655	2655	2655	2655	0
587	20240513	095700	67322000	2655	2655	2655	2655	1164
588	20240513	095600	64231580	2655	2660	2660	2655	1032
589	20240513	095500	61491120	2655	2655	2655	2655	0
590	20240513	095400	61491120	2655	2670	2670	2655	2486
591	20240513	095300	54877535	2670	2670	2670	2670	0
592	20240513	095200	54877535	2670	2675	2675	2670	1049
593	20240513	095100	52073150	2680	2685	2685	2680	146
594	20240513	095000	51681780	2680	2680	2680	2680	1010
595	20240513	094900	48974980	2680	2680	2680	2680	3
596	20240513	094800	48966940	2680	2680	2680	2680	4
597	20240513	094700	48956220	2680	2680	2680	2680	0
598	20240513	094600	48956220	2680	2685	2685	2680	1700
599	20240513	094500	44398595	2685	2685	2685	2685	936
600	20240513	094400	41885435	2685	2685	2685	2685	0
601	20240513	094300	41885435	2685	2690	2690	2685	1834
602	20240513	094200	36952205	2690	2695	2695	2690	1600
603	20240513	094100	32640345	2700	2700	2700	2700	408
604	20240513	094000	31538745	2705	2705	2705	2705	25
605	20240513	093900	31471120	2705	2705	2705	2705	2
606	20240513	093800	31465710	2705	2705	2705	2705	26
607	20240513	093700	31395380	2700	2700	2700	2700	0
608	20240513	093600	31395380	2700	2700	2700	2700	0
609	20240513	093500	31395380	2700	2700	2700	2700	61
610	20240513	093400	31230680	2700	2700	2700	2700	0
611	20240513	093300	31230680	2700	2700	2700	2700	0
612	20240513	093200	31230680	2700	2700	2700	2700	0
613	20240513	093100	31230680	2700	2700	2700	2700	0
614	20240513	093000	31230680	2700	2700	2700	2700	1
615	20240513	092900	31227980	2700	2700	2700	2700	35
616	20240513	092800	31133480	2700	2700	2700	2700	0
617	20240513	092700	31133480	2700	2700	2700	2700	0
618	20240513	092600	31133480	2700	2700	2700	2700	1414
619	20240513	092500	27315680	2705	2705	2705	2705	1130
620	20240513	092400	24259030	2705	2705	2705	2705	0
621	20240513	092300	24259030	2705	2710	2710	2705	388
622	20240513	092200	23207640	2710	2710	2710	2710	1
623	20240513	092100	23204930	2725	2725	2725	2725	0
624	20240513	092000	23204930	2725	2720	2725	2720	40
625	20240513	091900	23096125	2715	2715	2715	2715	0
626	20240513	091800	23096125	2715	2715	2715	2715	4
627	20240513	091700	23085265	2720	2720	2720	2720	0
628	20240513	091600	23085265	2720	2720	2720	2720	10
629	20240513	091500	23058065	2720	2720	2720	2720	0
630	20240513	091400	23058065	2720	2715	2725	2715	244
631	20240513	091300	22395395	2715	2715	2715	2715	20
632	20240513	091200	22341095	2715	2715	2715	2715	40
633	20240513	091100	22232495	2715	2730	2730	2705	207
634	20240513	091000	21669390	2735	2735	2735	2735	12
635	20240513	090900	21636570	2735	2735	2735	2735	0
636	20240513	090800	21636570	2735	2735	2735	2735	6
637	20240513	090700	21620160	2740	2740	2740	2740	1
638	20240513	090600	21617420	2740	2740	2740	2740	4
639	20240513	090500	21606460	2740	2735	2740	2735	724
640	20240513	090400	19623770	2735	2720	2735	2720	752
641	20240513	090300	17569205	2720	2700	2720	2700	372
642	20240513	090200	16562985	2700	2725	2725	2700	3853
643	20240513	090100	6117070	2730	2750	2750	2720	501
644	20240513	090000	4749950	2750	2760	2760	2750	1721