KissMeData/068050/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194300	353734290	2920	2920	2920	2920	2955
3	20240513	194200	353734290	2920	2920	2920	2920	0
4	20240513	194100	353734290	2920	2920	2920	2920	0
5	20240513	194000	353734290	2920	2920	2920	2920	0
6	20240513	193900	353734290	2920	2920	2920	2920	0
7	20240513	193800	353734290	2920	2920	2920	2920	0
8	20240513	193700	353734290	2920	2920	2920	2920	0
9	20240513	193600	353734290	2920	2920	2920	2920	0
10	20240513	193500	353734290	2920	2920	2920	2920	0
11	20240513	193400	353734290	2920	2920	2920	2920	0
12	20240513	193300	353734290	2920	2920	2920	2920	0
13	20240513	193200	353734290	2920	2920	2920	2920	0
14	20240513	193100	353734290	2920	2920	2920	2920	0
15	20240513	193000	353734290	2920	2920	2920	2920	0
16	20240513	192900	353734290	2920	2920	2920	2920	0
17	20240513	192800	353734290	2920	2920	2920	2920	0
18	20240513	192700	353734290	2920	2920	2920	2920	0
19	20240513	192600	353734290	2920	2920	2920	2920	0
20	20240513	192500	353734290	2920	2920	2920	2920	0
21	20240513	192400	353734290	2920	2920	2920	2920	0
22	20240513	192300	353734290	2920	2920	2920	2920	0
23	20240513	192200	353734290	2920	2920	2920	2920	0
24	20240513	192100	353734290	2920	2920	2920	2920	0
25	20240513	192000	353734290	2920	2920	2920	2920	0
26	20240513	191900	353734290	2920	2920	2920	2920	0
27	20240513	191800	353734290	2920	2920	2920	2920	0
28	20240513	191700	353734290	2920	2920	2920	2920	0
29	20240513	191600	353734290	2920	2920	2920	2920	0
30	20240513	191500	353734290	2920	2920	2920	2920	0
31	20240513	191400	353734290	2920	2920	2920	2920	0
32	20240513	191300	353734290	2920	2920	2920	2920	2955
33	20240513	191200	353734290	2920	2920	2920	2920	0
34	20240513	191100	353734290	2920	2920	2920	2920	0
35	20240513	191000	353734290	2920	2920	2920	2920	0
36	20240513	190900	353734290	2920	2920	2920	2920	0
37	20240513	190800	353734290	2920	2920	2920	2920	0
38	20240513	190700	353734290	2920	2920	2920	2920	0
39	20240513	190600	353734290	2920	2920	2920	2920	0
40	20240513	190500	353734290	2920	2920	2920	2920	0
41	20240513	190400	353734290	2920	2920	2920	2920	0
42	20240513	190300	353734290	2920	2920	2920	2920	0
43	20240513	190200	353734290	2920	2920	2920	2920	0
44	20240513	190100	353734290	2920	2920	2920	2920	0
45	20240513	190000	353734290	2920	2920	2920	2920	0
46	20240513	185900	353734290	2920	2920	2920	2920	0
47	20240513	185800	353734290	2920	2920	2920	2920	0
48	20240513	185700	353734290	2920	2920	2920	2920	0
49	20240513	185600	353734290	2920	2920	2920	2920	0
50	20240513	185500	353734290	2920	2920	2920	2920	0
51	20240513	185400	353734290	2920	2920	2920	2920	0
52	20240513	185300	353734290	2920	2920	2920	2920	0
53	20240513	185200	353734290	2920	2920	2920	2920	0
54	20240513	185100	353734290	2920	2920	2920	2920	0
55	20240513	185000	353734290	2920	2920	2920	2920	0
56	20240513	184900	353734290	2920	2920	2920	2920	0
57	20240513	184800	353734290	2920	2920	2920	2920	0
58	20240513	184700	353734290	2920	2920	2920	2920	0
59	20240513	184600	353734290	2920	2920	2920	2920	0
60	20240513	184500	353734290	2920	2920	2920	2920	0
61	20240513	184400	353734290	2920	2920	2920	2920	0
62	20240513	184300	353734290	2920	2920	2920	2920	2955
63	20240513	184200	353734290	2920	2920	2920	2920	0
64	20240513	184100	353734290	2920	2920	2920	2920	0
65	20240513	184000	353734290	2920	2920	2920	2920	0
66	20240513	183900	353734290	2920	2920	2920	2920	0
67	20240513	183800	353734290	2920	2920	2920	2920	0
68	20240513	183700	353734290	2920	2920	2920	2920	0
69	20240513	183600	353734290	2920	2920	2920	2920	0
70	20240513	183500	353734290	2920	2920	2920	2920	0
71	20240513	183400	353734290	2920	2920	2920	2920	0
72	20240513	183300	353734290	2920	2920	2920	2920	0
73	20240513	183200	353734290	2920	2920	2920	2920	0
74	20240513	183100	353734290	2920	2920	2920	2920	0
75	20240513	183000	353734290	2920	2920	2920	2920	0
76	20240513	182900	353734290	2920	2920	2920	2920	0
77	20240513	182800	353734290	2920	2920	2920	2920	0
78	20240513	182700	353734290	2920	2920	2920	2920	0
79	20240513	182600	353734290	2920	2920	2920	2920	0
80	20240513	182500	353734290	2920	2920	2920	2920	0
81	20240513	182400	353734290	2920	2920	2920	2920	0
82	20240513	182300	353734290	2920	2920	2920	2920	0
83	20240513	182200	353734290	2920	2920	2920	2920	0
84	20240513	182100	353734290	2920	2920	2920	2920	0
85	20240513	182000	353734290	2920	2920	2920	2920	0
86	20240513	181900	353734290	2920	2920	2920	2920	0
87	20240513	181800	353734290	2920	2920	2920	2920	0
88	20240513	181700	353734290	2920	2920	2920	2920	0
89	20240513	181600	353734290	2920	2920	2920	2920	0
90	20240513	181500	353734290	2920	2920	2920	2920	0
91	20240513	181400	353734290	2920	2920	2920	2920	0
92	20240513	181300	353734290	2920	2920	2920	2920	2955
93	20240513	181200	353734290	2920	2920	2920	2920	0
94	20240513	181100	353734290	2920	2920	2920	2920	0
95	20240513	181000	353734290	2920	2920	2920	2920	0
96	20240513	180900	353734290	2920	2920	2920	2920	0
97	20240513	180800	353734290	2920	2920	2920	2920	0
98	20240513	180700	353734290	2920	2920	2920	2920	0
99	20240513	180600	353734290	2920	2920	2920	2920	0
100	20240513	180500	353734290	2920	2920	2920	2920	0
101	20240513	180400	353734290	2920	2920	2920	2920	0
102	20240513	180300	353734290	2920	2920	2920	2920	0
103	20240513	180200	353734290	2920	2920	2920	2920	0
104	20240513	180100	353734290	2920	2920	2920	2920	0
105	20240513	180000	353734290	2920	2920	2920	2920	0
106	20240513	175900	353734290	2920	2920	2920	2920	0
107	20240513	175800	353734290	2920	2920	2920	2920	0
108	20240513	175700	353734290	2920	2920	2920	2920	0
109	20240513	175600	353734290	2920	2920	2920	2920	0
110	20240513	175500	353734290	2920	2920	2920	2920	0
111	20240513	175400	353734290	2920	2920	2920	2920	0
112	20240513	175300	353734290	2920	2920	2920	2920	0
113	20240513	175200	353734290	2920	2920	2920	2920	0
114	20240513	175100	353734290	2920	2920	2920	2920	0
115	20240513	175000	353734290	2920	2920	2920	2920	0
116	20240513	174900	353734290	2920	2920	2920	2920	0
117	20240513	174800	353734290	2920	2920	2920	2920	0
118	20240513	174700	353734290	2920	2920	2920	2920	0
119	20240513	174600	353734290	2920	2920	2920	2920	0
120	20240513	174500	353734290	2920	2920	2920	2920	0
121	20240513	174400	353734290	2920	2920	2920	2920	0
122	20240513	174300	353734290	2920	2920	2920	2920	2955
123	20240513	174200	353734290	2920	2920	2920	2920	0
124	20240513	174100	353734290	2920	2920	2920	2920	0
125	20240513	174000	353734290	2920	2920	2920	2920	0
126	20240513	173900	353734290	2920	2920	2920	2920	0
127	20240513	173800	353734290	2920	2920	2920	2920	0
128	20240513	173700	353734290	2920	2920	2920	2920	0
129	20240513	173600	353734290	2920	2920	2920	2920	0
130	20240513	173500	353734290	2920	2920	2920	2920	0
131	20240513	173400	353734290	2920	2920	2920	2920	0
132	20240513	173300	353734290	2920	2920	2920	2920	0
133	20240513	173200	353734290	2920	2920	2920	2920	0
134	20240513	173100	353734290	2920	2920	2920	2920	0
135	20240513	173000	353734290	2920	2920	2920	2920	0
136	20240513	172900	353734290	2920	2920	2920	2920	0
137	20240513	172800	353734290	2920	2920	2920	2920	0
138	20240513	172700	353734290	2920	2920	2920	2920	0
139	20240513	172600	353734290	2920	2920	2920	2920	0
140	20240513	172500	353734290	2920	2920	2920	2920	0
141	20240513	172400	353734290	2920	2920	2920	2920	0
142	20240513	172300	353734290	2920	2920	2920	2920	0
143	20240513	172200	353734290	2920	2920	2920	2920	0
144	20240513	172100	353734290	2920	2920	2920	2920	0
145	20240513	172000	353734290	2920	2920	2920	2920	0
146	20240513	171900	353734290	2920	2920	2920	2920	0
147	20240513	171800	353734290	2920	2920	2920	2920	0
148	20240513	171700	353734290	2920	2920	2920	2920	0
149	20240513	171600	353734290	2920	2920	2920	2920	0
150	20240513	171500	353734290	2920	2920	2920	2920	0
151	20240513	171400	353734290	2920	2920	2920	2920	0
152	20240513	171300	353734290	2920	2920	2920	2920	2955
153	20240513	171200	353734290	2920	2920	2920	2920	0
154	20240513	171100	353734290	2920	2920	2920	2920	0
155	20240513	171000	353734290	2920	2920	2920	2920	0
156	20240513	170900	353734290	2920	2920	2920	2920	0
157	20240513	170800	353734290	2920	2920	2920	2920	0
158	20240513	170700	353734290	2920	2920	2920	2920	0
159	20240513	170600	353734290	2920	2920	2920	2920	0
160	20240513	170500	353734290	2920	2920	2920	2920	0
161	20240513	170400	353734290	2920	2920	2920	2920	0
162	20240513	170300	353734290	2920	2920	2920	2920	0
163	20240513	170200	353734290	2920	2920	2920	2920	0
164	20240513	170100	353734290	2920	2920	2920	2920	0
165	20240513	170000	353734290	2920	2920	2920	2920	0
166	20240513	165900	353734290	2920	2920	2920	2920	0
167	20240513	165800	353734290	2920	2920	2920	2920	0
168	20240513	165700	353734290	2920	2920	2920	2920	0
169	20240513	165600	353734290	2920	2920	2920	2920	0
170	20240513	165500	353734290	2920	2920	2920	2920	0
171	20240513	165400	353734290	2920	2920	2920	2920	0
172	20240513	165300	353734290	2920	2920	2920	2920	0
173	20240513	165200	353734290	2920	2920	2920	2920	0
174	20240513	165100	353734290	2920	2920	2920	2920	0
175	20240513	165000	353734290	2920	2920	2920	2920	0
176	20240513	164900	353734290	2920	2920	2920	2920	0
177	20240513	164800	353734290	2920	2920	2920	2920	0
178	20240513	164700	353734290	2920	2920	2920	2920	0
179	20240513	164600	353734290	2920	2920	2920	2920	0
180	20240513	164500	353734290	2920	2920	2920	2920	0
181	20240513	164400	353734290	2920	2920	2920	2920	0
182	20240513	164300	353734290	2920	2920	2920	2920	2955
183	20240513	164200	353734290	2920	2920	2920	2920	0
184	20240513	164100	353734290	2920	2920	2920	2920	0
185	20240513	164000	353734290	2920	2920	2920	2920	0
186	20240513	163900	353734290	2920	2920	2920	2920	0
187	20240513	163800	353734290	2920	2920	2920	2920	0
188	20240513	163700	353734290	2920	2920	2920	2920	0
189	20240513	163600	353734290	2920	2920	2920	2920	0
190	20240513	163500	353734290	2920	2920	2920	2920	0
191	20240513	163400	353734290	2920	2920	2920	2920	0
192	20240513	163300	353734290	2920	2920	2920	2920	0
193	20240513	163200	353734290	2920	2920	2920	2920	0
194	20240513	163100	353734290	2920	2920	2920	2920	0
195	20240513	163000	353734290	2920	2920	2920	2920	0
196	20240513	162900	353734290	2920	2920	2920	2920	0
197	20240513	162800	353734290	2920	2920	2920	2920	0
198	20240513	162700	353734290	2920	2920	2920	2920	0
199	20240513	162600	353734290	2920	2920	2920	2920	0
200	20240513	162500	353734290	2920	2920	2920	2920	0
201	20240513	162400	353734290	2920	2920	2920	2920	0
202	20240513	162300	353734290	2920	2920	2920	2920	0
203	20240513	162200	353734290	2920	2920	2920	2920	0
204	20240513	162100	353734290	2920	2920	2920	2920	0
205	20240513	162000	353734290	2920	2920	2920	2920	0
206	20240513	161900	353734290	2920	2920	2920	2920	0
207	20240513	161800	353734290	2920	2920	2920	2920	0
208	20240513	161700	353734290	2920	2920	2920	2920	0
209	20240513	161600	353734290	2920	2920	2920	2920	0
210	20240513	161500	353734290	2920	2920	2920	2920	0
211	20240513	161400	353734290	2920	2920	2920	2920	0
212	20240513	161300	353734290	2920	2920	2920	2920	2955
213	20240513	161200	353734290	2920	2920	2920	2920	0
214	20240513	161100	353734290	2920	2920	2920	2920	0
215	20240513	161000	353734290	2920	2920	2920	2920	0
216	20240513	160900	353734290	2920	2920	2920	2920	0
217	20240513	160800	353734290	2920	2920	2920	2920	0
218	20240513	160700	353734290	2920	2920	2920	2920	0
219	20240513	160600	353734290	2920	2920	2920	2920	0
220	20240513	160500	353734290	2920	2920	2920	2920	0
221	20240513	160400	353734290	2920	2920	2920	2920	0
222	20240513	160300	353734290	2920	2920	2920	2920	0
223	20240513	160200	353734290	2920	2920	2920	2920	0
224	20240513	160100	353734290	2920	2920	2920	2920	0
225	20240513	160000	353734290	2920	2920	2920	2920	0
226	20240513	155900	353734290	2920	2920	2920	2920	0
227	20240513	155800	353734290	2920	2920	2920	2920	0
228	20240513	155700	353734290	2920	2920	2920	2920	0
229	20240513	155600	353734290	2920	2920	2920	2920	0
230	20240513	155500	353734290	2920	2920	2920	2920	0
231	20240513	155400	353734290	2920	2920	2920	2920	0
232	20240513	155300	353734290	2920	2920	2920	2920	0
233	20240513	155200	353734290	2920	2920	2920	2920	0
234	20240513	155100	353734290	2920	2920	2920	2920	0
235	20240513	155000	353734290	2920	2920	2920	2920	0
236	20240513	154900	353734290	2920	2920	2920	2920	0
237	20240513	154800	353734290	2920	2920	2920	2920	0
238	20240513	154700	353734290	2920	2920	2920	2920	0
239	20240513	154600	353734290	2920	2920	2920	2920	0
240	20240513	154500	353734290	2920	2920	2920	2920	0
241	20240513	154400	353734290	2920	2920	2920	2920	0
242	20240513	154300	353734290	2920	2920	2920	2920	2955
243	20240513	154200	353734290	2920	2920	2920	2920	0
244	20240513	154100	353734290	2920	2920	2920	2920	0
245	20240513	154000	353734290	2920	2920	2920	2920	0
246	20240513	153900	353734290	2920	2920	2920	2920	0
247	20240513	153800	353734290	2920	2920	2920	2920	0
248	20240513	153700	353734290	2920	2920	2920	2920	0
249	20240513	153600	353734290	2920	2920	2920	2920	0
250	20240513	153500	353734290	2920	2920	2920	2920	0
251	20240513	153400	353734290	2920	2920	2920	2920	0
252	20240513	153300	353734290	2920	2920	2920	2920	0
253	20240513	153200	353734290	2920	2920	2920	2920	0
254	20240513	153100	353734290	2920	2920	2920	2920	0
255	20240513	153000	353734290	2920	2920	2920	2920	2955
256	20240513	152900	345105690	2935	2935	2935	2935	0
257	20240513	152800	345105690	2935	2935	2935	2935	0
258	20240513	152700	345105690	2935	2935	2935	2935	0
259	20240513	152600	345105690	2935	2935	2935	2935	0
260	20240513	152500	345105690	2935	2935	2935	2935	0
261	20240513	152400	345105690	2935	2935	2935	2935	0
262	20240513	152300	345105690	2935	2935	2935	2935	0
263	20240513	152200	345105690	2935	2935	2935	2935	0
264	20240513	152100	345105690	2935	2935	2935	2935	0
265	20240513	152000	345105690	2935	2935	2935	2935	0
266	20240513	151900	345105690	2935	2935	2935	2935	0
267	20240513	151800	345105690	2935	2935	2935	2925	10
268	20240513	151700	345076420	2920	2920	2920	2920	0
269	20240513	151600	345076420	2920	2920	2920	2920	8
270	20240513	151500	345053060	2935	2935	2935	2935	0
271	20240513	151400	345053060	2935	2935	2935	2935	17
272	20240513	151300	345003165	2935	2935	2935	2935	0
273	20240513	151200	345003165	2935	2920	2935	2920	52
274	20240513	151100	344851295	2920	2920	2920	2920	17
275	20240513	151000	344801655	2935	2935	2935	2935	1
276	20240513	150900	344798720	2920	2920	2920	2920	34
277	20240513	150800	344699440	2935	2935	2935	2935	0
278	20240513	150700	344699440	2935	2935	2935	2935	1
279	20240513	150600	344696505	2920	2930	2935	2920	2775
280	20240513	150500	336592750	2920	2920	2920	2920	5
281	20240513	150400	336578150	2935	2935	2935	2935	0
282	20240513	150300	336578150	2935	2920	2935	2920	360
283	20240513	150200	335526425	2920	2920	2920	2920	11
284	20240513	150100	335494305	2935	2935	2935	2935	0
285	20240513	150000	335494305	2935	2935	2935	2935	0
286	20240513	145900	335494305	2935	2925	2935	2925	101
287	20240513	145800	335198870	2935	2935	2935	2935	0
288	20240513	145700	335198870	2935	2935	2935	2935	1
289	20240513	145600	335195935	2920	2925	2925	2920	427
290	20240513	145500	333948835	2920	2920	2920	2920	0
291	20240513	145400	333948835	2920	2925	2925	2920	5000
292	20240513	145300	319347235	2925	2925	2925	2925	0
293	20240513	145200	319347235	2925	2930	2930	2925	1800
294	20240513	145100	314080300	2935	2935	2935	2935	0
295	20240513	145000	314080300	2935	2935	2935	2935	0
296	20240513	144900	314080300	2935	2935	2935	2935	1
297	20240513	144800	314077365	2930	2930	2930	2930	0
298	20240513	144700	314077365	2930	2930	2930	2930	10
299	20240513	144600	314048065	2935	2935	2935	2935	0
300	20240513	144500	314048065	2935	2935	2935	2935	100
301	20240513	144400	313754565	2935	2935	2935	2935	151
302	20240513	144300	313311380	2930	2930	2930	2930	0
303	20240513	144200	313311380	2930	2930	2930	2930	2
304	20240513	144100	313305520	2935	2935	2935	2935	0
305	20240513	144000	313305520	2935	2935	2935	2935	0
306	20240513	143900	313305520	2935	2935	2935	2935	0
307	20240513	143800	313305520	2935	2935	2935	2935	3
308	20240513	143700	313296715	2935	2935	2935	2935	0
309	20240513	143600	313296715	2935	2935	2935	2935	0
310	20240513	143500	313296715	2935	2935	2935	2935	0
311	20240513	143400	313296715	2935	2935	2935	2935	0
312	20240513	143300	313296715	2935	2935	2935	2935	0
313	20240513	143200	313296715	2935	2935	2935	2935	188
314	20240513	143100	312744935	2935	2935	2935	2935	0
315	20240513	143000	312744935	2935	2935	2935	2935	0
316	20240513	142900	312744935	2935	2935	2935	2935	0
317	20240513	142800	312744935	2935	2935	2935	2935	0
318	20240513	142700	312744935	2935	2935	2935	2935	170
319	20240513	142600	312245985	2930	2930	2930	2930	0
320	20240513	142500	312245985	2930	2930	2930	2930	0
321	20240513	142400	312245985	2930	2930	2930	2930	1
322	20240513	142300	312243055	2935	2935	2935	2935	0
323	20240513	142200	312243055	2935	2935	2935	2935	0
324	20240513	142100	312243055	2935	2935	2935	2935	0
325	20240513	142000	312243055	2935	2935	2935	2935	0
326	20240513	141900	312243055	2935	2935	2935	2935	0
327	20240513	141800	312243055	2935	2935	2935	2935	0
328	20240513	141700	312243055	2935	2935	2935	2935	1
329	20240513	141600	312240120	2935	2935	2935	2935	0
330	20240513	141500	312240120	2935	2935	2935	2935	0
331	20240513	141400	312240120	2935	2935	2935	2935	579
332	20240513	141300	310540755	2935	2935	2935	2935	0
333	20240513	141200	310540755	2935	2935	2935	2935	0
334	20240513	141100	310540755	2935	2935	2935	2935	50
335	20240513	141000	310394005	2940	2940	2940	2940	0
336	20240513	140900	310394005	2940	2940	2940	2940	0
337	20240513	140800	310394005	2940	2940	2940	2940	1
338	20240513	140700	310391065	2935	2935	2935	2935	0
339	20240513	140600	310391065	2935	2935	2935	2935	0
340	20240513	140500	310391065	2935	2935	2935	2935	0
341	20240513	140400	310391065	2935	2935	2935	2935	0
342	20240513	140300	310391065	2935	2935	2935	2935	0
343	20240513	140200	310391065	2935	2935	2935	2935	0
344	20240513	140100	310391065	2935	2935	2935	2935	1
345	20240513	140000	310388130	2940	2940	2940	2940	300
346	20240513	135900	309506130	2940	2940	2940	2940	1
347	20240513	135800	309503190	2940	2940	2940	2940	0
348	20240513	135700	309503190	2940	2940	2940	2940	25
349	20240513	135600	309429690	2940	2940	2940	2940	1
350	20240513	135500	309426750	2940	2940	2940	2940	0
351	20240513	135400	309426750	2940	2940	2940	2940	0
352	20240513	135300	309426750	2940	2935	2940	2935	21
353	20240513	135200	309365110	2935	2935	2935	2935	50
354	20240513	135100	309218360	2940	2940	2940	2940	0
355	20240513	135000	309218360	2940	2940	2940	2940	0
356	20240513	134900	309218360	2940	2940	2940	2940	0
357	20240513	134800	309218360	2940	2940	2940	2940	0
358	20240513	134700	309218360	2940	2940	2940	2940	0
359	20240513	134600	309218360	2940	2940	2940	2940	301
360	20240513	134500	308333420	2940	2940	2940	2940	0
361	20240513	134400	308333420	2940	2940	2940	2940	10
362	20240513	134300	308304020	2940	2940	2940	2940	0
363	20240513	134200	308304020	2940	2940	2940	2940	499
364	20240513	134100	306836960	2945	2945	2945	2945	689
365	20240513	134000	304807855	2945	2940	2945	2940	716
366	20240513	133900	302699350	2945	2945	2945	2945	0
367	20240513	133800	302699350	2945	2945	2945	2945	0
368	20240513	133700	302699350	2945	2945	2945	2945	0
369	20240513	133600	302699350	2945	2945	2945	2945	0
370	20240513	133500	302699350	2945	2945	2945	2945	0
371	20240513	133400	302699350	2945	2945	2945	2945	0
372	20240513	133300	302699350	2945	2945	2945	2945	0
373	20240513	133200	302699350	2945	2945	2945	2945	0
374	20240513	133100	302699350	2945	2945	2945	2945	0
375	20240513	133000	302699350	2945	2945	2945	2945	0
376	20240513	132900	302699350	2945	2935	2945	2935	22
377	20240513	132800	302634760	2945	2940	2945	2940	1243
378	20240513	132700	298980165	2940	2935	2940	2935	3479
379	20240513	132600	288769295	2935	2935	2935	2935	0
380	20240513	132500	288769295	2935	2935	2935	2935	0
381	20240513	132400	288769295	2935	2930	2935	2930	875
382	20240513	132300	286205400	2930	2930	2930	2930	6
383	20240513	132200	286187820	2920	2920	2920	2920	0
384	20240513	132100	286187820	2920	2930	2930	2920	117
385	20240513	132000	285845580	2930	2920	2930	2920	91
386	20240513	131900	285579850	2930	2925	2930	2925	140
387	20240513	131800	285169670	2925	2925	2925	2925	0
388	20240513	131700	285169670	2925	2925	2925	2925	0
389	20240513	131600	285169670	2925	2925	2925	2925	0
390	20240513	131500	285169670	2925	2925	2925	2925	100
391	20240513	131400	284877170	2925	2925	2925	2925	0
392	20240513	131300	284877170	2925	2925	2925	2925	270
393	20240513	131200	284087420	2925	2925	2925	2925	0
394	20240513	131100	284087420	2925	2925	2925	2925	0
395	20240513	131000	284087420	2925	2920	2925	2920	202
396	20240513	130900	283497575	2925	2925	2925	2925	3
397	20240513	130800	283488800	2930	2930	2930	2930	1
398	20240513	130700	283485870	2935	2935	2935	2935	0
399	20240513	130600	283485870	2935	2935	2935	2935	0
400	20240513	130500	283485870	2935	2935	2935	2935	0
401	20240513	130400	283485870	2935	2935	2935	2935	0
402	20240513	130300	283485870	2935	2935	2935	2935	0
403	20240513	130200	283485870	2935	2935	2935	2935	0
404	20240513	130100	283485870	2935	2935	2935	2935	0
405	20240513	130000	283485870	2935	2935	2935	2935	0
406	20240513	125900	283485870	2935	2935	2935	2935	0
407	20240513	125800	283485870	2935	2935	2935	2935	0
408	20240513	125700	283485870	2935	2935	2935	2935	1
409	20240513	125600	283482935	2915	2935	2935	2915	333
410	20240513	125500	282510585	2920	2920	2920	2920	0
411	20240513	125400	282510585	2920	2920	2920	2920	2000
412	20240513	125300	276670585	2935	2935	2935	2935	0
413	20240513	125200	276670585	2935	2935	2935	2935	0
414	20240513	125100	276670585	2935	2935	2935	2935	0
415	20240513	125000	276670585	2935	2925	2935	2925	341
416	20240513	124900	275669960	2920	2920	2920	2920	2580
417	20240513	124800	268136360	2925	2925	2925	2925	1
418	20240513	124700	268133435	2920	2920	2920	2920	50
419	20240513	124600	267987435	2925	2925	2925	2925	1
420	20240513	124500	267984510	2925	2925	2925	2925	0
421	20240513	124400	267984510	2925	2925	2925	2925	0
422	20240513	124300	267984510	2925	2925	2925	2925	27
423	20240513	124200	267905535	2925	2925	2925	2925	0
424	20240513	124100	267905535	2925	2930	2930	2925	3000
425	20240513	124000	259130460	2930	2930	2930	2930	10
426	20240513	123900	259101160	2935	2930	2935	2930	11
427	20240513	123800	259068925	2925	2925	2925	2925	3100
428	20240513	123700	250001425	2935	2935	2935	2935	10
429	20240513	123600	249972075	2935	2935	2935	2935	1
430	20240513	123500	249969140	2925	2925	2925	2925	7
431	20240513	123400	249948665	2925	2925	2925	2925	22
432	20240513	123300	249884315	2935	2935	2935	2935	0
433	20240513	123200	249884315	2935	2935	2935	2935	0
434	20240513	123100	249884315	2935	2935	2935	2935	0
435	20240513	123000	249884315	2935	2935	2935	2935	5
436	20240513	122900	249869640	2935	2935	2935	2935	0
437	20240513	122800	249869640	2935	2935	2935	2935	0
438	20240513	122700	249869640	2935	2935	2935	2935	0
439	20240513	122600	249869640	2935	2935	2935	2935	0
440	20240513	122500	249869640	2935	2935	2935	2935	0
441	20240513	122400	249869640	2935	2935	2935	2935	0
442	20240513	122300	249869640	2935	2935	2935	2935	0
443	20240513	122200	249869640	2935	2935	2935	2935	1
444	20240513	122100	249866705	2930	2930	2930	2930	7
445	20240513	122000	249846195	2930	2930	2930	2930	0
446	20240513	121900	249846195	2930	2930	2930	2930	0
447	20240513	121800	249846195	2930	2930	2930	2930	4
448	20240513	121700	249834475	2930	2930	2930	2930	65
449	20240513	121600	249644025	2930	2930	2930	2930	1050
450	20240513	121500	246567525	2930	2930	2930	2930	200
451	20240513	121400	245981525	2930	2930	2930	2930	0
452	20240513	121300	245981525	2930	2930	2930	2930	0
453	20240513	121200	245981525	2930	2930	2930	2930	0
454	20240513	121100	245981525	2930	2930	2930	2930	66
455	20240513	121000	245788145	2930	2930	2930	2930	0
456	20240513	120900	245788145	2930	2930	2930	2930	0
457	20240513	120800	245788145	2930	2930	2930	2930	0
458	20240513	120700	245788145	2930	2930	2930	2930	5
459	20240513	120600	245773495	2940	2940	2940	2940	0
460	20240513	120500	245773495	2940	2940	2940	2940	0
461	20240513	120400	245773495	2940	2940	2940	2940	0
462	20240513	120300	245773495	2940	2930	2940	2930	525
463	20240513	120200	244232065	2930	2930	2930	2930	0
464	20240513	120100	244232065	2930	2930	2930	2930	0
465	20240513	120000	244232065	2930	2930	2930	2930	0
466	20240513	115900	244232065	2930	2930	2930	2930	0
467	20240513	115800	244232065	2930	2930	2930	2930	0
468	20240513	115700	244232065	2930	2930	2930	2930	266
469	20240513	115600	243452685	2925	2925	2925	2925	0
470	20240513	115500	243452685	2925	2925	2925	2925	0
471	20240513	115400	243452685	2925	2925	2925	2925	87
472	20240513	115300	243198210	2925	2925	2925	2925	0
473	20240513	115200	243198210	2925	2925	2925	2925	0
474	20240513	115100	243198210	2925	2925	2925	2925	0
475	20240513	115000	243198210	2925	2925	2925	2925	1
476	20240513	114900	243195285	2925	2925	2925	2925	2
477	20240513	114800	243189435	2925	2925	2925	2925	150
478	20240513	114700	242750685	2930	2930	2930	2930	1
479	20240513	114600	242747755	2925	2925	2925	2925	0
480	20240513	114500	242747755	2925	2925	2925	2925	0
481	20240513	114400	242747755	2925	2925	2925	2925	0
482	20240513	114300	242747755	2925	2925	2925	2925	0
483	20240513	114200	242747755	2925	2925	2925	2925	0
484	20240513	114100	242747755	2925	2925	2925	2925	0
485	20240513	114000	242747755	2925	2925	2925	2925	6
486	20240513	113900	242730205	2935	2935	2935	2935	0
487	20240513	113800	242730205	2935	2935	2935	2935	0
488	20240513	113700	242730205	2935	2935	2935	2935	0
489	20240513	113600	242730205	2935	2935	2935	2935	0
490	20240513	113500	242730205	2935	2935	2935	2935	0
491	20240513	113400	242730205	2935	2935	2935	2935	0
492	20240513	113300	242730205	2935	2935	2935	2935	0
493	20240513	113200	242730205	2935	2935	2935	2935	0
494	20240513	113100	242730205	2935	2935	2935	2935	0
495	20240513	113000	242730205	2935	2935	2935	2935	0
496	20240513	112900	242730205	2935	2935	2935	2935	2
497	20240513	112800	242724335	2925	2930	2930	2925	533
498	20240513	112700	241165290	2930	2930	2930	2930	0
499	20240513	112600	241165290	2930	2930	2930	2930	6
500	20240513	112500	241147710	2930	2930	2930	2930	0
501	20240513	112400	241147710	2930	2930	2930	2930	431
502	20240513	112300	239884880	2930	2930	2930	2930	0
503	20240513	112200	239884880	2930	2930	2930	2930	0
504	20240513	112100	239884880	2930	2930	2930	2930	100
505	20240513	112000	239591880	2930	2930	2930	2930	1
506	20240513	111900	239588950	2925	2925	2925	2925	0
507	20240513	111800	239588950	2925	2925	2925	2925	0
508	20240513	111700	239588950	2925	2925	2925	2925	189
509	20240513	111600	239036125	2930	2930	2930	2930	0
510	20240513	111500	239036125	2930	2930	2930	2930	1
511	20240513	111400	239033195	2930	2930	2930	2930	4
512	20240513	111300	239021475	2925	2925	2925	2925	299
513	20240513	111200	238146900	2930	2930	2930	2930	84
514	20240513	111100	237900780	2930	2930	2930	2930	30
515	20240513	111000	237812880	2935	2935	2935	2935	0
516	20240513	110900	237812880	2935	2935	2935	2935	30
517	20240513	110800	237724830	2935	2935	2935	2935	2
518	20240513	110700	237718960	2930	2930	2930	2930	2
519	20240513	110600	237713100	2930	2930	2930	2930	800
520	20240513	110500	235369100	2935	2935	2935	2935	0
521	20240513	110400	235369100	2935	2935	2935	2935	0
522	20240513	110300	235369100	2935	2930	2935	2930	57
523	20240513	110200	235201990	2930	2930	2930	2930	0
524	20240513	110100	235201990	2930	2930	2930	2930	0
525	20240513	110000	235201990	2930	2930	2930	2930	1
526	20240513	105900	235199060	2930	2930	2930	2930	300
527	20240513	105800	234320060	2935	2935	2935	2935	0
528	20240513	105700	234320060	2935	2935	2935	2935	0
529	20240513	105600	234320060	2935	2935	2935	2935	2
530	20240513	105500	234314190	2935	2935	2935	2935	233
531	20240513	105400	233630335	2930	2930	2930	2930	0
532	20240513	105300	233630335	2930	2935	2935	2930	399
533	20240513	105200	232459380	2940	2940	2940	2940	50
534	20240513	105100	232312380	2945	2945	2945	2945	16
535	20240513	105000	232265260	2945	2950	2950	2945	899
536	20240513	104900	229617650	2950	2950	2950	2950	2
537	20240513	104800	229611750	2950	2945	2950	2945	2670
538	20240513	104700	221748350	2945	2945	2945	2945	0
539	20240513	104600	221748350	2945	2940	2945	2935	350
540	20240513	104500	220720105	2945	2945	2945	2945	1
541	20240513	104400	220717160	2945	2940	2950	2940	5001
542	20240513	104300	205989595	2940	2935	2940	2935	2
543	20240513	104200	205983720	2935	2935	2940	2935	40
544	20240513	104100	205866315	2935	2935	2935	2935	3
545	20240513	104000	205857510	2935	2935	2935	2935	100
546	20240513	103900	205564010	2940	2940	2940	2940	1
547	20240513	103800	205561070	2940	2940	2940	2940	31
548	20240513	103700	205469930	2935	2935	2935	2935	156
549	20240513	103600	205012070	2945	2945	2945	2945	0
550	20240513	103500	205012070	2945	2945	2945	2945	0
551	20240513	103400	205012070	2945	2945	2945	2945	1
552	20240513	103300	205009125	2945	2945	2945	2945	0
553	20240513	103200	205009125	2945	2940	2945	2940	1003
554	20240513	103100	202060300	2940	2940	2940	2940	5
555	20240513	103000	202045600	2935	2940	2940	2935	160
556	20240513	102900	201575900	2940	2940	2940	2940	0
557	20240513	102800	201575900	2940	2940	2940	2940	242
558	20240513	102700	200864420	2940	2940	2940	2940	0
559	20240513	102600	200864420	2940	2940	2940	2940	0
560	20240513	102500	200864420	2940	2940	2940	2940	0
561	20240513	102400	200864420	2940	2940	2940	2940	0
562	20240513	102300	200864420	2940	2940	2940	2940	201
563	20240513	102200	200273480	2940	2940	2940	2940	0
564	20240513	102100	200273480	2940	2940	2940	2940	1
565	20240513	102000	200270540	2935	2935	2935	2935	735
566	20240513	101900	198113315	2940	2940	2940	2940	0
567	20240513	101800	198113315	2940	2940	2940	2940	888
568	20240513	101700	195502595	2940	2940	2940	2940	0
569	20240513	101600	195502595	2940	2940	2940	2940	172
570	20240513	101500	194996915	2940	2940	2940	2940	1
571	20240513	101400	194993975	2940	2940	2940	2940	0
572	20240513	101300	194993975	2940	2940	2940	2940	343
573	20240513	101200	193985555	2940	2940	2940	2940	0
574	20240513	101100	193985555	2940	2940	2940	2940	150
575	20240513	101000	193544555	2945	2945	2945	2945	290
576	20240513	100900	192690505	2945	2945	2945	2945	100
577	20240513	100800	192396005	2945	2950	2950	2945	573
578	20240513	100700	190708470	2950	2950	2950	2945	409
579	20240513	100600	189502960	2950	2950	2950	2950	200
580	20240513	100500	188912960	2950	2950	2950	2950	939
581	20240513	100400	186142910	2950	2945	2950	2945	1959
582	20240513	100300	180369760	2945	2945	2945	2945	1
583	20240513	100200	180366815	2940	2940	2940	2940	1330
584	20240513	100100	176456615	2940	2940	2940	2940	200
585	20240513	100000	175868615	2935	2935	2935	2935	28
586	20240513	095900	175786435	2940	2940	2940	2940	281
587	20240513	095800	174960295	2945	2945	2945	2945	0
588	20240513	095700	174960295	2945	2945	2950	2945	265
589	20240513	095600	174179795	2945	2935	2950	2930	7639
590	20240513	095500	151711530	2940	2930	2940	2930	3989
591	20240513	095400	140011645	2930	2930	2930	2930	0
592	20240513	095300	140011645	2930	2920	2930	2920	24
593	20240513	095200	139941545	2935	2935	2935	2935	0
594	20240513	095100	139941545	2935	2925	2935	2920	7794
595	20240513	095000	117155575	2920	2925	2925	2920	68
596	20240513	094900	116957010	2920	2920	2920	2920	0
597	20240513	094800	116957010	2920	2920	2920	2920	0
598	20240513	094700	116957010	2920	2920	2920	2920	100
599	20240513	094600	116665010	2920	2920	2920	2920	0
600	20240513	094500	116665010	2920	2920	2920	2920	36
601	20240513	094400	116559890	2920	2920	2920	2920	164
602	20240513	094300	116081010	2920	2920	2920	2920	300
603	20240513	094200	115205010	2930	2930	2930	2930	0
604	20240513	094100	115205010	2930	2930	2930	2930	0
605	20240513	094000	115205010	2930	2930	2930	2930	50
606	20240513	093900	115058510	2920	2930	2930	2920	914
607	20240513	093800	112385490	2930	2930	2930	2930	11
608	20240513	093700	112353260	2930	2920	2930	2920	1901
609	20240513	093600	106793370	2920	2920	2920	2920	104
610	20240513	093500	106489690	2925	2925	2925	2925	1
611	20240513	093400	106486765	2920	2925	2925	2920	935
612	20240513	093300	103756560	2920	2925	2925	2920	1673
613	20240513	093200	98868735	2925	2925	2925	2925	1000
614	20240513	093100	95943735	2925	2920	2925	2920	1823
615	20240513	093000	90611555	2920	2920	2920	2920	652
616	20240513	092900	88707715	2920	2920	2920	2920	228
617	20240513	092800	88041955	2920	2920	2920	2920	1078
618	20240513	092700	84894195	2920	2920	2925	2920	370
619	20240513	092600	83813540	2920	2910	2925	2910	2982
620	20240513	092500	75108775	2915	2915	2915	2915	0
621	20240513	092400	75108775	2915	2900	2915	2900	724
622	20240513	092300	73005160	2900	2900	2900	2900	0
623	20240513	092200	73005160	2900	2900	2900	2895	1053
624	20240513	092100	69956710	2895	2895	2895	2895	0
625	20240513	092000	69956710	2895	2900	2900	2895	127
626	20240513	091900	69588660	2900	2900	2900	2895	138
627	20240513	091800	69188870	2905	2895	2915	2895	2852
628	20240513	091700	60905075	2895	2885	2900	2875	4771
629	20240513	091600	47099020	2880	2885	2890	2880	1006
630	20240513	091500	44199320	2890	2890	2890	2885	4
631	20240513	091400	44187770	2890	2865	2890	2865	4546
632	20240513	091300	31087525	2875	2875	2875	2875	0
633	20240513	091200	31087525	2875	2870	2875	2870	922
634	20240513	091100	28441245	2870	2870	2870	2870	95
635	20240513	091000	28168595	2870	2855	2870	2855	3832
636	20240513	090900	17193400	2855	2855	2855	2855	243
637	20240513	090800	16499635	2865	2865	2865	2865	0
638	20240513	090700	16499635	2865	2855	2865	2855	91
639	20240513	090600	16239505	2850	2850	2850	2850	0
640	20240513	090500	16239505	2850	2850	2850	2850	202
641	20240513	090400	15663805	2855	2855	2855	2855	20
642	20240513	090300	15606705	2855	2855	2855	2855	28
643	20240513	090200	15526765	2855	2850	2855	2850	40
644	20240513	090100	15412760	2865	2865	2865	2865	0
645	20240513	090000	15412760	2865	2845	2865	2845	5416