KissMeData/071670/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194500	505450690	9860	9860	9860	9860	6988
3	20240513	194400	505450690	9860	9860	9860	9860	0
4	20240513	194300	505450690	9860	9860	9860	9860	0
5	20240513	194200	505450690	9860	9860	9860	9860	0
6	20240513	194100	505450690	9860	9860	9860	9860	0
7	20240513	194000	505450690	9860	9860	9860	9860	0
8	20240513	193900	505450690	9860	9860	9860	9860	0
9	20240513	193800	505450690	9860	9860	9860	9860	0
10	20240513	193700	505450690	9860	9860	9860	9860	0
11	20240513	193600	505450690	9860	9860	9860	9860	0
12	20240513	193500	505450690	9860	9860	9860	9860	0
13	20240513	193400	505450690	9860	9860	9860	9860	0
14	20240513	193300	505450690	9860	9860	9860	9860	0
15	20240513	193200	505450690	9860	9860	9860	9860	0
16	20240513	193100	505450690	9860	9860	9860	9860	0
17	20240513	193000	505450690	9860	9860	9860	9860	0
18	20240513	192900	505450690	9860	9860	9860	9860	0
19	20240513	192800	505450690	9860	9860	9860	9860	0
20	20240513	192700	505450690	9860	9860	9860	9860	0
21	20240513	192600	505450690	9860	9860	9860	9860	0
22	20240513	192500	505450690	9860	9860	9860	9860	0
23	20240513	192400	505450690	9860	9860	9860	9860	0
24	20240513	192300	505450690	9860	9860	9860	9860	0
25	20240513	192200	505450690	9860	9860	9860	9860	0
26	20240513	192100	505450690	9860	9860	9860	9860	0
27	20240513	192000	505450690	9860	9860	9860	9860	0
28	20240513	191900	505450690	9860	9860	9860	9860	0
29	20240513	191800	505450690	9860	9860	9860	9860	0
30	20240513	191700	505450690	9860	9860	9860	9860	0
31	20240513	191600	505450690	9860	9860	9860	9860	0
32	20240513	191500	505450690	9860	9860	9860	9860	6988
33	20240513	191400	505450690	9860	9860	9860	9860	0
34	20240513	191300	505450690	9860	9860	9860	9860	0
35	20240513	191200	505450690	9860	9860	9860	9860	0
36	20240513	191100	505450690	9860	9860	9860	9860	0
37	20240513	191000	505450690	9860	9860	9860	9860	0
38	20240513	190900	505450690	9860	9860	9860	9860	0
39	20240513	190800	505450690	9860	9860	9860	9860	0
40	20240513	190700	505450690	9860	9860	9860	9860	0
41	20240513	190600	505450690	9860	9860	9860	9860	0
42	20240513	190500	505450690	9860	9860	9860	9860	0
43	20240513	190400	505450690	9860	9860	9860	9860	0
44	20240513	190300	505450690	9860	9860	9860	9860	0
45	20240513	190200	505450690	9860	9860	9860	9860	0
46	20240513	190100	505450690	9860	9860	9860	9860	0
47	20240513	190000	505450690	9860	9860	9860	9860	0
48	20240513	185900	505450690	9860	9860	9860	9860	0
49	20240513	185800	505450690	9860	9860	9860	9860	0
50	20240513	185700	505450690	9860	9860	9860	9860	0
51	20240513	185600	505450690	9860	9860	9860	9860	0
52	20240513	185500	505450690	9860	9860	9860	9860	0
53	20240513	185400	505450690	9860	9860	9860	9860	0
54	20240513	185300	505450690	9860	9860	9860	9860	0
55	20240513	185200	505450690	9860	9860	9860	9860	0
56	20240513	185100	505450690	9860	9860	9860	9860	0
57	20240513	185000	505450690	9860	9860	9860	9860	0
58	20240513	184900	505450690	9860	9860	9860	9860	0
59	20240513	184800	505450690	9860	9860	9860	9860	0
60	20240513	184700	505450690	9860	9860	9860	9860	0
61	20240513	184600	505450690	9860	9860	9860	9860	0
62	20240513	184500	505450690	9860	9860	9860	9860	6988
63	20240513	184400	505450690	9860	9860	9860	9860	0
64	20240513	184300	505450690	9860	9860	9860	9860	0
65	20240513	184200	505450690	9860	9860	9860	9860	0
66	20240513	184100	505450690	9860	9860	9860	9860	0
67	20240513	184000	505450690	9860	9860	9860	9860	0
68	20240513	183900	505450690	9860	9860	9860	9860	0
69	20240513	183800	505450690	9860	9860	9860	9860	0
70	20240513	183700	505450690	9860	9860	9860	9860	0
71	20240513	183600	505450690	9860	9860	9860	9860	0
72	20240513	183500	505450690	9860	9860	9860	9860	0
73	20240513	183400	505450690	9860	9860	9860	9860	0
74	20240513	183300	505450690	9860	9860	9860	9860	0
75	20240513	183200	505450690	9860	9860	9860	9860	0
76	20240513	183100	505450690	9860	9860	9860	9860	0
77	20240513	183000	505450690	9860	9860	9860	9860	0
78	20240513	182900	505450690	9860	9860	9860	9860	0
79	20240513	182800	505450690	9860	9860	9860	9860	0
80	20240513	182700	505450690	9860	9860	9860	9860	0
81	20240513	182600	505450690	9860	9860	9860	9860	0
82	20240513	182500	505450690	9860	9860	9860	9860	0
83	20240513	182400	505450690	9860	9860	9860	9860	0
84	20240513	182300	505450690	9860	9860	9860	9860	0
85	20240513	182200	505450690	9860	9860	9860	9860	0
86	20240513	182100	505450690	9860	9860	9860	9860	0
87	20240513	182000	505450690	9860	9860	9860	9860	0
88	20240513	181900	505450690	9860	9860	9860	9860	0
89	20240513	181800	505450690	9860	9860	9860	9860	0
90	20240513	181700	505450690	9860	9860	9860	9860	0
91	20240513	181600	505450690	9860	9860	9860	9860	0
92	20240513	181500	505450690	9860	9860	9860	9860	6988
93	20240513	181400	505450690	9860	9860	9860	9860	0
94	20240513	181300	505450690	9860	9860	9860	9860	0
95	20240513	181200	505450690	9860	9860	9860	9860	0
96	20240513	181100	505450690	9860	9860	9860	9860	0
97	20240513	181000	505450690	9860	9860	9860	9860	0
98	20240513	180900	505450690	9860	9860	9860	9860	0
99	20240513	180800	505450690	9860	9860	9860	9860	0
100	20240513	180700	505450690	9860	9860	9860	9860	0
101	20240513	180600	505450690	9860	9860	9860	9860	0
102	20240513	180500	505450690	9860	9860	9860	9860	0
103	20240513	180400	505450690	9860	9860	9860	9860	0
104	20240513	180300	505450690	9860	9860	9860	9860	0
105	20240513	180200	505450690	9860	9860	9860	9860	0
106	20240513	180100	505450690	9860	9860	9860	9860	0
107	20240513	180000	505450690	9860	9860	9860	9860	0
108	20240513	175900	505450690	9860	9860	9860	9860	0
109	20240513	175800	505450690	9860	9860	9860	9860	0
110	20240513	175700	505450690	9860	9860	9860	9860	0
111	20240513	175600	505450690	9860	9860	9860	9860	0
112	20240513	175500	505450690	9860	9860	9860	9860	0
113	20240513	175400	505450690	9860	9860	9860	9860	0
114	20240513	175300	505450690	9860	9860	9860	9860	0
115	20240513	175200	505450690	9860	9860	9860	9860	0
116	20240513	175100	505450690	9860	9860	9860	9860	0
117	20240513	175000	505450690	9860	9860	9860	9860	0
118	20240513	174900	505450690	9860	9860	9860	9860	0
119	20240513	174800	505450690	9860	9860	9860	9860	0
120	20240513	174700	505450690	9860	9860	9860	9860	0
121	20240513	174600	505450690	9860	9860	9860	9860	0
122	20240513	174500	505450690	9860	9860	9860	9860	6988
123	20240513	174400	505450690	9860	9860	9860	9860	0
124	20240513	174300	505450690	9860	9860	9860	9860	0
125	20240513	174200	505450690	9860	9860	9860	9860	0
126	20240513	174100	505450690	9860	9860	9860	9860	0
127	20240513	174000	505450690	9860	9860	9860	9860	0
128	20240513	173900	505450690	9860	9860	9860	9860	0
129	20240513	173800	505450690	9860	9860	9860	9860	0
130	20240513	173700	505450690	9860	9860	9860	9860	0
131	20240513	173600	505450690	9860	9860	9860	9860	0
132	20240513	173500	505450690	9860	9860	9860	9860	0
133	20240513	173400	505450690	9860	9860	9860	9860	0
134	20240513	173300	505450690	9860	9860	9860	9860	0
135	20240513	173200	505450690	9860	9860	9860	9860	0
136	20240513	173100	505450690	9860	9860	9860	9860	0
137	20240513	173000	505450690	9860	9860	9860	9860	0
138	20240513	172900	505450690	9860	9860	9860	9860	0
139	20240513	172800	505450690	9860	9860	9860	9860	0
140	20240513	172700	505450690	9860	9860	9860	9860	0
141	20240513	172600	505450690	9860	9860	9860	9860	0
142	20240513	172500	505450690	9860	9860	9860	9860	0
143	20240513	172400	505450690	9860	9860	9860	9860	0
144	20240513	172300	505450690	9860	9860	9860	9860	0
145	20240513	172200	505450690	9860	9860	9860	9860	0
146	20240513	172100	505450690	9860	9860	9860	9860	0
147	20240513	172000	505450690	9860	9860	9860	9860	0
148	20240513	171900	505450690	9860	9860	9860	9860	0
149	20240513	171800	505450690	9860	9860	9860	9860	0
150	20240513	171700	505450690	9860	9860	9860	9860	0
151	20240513	171600	505450690	9860	9860	9860	9860	0
152	20240513	171500	505450690	9860	9860	9860	9860	6988
153	20240513	171400	505450690	9860	9860	9860	9860	0
154	20240513	171300	505450690	9860	9860	9860	9860	0
155	20240513	171200	505450690	9860	9860	9860	9860	0
156	20240513	171100	505450690	9860	9860	9860	9860	0
157	20240513	171000	505450690	9860	9860	9860	9860	0
158	20240513	170900	505450690	9860	9860	9860	9860	0
159	20240513	170800	505450690	9860	9860	9860	9860	0
160	20240513	170700	505450690	9860	9860	9860	9860	0
161	20240513	170600	505450690	9860	9860	9860	9860	0
162	20240513	170500	505450690	9860	9860	9860	9860	0
163	20240513	170400	505450690	9860	9860	9860	9860	0
164	20240513	170300	505450690	9860	9860	9860	9860	0
165	20240513	170200	505450690	9860	9860	9860	9860	0
166	20240513	170100	505450690	9860	9860	9860	9860	0
167	20240513	170000	505450690	9860	9860	9860	9860	0
168	20240513	165900	505450690	9860	9860	9860	9860	0
169	20240513	165800	505450690	9860	9860	9860	9860	0
170	20240513	165700	505450690	9860	9860	9860	9860	0
171	20240513	165600	505450690	9860	9860	9860	9860	0
172	20240513	165500	505450690	9860	9860	9860	9860	0
173	20240513	165400	505450690	9860	9860	9860	9860	0
174	20240513	165300	505450690	9860	9860	9860	9860	0
175	20240513	165200	505450690	9860	9860	9860	9860	0
176	20240513	165100	505450690	9860	9860	9860	9860	0
177	20240513	165000	505450690	9860	9860	9860	9860	0
178	20240513	164900	505450690	9860	9860	9860	9860	0
179	20240513	164800	505450690	9860	9860	9860	9860	0
180	20240513	164700	505450690	9860	9860	9860	9860	0
181	20240513	164600	505450690	9860	9860	9860	9860	0
182	20240513	164500	505450690	9860	9860	9860	9860	6988
183	20240513	164400	505450690	9860	9860	9860	9860	0
184	20240513	164300	505450690	9860	9860	9860	9860	0
185	20240513	164200	505450690	9860	9860	9860	9860	0
186	20240513	164100	505450690	9860	9860	9860	9860	0
187	20240513	164000	505450690	9860	9860	9860	9860	0
188	20240513	163900	505450690	9860	9860	9860	9860	0
189	20240513	163800	505450690	9860	9860	9860	9860	0
190	20240513	163700	505450690	9860	9860	9860	9860	0
191	20240513	163600	505450690	9860	9860	9860	9860	0
192	20240513	163500	505450690	9860	9860	9860	9860	0
193	20240513	163400	505450690	9860	9860	9860	9860	0
194	20240513	163300	505450690	9860	9860	9860	9860	0
195	20240513	163200	505450690	9860	9860	9860	9860	0
196	20240513	163100	505450690	9860	9860	9860	9860	0
197	20240513	163000	505450690	9860	9860	9860	9860	0
198	20240513	162900	505450690	9860	9860	9860	9860	0
199	20240513	162800	505450690	9860	9860	9860	9860	0
200	20240513	162700	505450690	9860	9860	9860	9860	0
201	20240513	162600	505450690	9860	9860	9860	9860	0
202	20240513	162500	505450690	9860	9860	9860	9860	0
203	20240513	162400	505450690	9860	9860	9860	9860	0
204	20240513	162300	505450690	9860	9860	9860	9860	0
205	20240513	162200	505450690	9860	9860	9860	9860	0
206	20240513	162100	505450690	9860	9860	9860	9860	0
207	20240513	162000	505450690	9860	9860	9860	9860	0
208	20240513	161900	505450690	9860	9860	9860	9860	0
209	20240513	161800	505450690	9860	9860	9860	9860	0
210	20240513	161700	505450690	9860	9860	9860	9860	0
211	20240513	161600	505450690	9860	9860	9860	9860	0
212	20240513	161500	505450690	9860	9860	9860	9860	6988
213	20240513	161400	505450690	9860	9860	9860	9860	0
214	20240513	161300	505450690	9860	9860	9860	9860	0
215	20240513	161200	505450690	9860	9860	9860	9860	0
216	20240513	161100	505450690	9860	9860	9860	9860	0
217	20240513	161000	505450690	9860	9860	9860	9860	0
218	20240513	160900	505450690	9860	9860	9860	9860	0
219	20240513	160800	505450690	9860	9860	9860	9860	0
220	20240513	160700	505450690	9860	9860	9860	9860	0
221	20240513	160600	505450690	9860	9860	9860	9860	0
222	20240513	160500	505450690	9860	9860	9860	9860	0
223	20240513	160400	505450690	9860	9860	9860	9860	0
224	20240513	160300	505450690	9860	9860	9860	9860	0
225	20240513	160200	505450690	9860	9860	9860	9860	0
226	20240513	160100	505450690	9860	9860	9860	9860	0
227	20240513	160000	505450690	9860	9860	9860	9860	0
228	20240513	155900	505450690	9860	9860	9860	9860	0
229	20240513	155800	505450690	9860	9860	9860	9860	0
230	20240513	155700	505450690	9860	9860	9860	9860	0
231	20240513	155600	505450690	9860	9860	9860	9860	0
232	20240513	155500	505450690	9860	9860	9860	9860	0
233	20240513	155400	505450690	9860	9860	9860	9860	0
234	20240513	155300	505450690	9860	9860	9860	9860	0
235	20240513	155200	505450690	9860	9860	9860	9860	0
236	20240513	155100	505450690	9860	9860	9860	9860	0
237	20240513	155000	505450690	9860	9860	9860	9860	0
238	20240513	154900	505450690	9860	9860	9860	9860	0
239	20240513	154800	505450690	9860	9860	9860	9860	0
240	20240513	154700	505450690	9860	9860	9860	9860	0
241	20240513	154600	505450690	9860	9860	9860	9860	0
242	20240513	154500	505450690	9860	9860	9860	9860	6988
243	20240513	154400	505450690	9860	9860	9860	9860	0
244	20240513	154300	505450690	9860	9860	9860	9860	0
245	20240513	154200	505450690	9860	9860	9860	9860	0
246	20240513	154100	505450690	9860	9860	9860	9860	0
247	20240513	154000	505450690	9860	9860	9860	9860	0
248	20240513	153900	505450690	9860	9860	9860	9860	0
249	20240513	153800	505450690	9860	9860	9860	9860	0
250	20240513	153700	505450690	9860	9860	9860	9860	0
251	20240513	153600	505450690	9860	9860	9860	9860	0
252	20240513	153500	505450690	9860	9860	9860	9860	0
253	20240513	153400	505450690	9860	9860	9860	9860	0
254	20240513	153300	505450690	9860	9860	9860	9860	0
255	20240513	153200	505450690	9860	9860	9860	9860	0
256	20240513	153100	505450690	9860	9860	9860	9860	0
257	20240513	153000	505450690	9860	9860	9860	9860	6988
258	20240513	152900	436549010	9860	9860	9860	9860	0
259	20240513	152800	436549010	9860	9860	9860	9860	0
260	20240513	152700	436549010	9860	9860	9860	9860	0
261	20240513	152600	436549010	9860	9860	9860	9860	0
262	20240513	152500	436549010	9860	9860	9860	9860	0
263	20240513	152400	436549010	9860	9860	9860	9860	0
264	20240513	152300	436549010	9860	9860	9860	9860	0
265	20240513	152200	436549010	9860	9860	9860	9860	0
266	20240513	152100	436549010	9860	9860	9860	9860	0
267	20240513	152000	436549010	9860	9860	9860	9860	0
268	20240513	151900	436549010	9860	9850	9860	9840	449
269	20240513	151800	432127780	9860	9850	9860	9850	1006
270	20240513	151700	422218670	9860	9860	9860	9860	52
271	20240513	151600	421705950	9850	9860	9860	9850	90
272	20240513	151500	420818750	9850	9860	9860	9850	62
273	20240513	151400	420207930	9870	9870	9870	9870	1
274	20240513	151300	420198060	9860	9870	9870	9850	1003
275	20240513	151200	410315380	9870	9870	9870	9870	6
276	20240513	151100	410256160	9870	9870	9870	9860	4
277	20240513	151000	410216700	9870	9880	9880	9870	10
278	20240513	150900	410117970	9880	9880	9880	9880	1
279	20240513	150800	410108090	9880	9880	9880	9880	100
280	20240513	150700	409120090	9880	9880	9880	9880	1
281	20240513	150600	409110210	9880	9880	9880	9880	10
282	20240513	150500	409011410	9880	9880	9880	9880	0
283	20240513	150400	409011410	9880	9880	9880	9880	0
284	20240513	150300	409011410	9880	9880	9880	9880	0
285	20240513	150200	409011410	9880	9880	9880	9880	0
286	20240513	150100	409011410	9880	9880	9880	9880	0
287	20240513	150000	409011410	9880	9880	9880	9880	1
288	20240513	145900	409001530	9860	9870	9880	9860	112
289	20240513	145800	407897060	9870	9870	9870	9870	0
290	20240513	145700	407897060	9870	9870	9870	9860	402
291	20240513	145600	403929330	9870	9860	9870	9860	3
292	20240513	145500	403899730	9870	9870	9870	9870	0
293	20240513	145400	403899730	9870	9870	9870	9870	20
294	20240513	145300	403702330	9870	9870	9870	9870	0
295	20240513	145200	403702330	9870	9870	9870	9870	1
296	20240513	145100	403692460	9860	9860	9860	9860	1
297	20240513	145000	403682600	9870	9870	9870	9870	0
298	20240513	144900	403682600	9870	9870	9870	9870	0
299	20240513	144800	403682600	9870	9870	9870	9870	0
300	20240513	144700	403682600	9870	9870	9870	9870	0
301	20240513	144600	403682600	9870	9870	9870	9870	1
302	20240513	144500	403672730	9870	9870	9870	9870	1
303	20240513	144400	403662860	9870	9870	9870	9870	0
304	20240513	144300	403662860	9870	9870	9870	9870	2
305	20240513	144200	403643120	9870	9870	9870	9870	0
306	20240513	144100	403643120	9870	9870	9870	9870	5
307	20240513	144000	403593770	9870	9870	9870	9870	2
308	20240513	143900	403574030	9870	9870	9870	9870	0
309	20240513	143800	403574030	9870	9860	9870	9860	37
310	20240513	143700	403209200	9860	9860	9860	9860	1
311	20240513	143600	403199340	9850	9860	9860	9850	52
312	20240513	143500	402687120	9860	9860	9860	9860	0
313	20240513	143400	402687120	9860	9860	9860	9860	10
314	20240513	143300	402588520	9860	9860	9860	9860	1
315	20240513	143200	402578660	9850	9850	9850	9850	1
316	20240513	143100	402568810	9860	9850	9860	9850	41
317	20240513	143000	402164950	9860	9860	9860	9860	20
318	20240513	142900	401967750	9860	9860	9860	9860	0
319	20240513	142800	401967750	9860	9860	9860	9860	0
320	20240513	142700	401967750	9860	9860	9860	9860	0
321	20240513	142600	401967750	9860	9860	9860	9860	31
322	20240513	142500	401662090	9860	9860	9860	9860	0
323	20240513	142400	401662090	9860	9860	9860	9860	1
324	20240513	142300	401652230	9870	9860	9870	9850	104
325	20240513	142200	400627470	9870	9870	9870	9870	0
326	20240513	142100	400627470	9870	9870	9870	9870	2
327	20240513	142000	400607730	9870	9870	9870	9870	0
328	20240513	141900	400607730	9870	9870	9870	9870	0
329	20240513	141800	400607730	9870	9870	9870	9870	0
330	20240513	141700	400607730	9870	9870	9870	9860	102
331	20240513	141600	399601990	9870	9860	9870	9860	73
332	20240513	141500	398882200	9860	9860	9860	9860	30
333	20240513	141400	398586400	9860	9860	9860	9860	2
334	20240513	141300	398566680	9860	9860	9860	9860	0
335	20240513	141200	398566680	9860	9860	9860	9860	0
336	20240513	141100	398566680	9860	9860	9860	9860	0
337	20240513	141000	398566680	9860	9850	9860	9840	102
338	20240513	140900	397562650	9860	9860	9860	9860	1
339	20240513	140800	397552790	9860	9860	9860	9860	31
340	20240513	140700	397247130	9860	9860	9860	9860	5
341	20240513	140600	397197830	9860	9860	9860	9860	0
342	20240513	140500	397197830	9860	9860	9860	9860	0
343	20240513	140400	397197830	9860	9860	9860	9860	20
344	20240513	140300	397000630	9860	9850	9860	9840	112
345	20240513	140200	395898290	9860	9860	9860	9860	0
346	20240513	140100	395898290	9860	9860	9860	9860	1
347	20240513	140000	395888430	9860	9860	9860	9860	0
348	20240513	135900	395888430	9860	9860	9860	9860	0
349	20240513	135800	395888430	9860	9860	9860	9860	1
350	20240513	135700	395878570	9850	9850	9850	9850	1
351	20240513	135600	395868720	9850	9850	9850	9850	0
352	20240513	135500	395868720	9850	9840	9850	9840	12
353	20240513	135400	395750630	9830	9830	9830	9830	1148
354	20240513	135300	384465790	9830	9830	9830	9830	2
355	20240513	135200	384446130	9830	9830	9830	9830	37
356	20240513	135100	384082420	9830	9830	9830	9830	0
357	20240513	135000	384082420	9830	9830	9830	9830	36
358	20240513	134900	383728540	9830	9830	9830	9830	0
359	20240513	134800	383728540	9830	9830	9830	9830	5
360	20240513	134700	383679390	9810	9810	9810	9810	100
361	20240513	134600	382698390	9810	9810	9810	9810	0
362	20240513	134500	382698390	9810	9820	9820	9810	500
363	20240513	134400	377789860	9830	9830	9830	9830	11
364	20240513	134300	377681730	9860	9860	9860	9860	1
365	20240513	134200	377671870	9870	9870	9870	9870	0
366	20240513	134100	377671870	9870	9870	9870	9870	0
367	20240513	134000	377671870	9870	9870	9870	9870	0
368	20240513	133900	377671870	9870	9870	9870	9870	2
369	20240513	133800	377652130	9870	9870	9870	9870	1
370	20240513	133700	377642260	9870	9870	9870	9870	0
371	20240513	133600	377642260	9870	9840	9870	9840	3
372	20240513	133500	377612710	9820	9820	9820	9820	304
373	20240513	133400	374627430	9830	9830	9830	9830	0
374	20240513	133300	374627430	9830	9830	9830	9830	0
375	20240513	133200	374627430	9830	9830	9830	9830	16
376	20240513	133100	374470150	9830	9830	9830	9830	0
377	20240513	133000	374470150	9830	9830	9830	9830	375
378	20240513	132900	370783900	9870	9850	9870	9840	79
379	20240513	132800	370005990	9870	9870	9870	9870	0
380	20240513	132700	370005990	9870	9870	9870	9870	60
381	20240513	132600	369413790	9880	9870	9880	9870	23
382	20240513	132500	369186760	9870	9870	9870	9870	100
383	20240513	132400	368199760	9870	9870	9870	9870	0
384	20240513	132300	368199760	9870	9860	9870	9860	21
385	20240513	132200	367992690	9860	9860	9860	9860	0
386	20240513	132100	367992690	9860	9860	9860	9860	1
387	20240513	132000	367982830	9840	9840	9840	9840	0
388	20240513	131900	367982830	9840	9840	9840	9840	0
389	20240513	131800	367982830	9840	9840	9840	9840	32
390	20240513	131700	367667950	9830	9830	9830	9830	0
391	20240513	131600	367667950	9830	9840	9840	9830	69
392	20240513	131500	366989000	9840	9840	9840	9840	0
393	20240513	131400	366989000	9840	9840	9840	9840	100
394	20240513	131300	366005000	9850	9850	9850	9850	0
395	20240513	131200	366005000	9850	9840	9850	9840	100
396	20240513	131100	365020010	9830	9850	9850	9830	52
397	20240513	131000	364508400	9850	9850	9850	9850	0
398	20240513	130900	364508400	9850	9850	9850	9850	0
399	20240513	130800	364508400	9850	9860	9860	9850	1465
400	20240513	130700	350077470	9870	9870	9870	9870	0
401	20240513	130600	350077470	9870	9870	9870	9870	0
402	20240513	130500	350077470	9870	9870	9870	9870	0
403	20240513	130400	350077470	9870	9870	9870	9870	10
404	20240513	130300	349978770	9870	9870	9870	9870	8
405	20240513	130200	349899810	9870	9870	9870	9870	1
406	20240513	130100	349889940	9870	9870	9870	9870	0
407	20240513	130000	349889940	9870	9860	9870	9860	38
408	20240513	125900	349515060	9860	9860	9860	9860	0
409	20240513	125800	349515060	9860	9860	9860	9860	5
410	20240513	125700	349465760	9870	9860	9870	9860	214
411	20240513	125600	347355540	9860	9860	9860	9860	0
412	20240513	125500	347355540	9860	9860	9860	9860	0
413	20240513	125400	347355540	9860	9860	9860	9860	0
414	20240513	125300	347355540	9860	9860	9860	9860	0
415	20240513	125200	347355540	9860	9860	9860	9860	33
416	20240513	125100	347030160	9860	9860	9860	9860	25
417	20240513	125000	346783660	9860	9860	9860	9860	0
418	20240513	124900	346783660	9860	9860	9860	9860	155
419	20240513	124800	345255360	9860	9860	9860	9860	0
420	20240513	124700	345255360	9860	9860	9860	9860	0
421	20240513	124600	345255360	9860	9860	9860	9860	94
422	20240513	124500	344328520	9850	9850	9850	9850	0
423	20240513	124400	344328520	9850	9850	9850	9850	0
424	20240513	124300	344328520	9850	9850	9850	9850	0
425	20240513	124200	344328520	9850	9850	9850	9850	196
426	20240513	124100	342397920	9850	9850	9850	9850	141
427	20240513	124000	341009070	9850	9840	9850	9840	11
428	20240513	123900	340900730	9830	9830	9830	9830	25
429	20240513	123800	340654980	9830	9830	9830	9830	100
430	20240513	123700	339671980	9820	9820	9820	9820	0
431	20240513	123600	339671980	9820	9840	9840	9820	401
432	20240513	123500	335726230	9850	9850	9850	9850	0
433	20240513	123400	335726230	9850	9840	9850	9840	404
434	20240513	123300	331749300	9810	9810	9810	9810	0
435	20240513	123200	331749300	9810	9810	9810	9810	0
436	20240513	123100	331749300	9810	9810	9810	9810	1
437	20240513	123000	331739490	9810	9830	9830	9810	270
438	20240513	122900	329089840	9840	9840	9840	9840	16
439	20240513	122800	328932400	9860	9860	9860	9860	1
440	20240513	122700	328922540	9860	9860	9860	9860	0
441	20240513	122600	328922540	9860	9860	9860	9860	10
442	20240513	122500	328823940	9850	9850	9850	9850	6
443	20240513	122400	328764840	9860	9860	9860	9860	5
444	20240513	122300	328715540	9870	9870	9870	9870	10
445	20240513	122200	328616840	9880	9880	9880	9880	0
446	20240513	122100	328616840	9880	9880	9880	9880	20
447	20240513	122000	328419240	9880	9880	9880	9880	2
448	20240513	121900	328399480	9830	9830	9830	9830	30
449	20240513	121800	328104580	9800	9800	9820	9800	783
450	20240513	121700	320431090	9810	9810	9810	9790	202
451	20240513	121600	318451530	9830	9850	9850	9810	1455
452	20240513	121500	304153420	9850	9870	9870	9850	545
453	20240513	121400	298784460	9870	9880	9890	9860	95
454	20240513	121300	297847470	9890	9890	9890	9890	0
455	20240513	121200	297847470	9890	9890	9890	9890	0
456	20240513	121100	297847470	9890	9890	9890	9860	53
457	20240513	121000	297323330	9850	9860	9860	9850	10
458	20240513	120900	297224740	9850	9880	9880	9850	3991
459	20240513	120800	257880230	9900	9900	9900	9900	10
460	20240513	120700	257781230	9900	9900	9900	9900	5
461	20240513	120600	257731730	9900	9880	9900	9880	819
462	20240513	120500	249639750	9890	9900	9900	9890	798
463	20240513	120400	241747430	9900	9900	9900	9900	0
464	20240513	120300	241747430	9900	9900	9900	9900	0
465	20240513	120200	241747430	9900	9900	9900	9900	300
466	20240513	120100	238777430	9900	9900	9900	9890	55
467	20240513	120000	238233270	9900	9900	9900	9900	0
468	20240513	115900	238233270	9900	9900	9900	9900	2
469	20240513	115800	238213470	9900	9900	9900	9900	6
470	20240513	115700	238154070	9890	9890	9890	9890	0
471	20240513	115600	238154070	9890	9900	9930	9890	956
472	20240513	115500	228690900	9900	9900	9900	9900	1
473	20240513	115400	228681000	9910	9910	9910	9910	0
474	20240513	115300	228681000	9910	9910	9910	9910	104
475	20240513	115200	227650360	9910	9910	9910	9910	0
476	20240513	115100	227650360	9910	9910	9910	9910	0
477	20240513	115000	227650360	9910	9910	9910	9910	0
478	20240513	114900	227650360	9910	9920	9920	9910	236
479	20240513	114800	225311550	9910	9910	9910	9910	0
480	20240513	114700	225311550	9910	9920	9920	9910	123
481	20240513	114600	224092600	9910	9910	9920	9910	93
482	20240513	114500	223170060	9920	9920	9920	9920	0
483	20240513	114400	223170060	9920	9920	9920	9920	10
484	20240513	114300	223070860	9920	9920	9920	9920	0
485	20240513	114200	223070860	9920	9920	9920	9920	0
486	20240513	114100	223070860	9920	9920	9920	9920	1
487	20240513	114000	223060940	9900	9900	9900	9900	0
488	20240513	113900	223060940	9900	9900	9900	9900	0
489	20240513	113800	223060940	9900	9900	9900	9900	0
490	20240513	113700	223060940	9900	9900	9910	9900	763
491	20240513	113600	215506910	9900	9920	9920	9900	623
492	20240513	113500	209336580	9930	9930	9930	9930	87
493	20240513	113400	208472670	9920	9920	9920	9920	0
494	20240513	113300	208472670	9920	9920	9920	9920	0
495	20240513	113200	208472670	9920	9920	9920	9920	0
496	20240513	113100	208472670	9920	9920	9920	9920	36
497	20240513	113000	208115550	9920	9930	9930	9920	97
498	20240513	112900	207152390	9920	9920	9920	9920	10
499	20240513	112800	207053190	9920	9910	9920	9910	5
500	20240513	112700	207003630	9900	9900	9900	9900	0
501	20240513	112600	207003630	9900	9910	9910	9900	11
502	20240513	112500	206894640	9910	9900	9910	9900	2
503	20240513	112400	206874830	9910	9910	9910	9910	125
504	20240513	112300	205636080	9920	9920	9920	9920	0
505	20240513	112200	205636080	9920	9920	9920	9920	0
506	20240513	112100	205636080	9920	9930	9930	9920	120
507	20240513	112000	204445670	9920	9920	9920	9920	18
508	20240513	111900	204267110	9930	9930	9930	9930	5
509	20240513	111800	204217460	9920	9920	9920	9920	0
510	20240513	111700	204217460	9920	9920	9920	9920	0
511	20240513	111600	204217460	9920	9920	9920	9920	1
512	20240513	111500	204207540	9910	9910	9910	9910	0
513	20240513	111400	204207540	9910	9910	9910	9910	300
514	20240513	111300	201234540	9910	9910	9910	9910	1
515	20240513	111200	201224630	9910	9910	9910	9910	0
516	20240513	111100	201224630	9910	9910	9910	9910	0
517	20240513	111000	201224630	9910	9910	9910	9910	6
518	20240513	110900	201165170	9910	9910	9910	9910	15
519	20240513	110800	201016520	9920	9920	9920	9920	1
520	20240513	110700	201006600	9930	9920	9930	9920	2
521	20240513	110600	200986750	9910	9910	9910	9910	0
522	20240513	110500	200986750	9910	9910	9910	9910	0
523	20240513	110400	200986750	9910	9910	9910	9910	2
524	20240513	110300	200966930	9910	9930	9930	9910	201
525	20240513	110200	198974990	9920	9920	9920	9920	1
526	20240513	110100	198965070	9930	9930	9930	9930	0
527	20240513	110000	198965070	9930	9930	9930	9930	1
528	20240513	105900	198955140	9910	9910	9910	9910	43
529	20240513	105800	198529010	9900	9900	9900	9900	0
530	20240513	105700	198529010	9900	9930	9930	9900	5015
531	20240513	105600	148837210	9930	9930	9930	9930	1
532	20240513	105500	148827280	9920	9920	9920	9920	2
533	20240513	105400	148807440	9920	9920	9920	9920	220
534	20240513	105300	146625040	9930	9930	9930	9930	0
535	20240513	105200	146625040	9930	9930	9930	9930	0
536	20240513	105100	146625040	9930	9930	9930	9930	4
537	20240513	105000	146585320	9930	9930	9930	9930	0
538	20240513	104900	146585320	9930	9940	9940	9930	79
539	20240513	104800	145800280	9960	9960	9960	9960	0
540	20240513	104700	145800280	9960	9960	9960	9960	1
541	20240513	104600	145790320	9950	9970	9970	9950	53
542	20240513	104500	145261970	9970	9970	9970	9970	0
543	20240513	104400	145261970	9970	9970	9970	9970	0
544	20240513	104300	145261970	9970	9970	9970	9970	0
545	20240513	104200	145261970	9970	9950	9970	9950	3
546	20240513	104100	145232100	9960	9960	9960	9960	0
547	20240513	104000	145232100	9960	9960	9960	9960	100
548	20240513	103900	144236100	9960	9960	9960	9960	1
549	20240513	103800	144226140	9960	9960	9960	9960	1
550	20240513	103700	144216180	9970	9940	9970	9940	15
551	20240513	103600	144067000	9920	9920	9920	9920	0
552	20240513	103500	144067000	9920	9920	9920	9920	0
553	20240513	103400	144067000	9920	9930	9930	9920	176
554	20240513	103300	142321070	9930	9930	9930	9930	1
555	20240513	103200	142311140	9930	9940	9940	9930	10
556	20240513	103100	142211790	9940	9940	9940	9940	0
557	20240513	103000	142211790	9940	9940	9940	9940	180
558	20240513	102900	140422590	9930	9930	9930	9930	324
559	20240513	102800	137205270	9940	9940	9940	9940	4
560	20240513	102700	137165510	9930	9930	9930	9930	198
561	20240513	102600	135199370	9930	9930	9930	9930	100
562	20240513	102500	134206370	9940	9940	9940	9940	310
563	20240513	102400	131124970	9950	9950	9950	9950	0
564	20240513	102300	131124970	9950	9950	9960	9940	204
565	20240513	102200	129097160	9940	9940	9940	9940	0
566	20240513	102100	129097160	9940	9950	9950	9940	812
567	20240513	102000	121025380	9940	9940	9940	9940	102
568	20240513	101900	120011500	9940	9940	9940	9940	330
569	20240513	101800	116731300	9950	9960	9970	9950	237
570	20240513	101700	114373030	9950	9950	9950	9950	197
571	20240513	101600	112412880	9950	9950	9950	9940	111
572	20240513	101500	111308550	9990	9950	9990	9950	131
573	20240513	101400	110005060	9990	9980	9990	9950	133
574	20240513	101300	108681600	9950	9950	9950	9950	200
575	20240513	101200	106691600	9990	9990	9990	9990	35
576	20240513	101100	106341950	9990	9990	9990	9990	0
577	20240513	101000	106341950	9990	9990	9990	9990	0
578	20240513	100900	106341950	9990	9950	9990	9950	47
579	20240513	100800	105874230	9950	9960	9960	9950	22
580	20240513	100700	105655300	9990	9960	9990	9960	18
581	20240513	100600	105475990	9990	9970	9990	9970	17
582	20240513	100500	105306480	9990	9990	9990	9990	0
583	20240513	100400	105306480	9990	9990	9990	9990	0
584	20240513	100300	105306480	9990	9990	9990	9990	0
585	20240513	100200	105306480	9990	9990	9990	9990	10
586	20240513	100100	105206580	9990	9990	9990	9990	0
587	20240513	100000	105206580	9990	9990	9990	9960	10
588	20240513	095900	105106860	9960	9960	9960	9960	150
589	20240513	095800	103612860	9990	9950	9990	9950	4
590	20240513	095700	103572960	10000	10000	10000	10000	0
591	20240513	095600	103572960	10000	10000	10000	10000	0
592	20240513	095500	103572960	10000	10000	10000	10000	0
593	20240513	095400	103572960	10000	10000	10000	10000	0
594	20240513	095300	103572960	10000	10000	10000	10000	0
595	20240513	095200	103572960	10000	9990	10000	9990	2001
596	20240513	095100	83582960	9990	9990	9990	9990	0
597	20240513	095000	83582960	9990	9980	9990	9980	2
598	20240513	094900	83562990	9940	9940	9940	9940	44
599	20240513	094800	83125630	10000	10000	10000	10000	0
600	20240513	094700	83125630	10000	9970	10000	9950	2298
601	20240513	094600	60252330	10000	10000	10000	10000	0
602	20240513	094500	60252330	10000	9990	10000	9990	2
603	20240513	094400	60232340	10000	9970	10000	9960	104
604	20240513	094300	59196360	9960	9970	9970	9960	155
605	20240513	094200	57652010	10000	10000	10000	10000	0
606	20240513	094100	57652010	10000	10000	10000	10000	0
607	20240513	094000	57652010	10000	9970	10000	9970	127
608	20240513	093900	56385770	10000	10000	10000	10000	1
609	20240513	093800	56375770	9980	9980	10000	9980	378
610	20240513	093700	52603300	10000	10000	10000	10000	0
611	20240513	093600	52603300	10000	9990	10000	9980	664
612	20240513	093500	45976430	10000	10000	10000	10000	0
613	20240513	093400	45976430	10000	10000	10000	10000	0
614	20240513	093300	45976430	10000	9980	10000	9980	84
615	20240513	093200	45138060	10000	10000	10000	10000	12
616	20240513	093100	45018060	9990	9990	9990	9990	0
617	20240513	093000	45018060	9990	9990	9990	9990	0
618	20240513	092900	45018060	9990	9990	9990	9990	1
619	20240513	092800	45008070	9970	9970	9970	9970	121
620	20240513	092700	43801700	9970	9970	9970	9970	310
621	20240513	092600	40711000	9970	9970	9970	9970	0
622	20240513	092500	40711000	9970	9970	9970	9970	0
623	20240513	092400	40711000	9970	9970	9970	9970	100
624	20240513	092300	39714000	9970	9970	9970	9970	9
625	20240513	092200	39624270	9970	9970	9970	9970	150
626	20240513	092100	38128770	9970	9980	9980	9970	115
627	20240513	092000	36981140	9980	9980	9980	9980	285
628	20240513	091900	34136840	9980	9980	9980	9980	0
629	20240513	091800	34136840	9980	9980	9980	9980	9
630	20240513	091700	34047020	9960	9960	9960	9960	0
631	20240513	091600	34047020	9960	9980	9980	9960	52
632	20240513	091500	33528860	9960	10000	10000	9960	657
633	20240513	091400	26982390	10000	10000	10000	9990	75
634	20240513	091300	26232620	10040	10030	10040	10030	24
635	20240513	091200	25991860	9960	10000	10040	9960	561
636	20240513	091100	20394770	9960	9960	9960	9960	0
637	20240513	091000	20394770	9960	9960	9960	9960	0
638	20240513	090900	20394770	9960	9990	9990	9960	605
639	20240513	090800	14364160	10000	10000	10000	10000	0
640	20240513	090700	14364160	10000	10000	10000	10000	105
641	20240513	090600	13314160	9960	9980	9980	9960	200
642	20240513	090500	11320510	10000	10000	10000	10000	8
643	20240513	090400	11240510	9980	9980	9980	9980	0
644	20240513	090300	11240510	9980	9960	9980	9950	597
645	20240513	090200	5297240	9980	9990	9990	9970	309
646	20240513	090100	2213260	10000	10000	10000	10000	0
647	20240513	090000	2213260	10000	10020	10020	10000	171