KissMeData/099410/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	200300	222771805	2945	2945	2945	2945	208
3	20240513	200200	222771805	2945	2945	2945	2945	0
4	20240513	200100	222771805	2945	2945	2945	2945	0
5	20240513	200000	222771805	2945	2945	2945	2945	0
6	20240513	195900	222771805	2945	2945	2945	2945	0
7	20240513	195800	222771805	2945	2945	2945	2945	0
8	20240513	195700	222771805	2945	2945	2945	2945	0
9	20240513	195600	222771805	2945	2945	2945	2945	0
10	20240513	195500	222771805	2945	2945	2945	2945	0
11	20240513	195400	222771805	2945	2945	2945	2945	0
12	20240513	195300	222771805	2945	2945	2945	2945	0
13	20240513	195200	222771805	2945	2945	2945	2945	0
14	20240513	195100	222771805	2945	2945	2945	2945	0
15	20240513	195000	222771805	2945	2945	2945	2945	0
16	20240513	194900	222771805	2945	2945	2945	2945	0
17	20240513	194800	222771805	2945	2945	2945	2945	0
18	20240513	194700	222771805	2945	2945	2945	2945	0
19	20240513	194600	222771805	2945	2945	2945	2945	0
20	20240513	194500	222771805	2945	2945	2945	2945	0
21	20240513	194400	222771805	2945	2945	2945	2945	0
22	20240513	194300	222771805	2945	2945	2945	2945	0
23	20240513	194200	222771805	2945	2945	2945	2945	0
24	20240513	194100	222771805	2945	2945	2945	2945	0
25	20240513	194000	222771805	2945	2945	2945	2945	0
26	20240513	193900	222771805	2945	2945	2945	2945	0
27	20240513	193800	222771805	2945	2945	2945	2945	0
28	20240513	193700	222771805	2945	2945	2945	2945	0
29	20240513	193600	222771805	2945	2945	2945	2945	0
30	20240513	193500	222771805	2945	2945	2945	2945	0
31	20240513	193400	222771805	2945	2945	2945	2945	0
32	20240513	193300	222771805	2945	2945	2945	2945	208
33	20240513	193200	222771805	2945	2945	2945	2945	0
34	20240513	193100	222771805	2945	2945	2945	2945	0
35	20240513	193000	222771805	2945	2945	2945	2945	0
36	20240513	192900	222771805	2945	2945	2945	2945	0
37	20240513	192800	222771805	2945	2945	2945	2945	0
38	20240513	192700	222771805	2945	2945	2945	2945	0
39	20240513	192600	222771805	2945	2945	2945	2945	0
40	20240513	192500	222771805	2945	2945	2945	2945	0
41	20240513	192400	222771805	2945	2945	2945	2945	0
42	20240513	192300	222771805	2945	2945	2945	2945	0
43	20240513	192200	222771805	2945	2945	2945	2945	0
44	20240513	192100	222771805	2945	2945	2945	2945	0
45	20240513	192000	222771805	2945	2945	2945	2945	0
46	20240513	191900	222771805	2945	2945	2945	2945	0
47	20240513	191800	222771805	2945	2945	2945	2945	0
48	20240513	191700	222771805	2945	2945	2945	2945	0
49	20240513	191600	222771805	2945	2945	2945	2945	0
50	20240513	191500	222771805	2945	2945	2945	2945	0
51	20240513	191400	222771805	2945	2945	2945	2945	0
52	20240513	191300	222771805	2945	2945	2945	2945	0
53	20240513	191200	222771805	2945	2945	2945	2945	0
54	20240513	191100	222771805	2945	2945	2945	2945	0
55	20240513	191000	222771805	2945	2945	2945	2945	0
56	20240513	190900	222771805	2945	2945	2945	2945	0
57	20240513	190800	222771805	2945	2945	2945	2945	0
58	20240513	190700	222771805	2945	2945	2945	2945	0
59	20240513	190600	222771805	2945	2945	2945	2945	0
60	20240513	190500	222771805	2945	2945	2945	2945	0
61	20240513	190400	222771805	2945	2945	2945	2945	0
62	20240513	190300	222771805	2945	2945	2945	2945	208
63	20240513	190200	222771805	2945	2945	2945	2945	0
64	20240513	190100	222771805	2945	2945	2945	2945	0
65	20240513	190000	222771805	2945	2945	2945	2945	0
66	20240513	185900	222771805	2945	2945	2945	2945	0
67	20240513	185800	222771805	2945	2945	2945	2945	0
68	20240513	185700	222771805	2945	2945	2945	2945	0
69	20240513	185600	222771805	2945	2945	2945	2945	0
70	20240513	185500	222771805	2945	2945	2945	2945	0
71	20240513	185400	222771805	2945	2945	2945	2945	0
72	20240513	185300	222771805	2945	2945	2945	2945	0
73	20240513	185200	222771805	2945	2945	2945	2945	0
74	20240513	185100	222771805	2945	2945	2945	2945	0
75	20240513	185000	222771805	2945	2945	2945	2945	0
76	20240513	184900	222771805	2945	2945	2945	2945	0
77	20240513	184800	222771805	2945	2945	2945	2945	0
78	20240513	184700	222771805	2945	2945	2945	2945	0
79	20240513	184600	222771805	2945	2945	2945	2945	0
80	20240513	184500	222771805	2945	2945	2945	2945	0
81	20240513	184400	222771805	2945	2945	2945	2945	0
82	20240513	184300	222771805	2945	2945	2945	2945	0
83	20240513	184200	222771805	2945	2945	2945	2945	0
84	20240513	184100	222771805	2945	2945	2945	2945	0
85	20240513	184000	222771805	2945	2945	2945	2945	0
86	20240513	183900	222771805	2945	2945	2945	2945	0
87	20240513	183800	222771805	2945	2945	2945	2945	0
88	20240513	183700	222771805	2945	2945	2945	2945	0
89	20240513	183600	222771805	2945	2945	2945	2945	0
90	20240513	183500	222771805	2945	2945	2945	2945	0
91	20240513	183400	222771805	2945	2945	2945	2945	0
92	20240513	183300	222771805	2945	2945	2945	2945	208
93	20240513	183200	222771805	2945	2945	2945	2945	0
94	20240513	183100	222771805	2945	2945	2945	2945	0
95	20240513	183000	222771805	2945	2945	2945	2945	0
96	20240513	182900	222771805	2945	2945	2945	2945	0
97	20240513	182800	222771805	2945	2945	2945	2945	0
98	20240513	182700	222771805	2945	2945	2945	2945	0
99	20240513	182600	222771805	2945	2945	2945	2945	0
100	20240513	182500	222771805	2945	2945	2945	2945	0
101	20240513	182400	222771805	2945	2945	2945	2945	0
102	20240513	182300	222771805	2945	2945	2945	2945	0
103	20240513	182200	222771805	2945	2945	2945	2945	0
104	20240513	182100	222771805	2945	2945	2945	2945	0
105	20240513	182000	222771805	2945	2945	2945	2945	0
106	20240513	181900	222771805	2945	2945	2945	2945	0
107	20240513	181800	222771805	2945	2945	2945	2945	0
108	20240513	181700	222771805	2945	2945	2945	2945	0
109	20240513	181600	222771805	2945	2945	2945	2945	0
110	20240513	181500	222771805	2945	2945	2945	2945	0
111	20240513	181400	222771805	2945	2945	2945	2945	0
112	20240513	181300	222771805	2945	2945	2945	2945	0
113	20240513	181200	222771805	2945	2945	2945	2945	0
114	20240513	181100	222771805	2945	2945	2945	2945	0
115	20240513	181000	222771805	2945	2945	2945	2945	0
116	20240513	180900	222771805	2945	2945	2945	2945	0
117	20240513	180800	222771805	2945	2945	2945	2945	0
118	20240513	180700	222771805	2945	2945	2945	2945	0
119	20240513	180600	222771805	2945	2945	2945	2945	0
120	20240513	180500	222771805	2945	2945	2945	2945	0
121	20240513	180400	222771805	2945	2945	2945	2945	0
122	20240513	180300	222771805	2945	2945	2945	2945	208
123	20240513	180200	222771805	2945	2945	2945	2945	0
124	20240513	180100	222771805	2945	2945	2945	2945	0
125	20240513	180000	222771805	2945	2945	2945	2945	0
126	20240513	175900	222771805	2945	2945	2945	2945	0
127	20240513	175800	222771805	2945	2945	2945	2945	0
128	20240513	175700	222771805	2945	2945	2945	2945	0
129	20240513	175600	222771805	2945	2945	2945	2945	0
130	20240513	175500	222771805	2945	2945	2945	2945	0
131	20240513	175400	222771805	2945	2945	2945	2945	0
132	20240513	175300	222771805	2945	2945	2945	2945	0
133	20240513	175200	222771805	2945	2945	2945	2945	0
134	20240513	175100	222771805	2945	2945	2945	2945	0
135	20240513	175000	222771805	2945	2945	2945	2945	0
136	20240513	174900	222771805	2945	2945	2945	2945	0
137	20240513	174800	222771805	2945	2945	2945	2945	0
138	20240513	174700	222771805	2945	2945	2945	2945	0
139	20240513	174600	222771805	2945	2945	2945	2945	0
140	20240513	174500	222771805	2945	2945	2945	2945	0
141	20240513	174400	222771805	2945	2945	2945	2945	0
142	20240513	174300	222771805	2945	2945	2945	2945	0
143	20240513	174200	222771805	2945	2945	2945	2945	0
144	20240513	174100	222771805	2945	2945	2945	2945	0
145	20240513	174000	222771805	2945	2945	2945	2945	0
146	20240513	173900	222771805	2945	2945	2945	2945	0
147	20240513	173800	222771805	2945	2945	2945	2945	0
148	20240513	173700	222771805	2945	2945	2945	2945	0
149	20240513	173600	222771805	2945	2945	2945	2945	0
150	20240513	173500	222771805	2945	2945	2945	2945	0
151	20240513	173400	222771805	2945	2945	2945	2945	0
152	20240513	173300	222771805	2945	2945	2945	2945	208
153	20240513	173200	222771805	2945	2945	2945	2945	0
154	20240513	173100	222771805	2945	2945	2945	2945	0
155	20240513	173000	222771805	2945	2945	2945	2945	0
156	20240513	172900	222771805	2945	2945	2945	2945	0
157	20240513	172800	222771805	2945	2945	2945	2945	0
158	20240513	172700	222771805	2945	2945	2945	2945	0
159	20240513	172600	222771805	2945	2945	2945	2945	0
160	20240513	172500	222771805	2945	2945	2945	2945	0
161	20240513	172400	222771805	2945	2945	2945	2945	0
162	20240513	172300	222771805	2945	2945	2945	2945	0
163	20240513	172200	222771805	2945	2945	2945	2945	0
164	20240513	172100	222771805	2945	2945	2945	2945	0
165	20240513	172000	222771805	2945	2945	2945	2945	0
166	20240513	171900	222771805	2945	2945	2945	2945	0
167	20240513	171800	222771805	2945	2945	2945	2945	0
168	20240513	171700	222771805	2945	2945	2945	2945	0
169	20240513	171600	222771805	2945	2945	2945	2945	0
170	20240513	171500	222771805	2945	2945	2945	2945	0
171	20240513	171400	222771805	2945	2945	2945	2945	0
172	20240513	171300	222771805	2945	2945	2945	2945	0
173	20240513	171200	222771805	2945	2945	2945	2945	0
174	20240513	171100	222771805	2945	2945	2945	2945	0
175	20240513	171000	222771805	2945	2945	2945	2945	0
176	20240513	170900	222771805	2945	2945	2945	2945	0
177	20240513	170800	222771805	2945	2945	2945	2945	0
178	20240513	170700	222771805	2945	2945	2945	2945	0
179	20240513	170600	222771805	2945	2945	2945	2945	0
180	20240513	170500	222771805	2945	2945	2945	2945	0
181	20240513	170400	222771805	2945	2945	2945	2945	0
182	20240513	170300	222771805	2945	2945	2945	2945	208
183	20240513	170200	222771805	2945	2945	2945	2945	0
184	20240513	170100	222771805	2945	2945	2945	2945	0
185	20240513	170000	222771805	2945	2945	2945	2945	0
186	20240513	165900	222771805	2945	2945	2945	2945	0
187	20240513	165800	222771805	2945	2945	2945	2945	0
188	20240513	165700	222771805	2945	2945	2945	2945	0
189	20240513	165600	222771805	2945	2945	2945	2945	0
190	20240513	165500	222771805	2945	2945	2945	2945	0
191	20240513	165400	222771805	2945	2945	2945	2945	0
192	20240513	165300	222771805	2945	2945	2945	2945	0
193	20240513	165200	222771805	2945	2945	2945	2945	0
194	20240513	165100	222771805	2945	2945	2945	2945	0
195	20240513	165000	222771805	2945	2945	2945	2945	0
196	20240513	164900	222771805	2945	2945	2945	2945	0
197	20240513	164800	222771805	2945	2945	2945	2945	0
198	20240513	164700	222771805	2945	2945	2945	2945	0
199	20240513	164600	222771805	2945	2945	2945	2945	0
200	20240513	164500	222771805	2945	2945	2945	2945	0
201	20240513	164400	222771805	2945	2945	2945	2945	0
202	20240513	164300	222771805	2945	2945	2945	2945	0
203	20240513	164200	222771805	2945	2945	2945	2945	0
204	20240513	164100	222771805	2945	2945	2945	2945	0
205	20240513	164000	222771805	2945	2945	2945	2945	0
206	20240513	163900	222771805	2945	2945	2945	2945	0
207	20240513	163800	222771805	2945	2945	2945	2945	0
208	20240513	163700	222771805	2945	2945	2945	2945	0
209	20240513	163600	222771805	2945	2945	2945	2945	0
210	20240513	163500	222771805	2945	2945	2945	2945	0
211	20240513	163400	222771805	2945	2945	2945	2945	0
212	20240513	163300	222771805	2945	2945	2945	2945	208
213	20240513	163200	222771805	2945	2945	2945	2945	0
214	20240513	163100	222771805	2945	2945	2945	2945	0
215	20240513	163000	222771805	2945	2945	2945	2945	0
216	20240513	162900	222771805	2945	2945	2945	2945	0
217	20240513	162800	222771805	2945	2945	2945	2945	0
218	20240513	162700	222771805	2945	2945	2945	2945	0
219	20240513	162600	222771805	2945	2945	2945	2945	0
220	20240513	162500	222771805	2945	2945	2945	2945	0
221	20240513	162400	222771805	2945	2945	2945	2945	0
222	20240513	162300	222771805	2945	2945	2945	2945	0
223	20240513	162200	222771805	2945	2945	2945	2945	0
224	20240513	162100	222771805	2945	2945	2945	2945	0
225	20240513	162000	222771805	2945	2945	2945	2945	0
226	20240513	161900	222771805	2945	2945	2945	2945	0
227	20240513	161800	222771805	2945	2945	2945	2945	0
228	20240513	161700	222771805	2945	2945	2945	2945	0
229	20240513	161600	222771805	2945	2945	2945	2945	0
230	20240513	161500	222771805	2945	2945	2945	2945	0
231	20240513	161400	222771805	2945	2945	2945	2945	0
232	20240513	161300	222771805	2945	2945	2945	2945	0
233	20240513	161200	222771805	2945	2945	2945	2945	0
234	20240513	161100	222771805	2945	2945	2945	2945	0
235	20240513	161000	222771805	2945	2945	2945	2945	0
236	20240513	160900	222771805	2945	2945	2945	2945	0
237	20240513	160800	222771805	2945	2945	2945	2945	0
238	20240513	160700	222771805	2945	2945	2945	2945	0
239	20240513	160600	222771805	2945	2945	2945	2945	0
240	20240513	160500	222771805	2945	2945	2945	2945	0
241	20240513	160400	222771805	2945	2945	2945	2945	0
242	20240513	160300	222771805	2945	2945	2945	2945	208
243	20240513	160200	222771805	2945	2945	2945	2945	0
244	20240513	160100	222771805	2945	2945	2945	2945	0
245	20240513	160000	222771805	2945	2945	2945	2945	0
246	20240513	155900	222771805	2945	2945	2945	2945	0
247	20240513	155800	222771805	2945	2945	2945	2945	0
248	20240513	155700	222771805	2945	2945	2945	2945	0
249	20240513	155600	222771805	2945	2945	2945	2945	0
250	20240513	155500	222771805	2945	2945	2945	2945	0
251	20240513	155400	222771805	2945	2945	2945	2945	0
252	20240513	155300	222771805	2945	2945	2945	2945	0
253	20240513	155200	222771805	2945	2945	2945	2945	0
254	20240513	155100	222771805	2945	2945	2945	2945	0
255	20240513	155000	222771805	2945	2945	2945	2945	0
256	20240513	154900	222771805	2945	2945	2945	2945	0
257	20240513	154800	222771805	2945	2945	2945	2945	0
258	20240513	154700	222771805	2945	2945	2945	2945	0
259	20240513	154600	222771805	2945	2945	2945	2945	0
260	20240513	154500	222771805	2945	2945	2945	2945	0
261	20240513	154400	222771805	2945	2945	2945	2945	0
262	20240513	154300	222771805	2945	2945	2945	2945	0
263	20240513	154200	222771805	2945	2945	2945	2945	0
264	20240513	154100	222771805	2945	2945	2945	2945	0
265	20240513	154000	222771805	2945	2945	2945	2945	0
266	20240513	153900	222771805	2945	2945	2945	2945	0
267	20240513	153800	222771805	2945	2945	2945	2945	0
268	20240513	153700	222771805	2945	2945	2945	2945	0
269	20240513	153600	222771805	2945	2945	2945	2945	0
270	20240513	153500	222771805	2945	2945	2945	2945	0
271	20240513	153400	222771805	2945	2945	2945	2945	0
272	20240513	153300	222771805	2945	2945	2945	2945	208
273	20240513	153200	222771805	2945	2945	2945	2945	0
274	20240513	153100	222771805	2945	2945	2945	2945	0
275	20240513	153000	222771805	2945	2945	2945	2945	208
276	20240513	152900	222159245	2930	2930	2930	2930	0
277	20240513	152800	222159245	2930	2930	2930	2930	0
278	20240513	152700	222159245	2930	2930	2930	2930	0
279	20240513	152600	222159245	2930	2930	2930	2930	0
280	20240513	152500	222159245	2930	2930	2930	2930	0
281	20240513	152400	222159245	2930	2930	2930	2930	0
282	20240513	152300	222159245	2930	2930	2930	2930	0
283	20240513	152200	222159245	2930	2930	2930	2930	0
284	20240513	152100	222159245	2930	2930	2930	2930	0
285	20240513	152000	222159245	2930	2930	2930	2930	0
286	20240513	151900	222159245	2930	2930	2930	2930	0
287	20240513	151800	222159245	2930	2930	2930	2930	0
288	20240513	151700	222159245	2930	2930	2930	2930	27
289	20240513	151600	222080135	2935	2935	2935	2935	258
290	20240513	151500	221322905	2940	2920	2940	2905	139
291	20240513	151400	220917890	2920	2920	2920	2920	2
292	20240513	151300	220912050	2920	2920	2920	2920	0
293	20240513	151200	220912050	2920	2940	2940	2920	23
294	20240513	151100	220844850	2905	2920	2920	2905	652
295	20240513	151000	218947135	2910	2910	2910	2910	0
296	20240513	150900	218947135	2910	2940	2940	2910	1498
297	20240513	150800	214569195	2940	2940	2940	2940	200
298	20240513	150700	213981195	2940	2940	2940	2940	160
299	20240513	150600	213510795	2940	2940	2940	2940	0
300	20240513	150500	213510795	2940	2940	2940	2940	300
301	20240513	150400	212628795	2940	2940	2940	2940	400
302	20240513	150300	211452795	2945	2945	2945	2945	6
303	20240513	150200	211435125	2940	2940	2940	2940	0
304	20240513	150100	211435125	2940	2940	2940	2940	0
305	20240513	150000	211435125	2940	2940	2940	2940	163
306	20240513	145900	210955905	2945	2945	2945	2945	36
307	20240513	145800	210849885	2950	2950	2950	2950	25
308	20240513	145700	210776135	2945	2945	2945	2945	90
309	20240513	145600	210511085	2945	2945	2945	2945	40
310	20240513	145500	210393285	2940	2940	2940	2940	160
311	20240513	145400	209922885	2945	2945	2945	2945	4
312	20240513	145300	209911105	2940	2940	2940	2940	0
313	20240513	145200	209911105	2940	2940	2940	2940	0
314	20240513	145100	209911105	2940	2940	2940	2940	0
315	20240513	145000	209911105	2940	2940	2940	2940	123
316	20240513	144900	209549485	2945	2945	2945	2945	0
317	20240513	144800	209549485	2945	2945	2945	2945	11
318	20240513	144700	209517090	2945	2945	2945	2945	0
319	20240513	144600	209517090	2945	2945	2945	2945	198
320	20240513	144500	208933980	2945	2945	2945	2945	0
321	20240513	144400	208933980	2945	2945	2945	2945	44
322	20240513	144300	208804400	2950	2950	2950	2950	1
323	20240513	144200	208801450	2950	2950	2950	2950	1
324	20240513	144100	208798500	2950	2950	2950	2950	0
325	20240513	144000	208798500	2950	2950	2950	2950	0
326	20240513	143900	208798500	2950	2950	2950	2950	58
327	20240513	143800	208627400	2950	2950	2950	2950	0
328	20240513	143700	208627400	2950	2950	2950	2950	148
329	20240513	143600	208190800	2950	2950	2950	2950	0
330	20240513	143500	208190800	2950	2950	2950	2950	0
331	20240513	143400	208190800	2950	2950	2950	2950	0
332	20240513	143300	208190800	2950	2950	2950	2950	0
333	20240513	143200	208190800	2950	2950	2950	2950	0
334	20240513	143100	208190800	2950	2950	2950	2950	186
335	20240513	143000	207642100	2970	2970	2970	2970	0
336	20240513	142900	207642100	2970	2970	2970	2970	0
337	20240513	142800	207642100	2970	2970	2970	2970	400
338	20240513	142700	206454100	2970	2970	2970	2970	0
339	20240513	142600	206454100	2970	2960	2970	2955	866
340	20240513	142500	203884875	2950	2950	2950	2950	0
341	20240513	142400	203884875	2950	2950	2950	2950	0
342	20240513	142300	203884875	2950	2950	2950	2950	0
343	20240513	142200	203884875	2950	2950	2950	2950	0
344	20240513	142100	203884875	2950	2950	2950	2950	19
345	20240513	142000	203828825	2950	2950	2950	2950	0
346	20240513	141900	203828825	2950	2950	2950	2950	0
347	20240513	141800	203828825	2950	2945	2950	2940	169
348	20240513	141700	203331935	2940	2940	2940	2940	0
349	20240513	141600	203331935	2940	2940	2940	2940	0
350	20240513	141500	203331935	2940	2940	2940	2940	0
351	20240513	141400	203331935	2940	2955	2955	2940	598
352	20240513	141300	201571850	2975	2970	2975	2970	475
353	20240513	141200	200159535	2970	2970	2970	2970	200
354	20240513	141100	199565535	2970	2970	2970	2970	0
355	20240513	141000	199565535	2970	2970	2970	2970	0
356	20240513	140900	199565535	2970	2970	2970	2970	0
357	20240513	140800	199565535	2970	2970	2970	2970	800
358	20240513	140700	197189535	2970	2970	2970	2970	0
359	20240513	140600	197189535	2970	2970	2970	2970	0
360	20240513	140500	197189535	2970	2970	2970	2970	2
361	20240513	140400	197183595	2970	2970	2970	2970	9
362	20240513	140300	197156865	2970	2955	2970	2955	3391
363	20240513	140200	187096110	2955	2955	2955	2955	2
364	20240513	140100	187090200	2940	2940	2940	2940	231
365	20240513	140000	186411060	2940	2940	2940	2940	240
366	20240513	135900	185705460	2940	2940	2940	2940	0
367	20240513	135800	185705460	2940	2940	2940	2940	0
368	20240513	135700	185705460	2940	2940	2940	2940	20
369	20240513	135600	185646660	2940	2940	2940	2940	35
370	20240513	135500	185543760	2940	2940	2940	2940	4
371	20240513	135400	185532000	2940	2940	2940	2940	16
372	20240513	135300	185484960	2940	2940	2940	2940	3
373	20240513	135200	185476140	2940	2940	2940	2940	40
374	20240513	135100	185358540	2940	2940	2940	2940	0
375	20240513	135000	185358540	2940	2945	2945	2940	48
376	20240513	134900	185217400	2940	2940	2940	2940	0
377	20240513	134800	185217400	2940	2940	2940	2940	0
378	20240513	134700	185217400	2940	2940	2940	2940	0
379	20240513	134600	185217400	2940	2940	2940	2940	0
380	20240513	134500	185217400	2940	2940	2940	2940	0
381	20240513	134400	185217400	2940	2940	2940	2940	0
382	20240513	134300	185217400	2940	2940	2940	2940	0
383	20240513	134200	185217400	2940	2940	2940	2940	0
384	20240513	134100	185217400	2940	2940	2940	2940	22
385	20240513	134000	185152720	2940	2940	2940	2940	0
386	20240513	133900	185152720	2940	2940	2940	2940	0
387	20240513	133800	185152720	2940	2935	2940	2935	23
388	20240513	133700	185085200	2935	2955	2955	2935	24
389	20240513	133600	185014720	2935	2935	2935	2935	0
390	20240513	133500	185014720	2935	2935	2935	2935	1447
391	20240513	133400	180767775	2935	2935	2935	2935	0
392	20240513	133300	180767775	2935	2935	2935	2935	0
393	20240513	133200	180767775	2935	2935	2935	2935	0
394	20240513	133100	180767775	2935	2935	2935	2935	0
395	20240513	133000	180767775	2935	2935	2935	2935	2
396	20240513	132900	180761905	2930	2930	2930	2930	0
397	20240513	132800	180761905	2930	2930	2930	2930	0
398	20240513	132700	180761905	2930	2930	2930	2930	0
399	20240513	132600	180761905	2930	2930	2930	2930	0
400	20240513	132500	180761905	2930	2930	2930	2930	0
401	20240513	132400	180761905	2930	2935	2935	2930	238
402	20240513	132300	180063495	2940	2940	2940	2940	0
403	20240513	132200	180063495	2940	2950	2950	2940	245
404	20240513	132100	179340795	2940	2940	2940	2940	13
405	20240513	132000	179302575	2945	2945	2945	2945	42
406	20240513	131900	179178885	2950	2960	2960	2950	5632
407	20240513	131800	162541750	2960	2960	2960	2960	0
408	20240513	131700	162541750	2960	2960	2960	2960	0
409	20240513	131600	162541750	2960	2960	2960	2960	100
410	20240513	131500	162245750	2960	2960	2960	2960	0
411	20240513	131400	162245750	2960	2960	2960	2960	2
412	20240513	131300	162239830	2960	2960	2960	2960	0
413	20240513	131200	162239830	2960	2960	2960	2960	0
414	20240513	131100	162239830	2960	2960	2960	2960	949
415	20240513	131000	159430790	2965	2965	2965	2965	10
416	20240513	130900	159401140	2965	2965	2965	2965	126
417	20240513	130800	159027550	2965	2965	2965	2965	0
418	20240513	130700	159027550	2965	2965	2965	2965	0
419	20240513	130600	159027550	2965	2965	2965	2965	156
420	20240513	130500	158565010	2970	2970	2970	2970	2
421	20240513	130400	158559070	2975	2975	2975	2975	0
422	20240513	130300	158559070	2975	2970	2975	2970	948
423	20240513	130200	155739470	2975	2975	2975	2975	0
424	20240513	130100	155739470	2975	2975	2975	2975	0
425	20240513	130000	155739470	2975	2975	2975	2975	0
426	20240513	125900	155739470	2975	2975	2975	2975	0
427	20240513	125800	155739470	2975	2975	2975	2975	0
428	20240513	125700	155739470	2975	2975	2975	2975	0
429	20240513	125600	155739470	2975	2975	2975	2975	201
430	20240513	125500	155141495	2980	2980	2980	2980	0
431	20240513	125400	155141495	2980	2985	2985	2980	161
432	20240513	125300	154661215	2980	2980	2980	2980	0
433	20240513	125200	154661215	2980	2980	2980	2980	0
434	20240513	125100	154661215	2980	2980	2980	2980	0
435	20240513	125000	154661215	2980	2980	2980	2980	0
436	20240513	124900	154661215	2980	2980	2980	2980	0
437	20240513	124800	154661215	2980	2980	2980	2980	3
438	20240513	124700	154652275	2985	2985	2985	2985	0
439	20240513	124600	154652275	2985	2985	2985	2985	1000
440	20240513	124500	151667275	2975	2975	2975	2975	0
441	20240513	124400	151667275	2975	2975	2975	2975	0
442	20240513	124300	151667275	2975	2975	2975	2975	0
443	20240513	124200	151667275	2975	2975	2975	2975	0
444	20240513	124100	151667275	2975	2975	2975	2975	0
445	20240513	124000	151667275	2975	2975	2975	2975	0
446	20240513	123900	151667275	2975	2975	2975	2975	0
447	20240513	123800	151667275	2975	2975	2975	2975	0
448	20240513	123700	151667275	2975	2975	2975	2975	0
449	20240513	123600	151667275	2975	2975	2975	2975	0
450	20240513	123500	151667275	2975	2975	2975	2975	0
451	20240513	123400	151667275	2975	2975	2975	2975	0
452	20240513	123300	151667275	2975	2975	2975	2975	17
453	20240513	123200	151616700	2985	2985	2985	2985	0
454	20240513	123100	151616700	2985	2985	2985	2985	50
455	20240513	123000	151467450	2975	2980	2980	2975	4250
456	20240513	122900	138802655	2985	2985	2985	2985	10
457	20240513	122800	138772805	2985	2985	2985	2985	0
458	20240513	122700	138772805	2985	2985	2985	2985	0
459	20240513	122600	138772805	2985	2985	2985	2985	0
460	20240513	122500	138772805	2985	2985	2985	2985	868
461	20240513	122400	136181825	2985	2990	2990	2985	871
462	20240513	122300	133577940	2990	2990	2990	2990	0
463	20240513	122200	133577940	2990	2990	2990	2990	0
464	20240513	122100	133577940	2990	2990	2990	2990	0
465	20240513	122000	133577940	2990	2990	2990	2990	0
466	20240513	121900	133577940	2990	2990	2990	2990	0
467	20240513	121800	133577940	2990	2990	2990	2990	0
468	20240513	121700	133577940	2990	2990	2990	2990	10
469	20240513	121600	133548040	2990	2990	2990	2990	0
470	20240513	121500	133548040	2990	2990	2990	2990	0
471	20240513	121400	133548040	2990	2990	2990	2990	0
472	20240513	121300	133548040	2990	2990	2990	2990	0
473	20240513	121200	133548040	2990	2990	2990	2990	300
474	20240513	121100	132651040	2990	2990	2990	2990	139
475	20240513	121000	132235430	2990	2990	2990	2990	0
476	20240513	120900	132235430	2990	2990	2990	2990	0
477	20240513	120800	132235430	2990	2990	2990	2990	40
478	20240513	120700	132115830	2990	2990	2990	2990	0
479	20240513	120600	132115830	2990	2990	2990	2990	0
480	20240513	120500	132115830	2990	2990	2990	2990	333
481	20240513	120400	131120160	2990	2990	2990	2990	0
482	20240513	120300	131120160	2990	2990	2990	2990	0
483	20240513	120200	131120160	2990	2990	2990	2990	20
484	20240513	120100	131060360	2990	2990	2990	2990	1
485	20240513	120000	131057370	2985	2985	2985	2985	0
486	20240513	115900	131057370	2985	2985	2985	2985	1
487	20240513	115800	131054385	2990	2990	2990	2990	0
488	20240513	115700	131054385	2990	2990	2990	2990	0
489	20240513	115600	131054385	2990	2990	2990	2990	10
490	20240513	115500	131024485	2990	2990	2990	2990	0
491	20240513	115400	131024485	2990	2990	2990	2990	0
492	20240513	115300	131024485	2990	2990	2990	2990	0
493	20240513	115200	131024485	2990	2990	2990	2990	0
494	20240513	115100	131024485	2990	2990	2990	2990	0
495	20240513	115000	131024485	2990	2990	2990	2990	0
496	20240513	114900	131024485	2990	2990	2990	2990	0
497	20240513	114800	131024485	2990	2990	2990	2990	0
498	20240513	114700	131024485	2990	2990	2990	2990	0
499	20240513	114600	131024485	2990	2990	2990	2990	0
500	20240513	114500	131024485	2990	2990	2990	2990	12
501	20240513	114400	130988605	2990	2990	2990	2990	150
502	20240513	114300	130540105	2990	2990	2990	2990	0
503	20240513	114200	130540105	2990	2990	2990	2990	0
504	20240513	114100	130540105	2990	2990	2990	2990	0
505	20240513	114000	130540105	2990	2990	2990	2990	4
506	20240513	113900	130528145	2990	2990	2990	2990	0
507	20240513	113800	130528145	2990	2990	2990	2990	0
508	20240513	113700	130528145	2990	2990	2990	2990	0
509	20240513	113600	130528145	2990	2990	2990	2985	395
510	20240513	113500	129347245	2990	2990	2990	2990	0
511	20240513	113400	129347245	2990	2990	2990	2990	1
512	20240513	113300	129344255	2990	2990	2990	2990	127
513	20240513	113200	128964525	2990	2990	2990	2990	200
514	20240513	113100	128366525	2990	2990	2990	2990	0
515	20240513	113000	128366525	2990	2990	2990	2990	0
516	20240513	112900	128366525	2990	2990	2990	2990	0
517	20240513	112800	128366525	2990	2990	2990	2990	0
518	20240513	112700	128366525	2990	2990	2990	2990	0
519	20240513	112600	128366525	2990	2990	2990	2990	1
520	20240513	112500	128363535	2995	2995	2995	2995	0
521	20240513	112400	128363535	2995	2995	2995	2995	0
522	20240513	112300	128363535	2995	2995	2995	2995	0
523	20240513	112200	128363535	2995	2995	2995	2995	1
524	20240513	112100	128360540	2985	2985	2985	2985	0
525	20240513	112000	128360540	2985	2985	2985	2985	0
526	20240513	111900	128360540	2985	2985	2985	2985	0
527	20240513	111800	128360540	2985	2985	2985	2985	0
528	20240513	111700	128360540	2985	2985	2985	2985	0
529	20240513	111600	128360540	2985	2985	2985	2985	0
530	20240513	111500	128360540	2985	2985	2985	2985	0
531	20240513	111400	128360540	2985	2985	2985	2985	0
532	20240513	111300	128360540	2985	2975	2985	2975	1395
533	20240513	111200	124202340	2965	2965	2965	2965	10
534	20240513	111100	124172690	2965	2965	2965	2965	14
535	20240513	111000	124131180	2975	2975	2975	2975	6
536	20240513	110900	124113330	2975	2975	2975	2975	0
537	20240513	110800	124113330	2975	2975	2975	2975	2
538	20240513	110700	124107380	2980	2980	2980	2980	0
539	20240513	110600	124107380	2980	2980	2980	2980	0
540	20240513	110500	124107380	2980	2980	2980	2980	30
541	20240513	110400	124017980	2980	2980	2980	2980	0
542	20240513	110300	124017980	2980	2980	2980	2980	0
543	20240513	110200	124017980	2980	2980	2980	2980	0
544	20240513	110100	124017980	2980	2980	2980	2980	0
545	20240513	110000	124017980	2980	2980	2980	2980	0
546	20240513	105900	124017980	2980	2980	2980	2980	1
547	20240513	105800	124015000	2985	2985	2985	2985	0
548	20240513	105700	124015000	2985	2985	2985	2985	0
549	20240513	105600	124015000	2985	2985	2985	2985	0
550	20240513	105500	124015000	2985	2985	2985	2985	0
551	20240513	105400	124015000	2985	2985	2985	2985	0
552	20240513	105300	124015000	2985	2985	2985	2985	104
553	20240513	105200	123704560	2980	2980	2980	2980	0
554	20240513	105100	123704560	2980	2980	2980	2980	0
555	20240513	105000	123704560	2980	2980	2980	2980	0
556	20240513	104900	123704560	2980	2980	2980	2980	0
557	20240513	104800	123704560	2980	2980	2980	2980	0
558	20240513	104700	123704560	2980	2980	2980	2980	31
559	20240513	104600	123612180	2985	2990	2990	2985	718
560	20240513	104500	121468915	2985	2985	2985	2985	0
561	20240513	104400	121468915	2985	2985	2985	2985	328
562	20240513	104300	120489835	2985	2985	2985	2985	0
563	20240513	104200	120489835	2985	2985	2985	2985	0
564	20240513	104100	120489835	2985	2985	2985	2985	2
565	20240513	104000	120483865	2985	2985	2985	2985	0
566	20240513	103900	120483865	2985	2985	2985	2985	0
567	20240513	103800	120483865	2985	2985	2985	2985	0
568	20240513	103700	120483865	2985	2985	2985	2985	0
569	20240513	103600	120483865	2985	2985	2985	2985	9
570	20240513	103500	120457000	2985	2985	2985	2985	0
571	20240513	103400	120457000	2985	2965	2985	2965	374
572	20240513	103300	119348070	2975	2975	2975	2975	0
573	20240513	103200	119348070	2975	2985	2985	2975	850
574	20240513	103100	116819300	2985	2985	2985	2985	0
575	20240513	103000	116819300	2985	2985	2985	2985	42
576	20240513	102900	116693930	2985	2985	2985	2985	20
577	20240513	102800	116634230	2995	2995	2995	2995	0
578	20240513	102700	116634230	2995	2995	2995	2995	0
579	20240513	102600	116634230	2995	2995	2995	2995	0
580	20240513	102500	116634230	2995	2995	2995	2995	0
581	20240513	102400	116634230	2995	2995	2995	2995	0
582	20240513	102300	116634230	2995	3000	3000	2995	166
583	20240513	102200	116137055	3010	3010	3010	3010	31
584	20240513	102100	116043745	3005	3000	3005	3000	369
585	20240513	102000	114936580	3010	3010	3010	3010	1
586	20240513	101900	114933570	3010	3010	3010	3010	0
587	20240513	101800	114933570	3010	3010	3010	3010	0
588	20240513	101700	114933570	3010	3000	3010	3000	4
589	20240513	101600	114921560	3000	3000	3000	3000	197
590	20240513	101500	114330560	3000	3000	3000	3000	0
591	20240513	101400	114330560	3000	3000	3000	3000	0
592	20240513	101300	114330560	3000	3000	3000	3000	50
593	20240513	101200	114180560	3000	3005	3005	3000	36
594	20240513	101100	114072510	3005	3005	3005	3005	0
595	20240513	101000	114072510	3005	3005	3005	3005	0
596	20240513	100900	114072510	3005	3020	3020	3005	357
597	20240513	100800	112999560	3015	3015	3015	3015	623
598	20240513	100700	111121215	3015	3015	3015	3015	72
599	20240513	100600	110904135	3015	3015	3015	3015	0
600	20240513	100500	110904135	3015	3015	3015	3015	22
601	20240513	100400	110837805	3015	3015	3015	3015	2
602	20240513	100300	110831775	3015	3010	3015	3010	1003
603	20240513	100200	107810975	3010	3010	3010	3010	0
604	20240513	100100	107810975	3010	3010	3010	3010	0
605	20240513	100000	107810975	3010	3000	3010	3000	84
606	20240513	095900	107558965	2980	3000	3000	2980	332
607	20240513	095800	106569585	2980	2980	2980	2980	360
608	20240513	095700	105496785	2975	2990	2990	2975	1751
609	20240513	095600	100268560	3000	2995	3000	2995	260
610	20240513	095500	99489855	3000	3000	3005	3000	905
611	20240513	095400	96774740	3000	2990	3000	2990	662
612	20240513	095300	94794740	2990	2990	2990	2990	128
613	20240513	095200	94412020	2990	2990	2990	2990	0
614	20240513	095100	94412020	2990	2990	2990	2990	810
615	20240513	095000	91990120	2990	2990	2990	2990	0
616	20240513	094900	91990120	2990	2990	2990	2990	5
617	20240513	094800	91975170	2985	2990	2990	2985	18
618	20240513	094700	91921400	2990	2960	2990	2960	2001
619	20240513	094600	85967125	2965	2965	2965	2965	0
620	20240513	094500	85967125	2965	2965	2965	2965	5
621	20240513	094400	85952300	2950	2950	2950	2950	0
622	20240513	094300	85952300	2950	2950	2950	2950	0
623	20240513	094200	85952300	2950	2950	2950	2950	0
624	20240513	094100	85952300	2950	2950	2950	2950	0
625	20240513	094000	85952300	2950	2950	2950	2950	0
626	20240513	093900	85952300	2950	2950	2950	2950	0
627	20240513	093800	85952300	2950	2940	2950	2940	11764
628	20240513	093700	51280990	2920	2920	2920	2920	0
629	20240513	093600	51280990	2920	2920	2920	2920	0
630	20240513	093500	51280990	2920	2920	2920	2920	0
631	20240513	093400	51280990	2920	2920	2920	2920	0
632	20240513	093300	51280990	2920	2920	2920	2920	43
633	20240513	093200	51155430	2940	2940	2940	2940	0
634	20240513	093100	51155430	2940	2920	2940	2920	1500
635	20240513	093000	46756045	2930	2930	2930	2930	0
636	20240513	092900	46756045	2930	2930	2930	2930	18
637	20240513	092800	46703305	2935	2940	2940	2935	30
638	20240513	092700	46615205	2925	2925	2925	2925	322
639	20240513	092600	45673355	2925	2925	2925	2925	0
640	20240513	092500	45673355	2925	2925	2925	2925	343
641	20240513	092400	44670080	2940	2940	2940	2940	0
642	20240513	092300	44670080	2940	2940	2940	2940	3
643	20240513	092200	44661260	2930	2930	2930	2930	0
644	20240513	092100	44661260	2930	2930	2930	2930	0
645	20240513	092000	44661260	2930	2930	2930	2930	17
646	20240513	091900	44611450	2930	2940	2940	2930	707
647	20240513	091800	42537880	2950	2950	2950	2950	1231
648	20240513	091700	38906430	2950	2940	2950	2940	753
649	20240513	091600	36689220	2930	2930	2930	2930	0
650	20240513	091500	36689220	2930	2930	2930	2930	0
651	20240513	091400	36689220	2930	2930	2930	2930	360
652	20240513	091300	35634420	2940	2940	2940	2940	0
653	20240513	091200	35634420	2940	2940	2940	2940	3507
654	20240513	091100	25323840	2940	2940	2940	2940	540
655	20240513	091000	23736240	2940	2900	2940	2900	2187
656	20240513	090900	17373035	2900	2915	2915	2900	2859
657	20240513	090800	9076655	2920	2930	2930	2920	1813
658	20240513	090700	3778675	2925	2925	2925	2925	100
659	20240513	090600	3486175	2925	2925	2925	2925	98
660	20240513	090500	3199525	2925	2925	2925	2925	47
661	20240513	090400	3062050	2920	2925	2925	2920	165
662	20240513	090300	2580230	2925	2925	2925	2925	0
663	20240513	090200	2580230	2925	2925	2925	2925	220
664	20240513	090100	1936730	2930	2930	2930	2930	0
665	20240513	090000	1936730	2930	2930	2930	2930	661