KissMeData/101170/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	200500	380532260	5830	5830	5830	5830	1559
3	20240513	200400	380532260	5830	5830	5830	5830	0
4	20240513	200300	380532260	5830	5830	5830	5830	0
5	20240513	200200	380532260	5830	5830	5830	5830	0
6	20240513	200100	380532260	5830	5830	5830	5830	0
7	20240513	200000	380532260	5830	5830	5830	5830	0
8	20240513	195900	380532260	5830	5830	5830	5830	0
9	20240513	195800	380532260	5830	5830	5830	5830	0
10	20240513	195700	380532260	5830	5830	5830	5830	0
11	20240513	195600	380532260	5830	5830	5830	5830	0
12	20240513	195500	380532260	5830	5830	5830	5830	0
13	20240513	195400	380532260	5830	5830	5830	5830	0
14	20240513	195300	380532260	5830	5830	5830	5830	0
15	20240513	195200	380532260	5830	5830	5830	5830	0
16	20240513	195100	380532260	5830	5830	5830	5830	0
17	20240513	195000	380532260	5830	5830	5830	5830	0
18	20240513	194900	380532260	5830	5830	5830	5830	0
19	20240513	194800	380532260	5830	5830	5830	5830	0
20	20240513	194700	380532260	5830	5830	5830	5830	0
21	20240513	194600	380532260	5830	5830	5830	5830	0
22	20240513	194500	380532260	5830	5830	5830	5830	0
23	20240513	194400	380532260	5830	5830	5830	5830	0
24	20240513	194300	380532260	5830	5830	5830	5830	0
25	20240513	194200	380532260	5830	5830	5830	5830	0
26	20240513	194100	380532260	5830	5830	5830	5830	0
27	20240513	194000	380532260	5830	5830	5830	5830	0
28	20240513	193900	380532260	5830	5830	5830	5830	0
29	20240513	193800	380532260	5830	5830	5830	5830	0
30	20240513	193700	380532260	5830	5830	5830	5830	0
31	20240513	193600	380532260	5830	5830	5830	5830	0
32	20240513	193500	380532260	5830	5830	5830	5830	1559
33	20240513	193400	380532260	5830	5830	5830	5830	0
34	20240513	193300	380532260	5830	5830	5830	5830	0
35	20240513	193200	380532260	5830	5830	5830	5830	0
36	20240513	193100	380532260	5830	5830	5830	5830	0
37	20240513	193000	380532260	5830	5830	5830	5830	0
38	20240513	192900	380532260	5830	5830	5830	5830	0
39	20240513	192800	380532260	5830	5830	5830	5830	0
40	20240513	192700	380532260	5830	5830	5830	5830	0
41	20240513	192600	380532260	5830	5830	5830	5830	0
42	20240513	192500	380532260	5830	5830	5830	5830	0
43	20240513	192400	380532260	5830	5830	5830	5830	0
44	20240513	192300	380532260	5830	5830	5830	5830	0
45	20240513	192200	380532260	5830	5830	5830	5830	0
46	20240513	192100	380532260	5830	5830	5830	5830	0
47	20240513	192000	380532260	5830	5830	5830	5830	0
48	20240513	191900	380532260	5830	5830	5830	5830	0
49	20240513	191800	380532260	5830	5830	5830	5830	0
50	20240513	191700	380532260	5830	5830	5830	5830	0
51	20240513	191600	380532260	5830	5830	5830	5830	0
52	20240513	191500	380532260	5830	5830	5830	5830	0
53	20240513	191400	380532260	5830	5830	5830	5830	0
54	20240513	191300	380532260	5830	5830	5830	5830	0
55	20240513	191200	380532260	5830	5830	5830	5830	0
56	20240513	191100	380532260	5830	5830	5830	5830	0
57	20240513	191000	380532260	5830	5830	5830	5830	0
58	20240513	190900	380532260	5830	5830	5830	5830	0
59	20240513	190800	380532260	5830	5830	5830	5830	0
60	20240513	190700	380532260	5830	5830	5830	5830	0
61	20240513	190600	380532260	5830	5830	5830	5830	0
62	20240513	190500	380532260	5830	5830	5830	5830	1559
63	20240513	190400	380532260	5830	5830	5830	5830	0
64	20240513	190300	380532260	5830	5830	5830	5830	0
65	20240513	190200	380532260	5830	5830	5830	5830	0
66	20240513	190100	380532260	5830	5830	5830	5830	0
67	20240513	190000	380532260	5830	5830	5830	5830	0
68	20240513	185900	380532260	5830	5830	5830	5830	0
69	20240513	185800	380532260	5830	5830	5830	5830	0
70	20240513	185700	380532260	5830	5830	5830	5830	0
71	20240513	185600	380532260	5830	5830	5830	5830	0
72	20240513	185500	380532260	5830	5830	5830	5830	0
73	20240513	185400	380532260	5830	5830	5830	5830	0
74	20240513	185300	380532260	5830	5830	5830	5830	0
75	20240513	185200	380532260	5830	5830	5830	5830	0
76	20240513	185100	380532260	5830	5830	5830	5830	0
77	20240513	185000	380532260	5830	5830	5830	5830	0
78	20240513	184900	380532260	5830	5830	5830	5830	0
79	20240513	184800	380532260	5830	5830	5830	5830	0
80	20240513	184700	380532260	5830	5830	5830	5830	0
81	20240513	184600	380532260	5830	5830	5830	5830	0
82	20240513	184500	380532260	5830	5830	5830	5830	0
83	20240513	184400	380532260	5830	5830	5830	5830	0
84	20240513	184300	380532260	5830	5830	5830	5830	0
85	20240513	184200	380532260	5830	5830	5830	5830	0
86	20240513	184100	380532260	5830	5830	5830	5830	0
87	20240513	184000	380532260	5830	5830	5830	5830	0
88	20240513	183900	380532260	5830	5830	5830	5830	0
89	20240513	183800	380532260	5830	5830	5830	5830	0
90	20240513	183700	380532260	5830	5830	5830	5830	0
91	20240513	183600	380532260	5830	5830	5830	5830	0
92	20240513	183500	380532260	5830	5830	5830	5830	1559
93	20240513	183400	380532260	5830	5830	5830	5830	0
94	20240513	183300	380532260	5830	5830	5830	5830	0
95	20240513	183200	380532260	5830	5830	5830	5830	0
96	20240513	183100	380532260	5830	5830	5830	5830	0
97	20240513	183000	380532260	5830	5830	5830	5830	0
98	20240513	182900	380532260	5830	5830	5830	5830	0
99	20240513	182800	380532260	5830	5830	5830	5830	0
100	20240513	182700	380532260	5830	5830	5830	5830	0
101	20240513	182600	380532260	5830	5830	5830	5830	0
102	20240513	182500	380532260	5830	5830	5830	5830	0
103	20240513	182400	380532260	5830	5830	5830	5830	0
104	20240513	182300	380532260	5830	5830	5830	5830	0
105	20240513	182200	380532260	5830	5830	5830	5830	0
106	20240513	182100	380532260	5830	5830	5830	5830	0
107	20240513	182000	380532260	5830	5830	5830	5830	0
108	20240513	181900	380532260	5830	5830	5830	5830	0
109	20240513	181800	380532260	5830	5830	5830	5830	0
110	20240513	181700	380532260	5830	5830	5830	5830	0
111	20240513	181600	380532260	5830	5830	5830	5830	0
112	20240513	181500	380532260	5830	5830	5830	5830	0
113	20240513	181400	380532260	5830	5830	5830	5830	0
114	20240513	181300	380532260	5830	5830	5830	5830	0
115	20240513	181200	380532260	5830	5830	5830	5830	0
116	20240513	181100	380532260	5830	5830	5830	5830	0
117	20240513	181000	380532260	5830	5830	5830	5830	0
118	20240513	180900	380532260	5830	5830	5830	5830	0
119	20240513	180800	380532260	5830	5830	5830	5830	0
120	20240513	180700	380532260	5830	5830	5830	5830	0
121	20240513	180600	380532260	5830	5830	5830	5830	0
122	20240513	180500	380532260	5830	5830	5830	5830	1559
123	20240513	180400	380532260	5830	5830	5830	5830	0
124	20240513	180300	380532260	5830	5830	5830	5830	0
125	20240513	180200	380532260	5830	5830	5830	5830	0
126	20240513	180100	380532260	5830	5830	5830	5830	0
127	20240513	180000	380532260	5830	5830	5830	5830	0
128	20240513	175900	380532260	5830	5830	5830	5830	0
129	20240513	175800	380532260	5830	5830	5830	5830	0
130	20240513	175700	380532260	5830	5830	5830	5830	0
131	20240513	175600	380532260	5830	5830	5830	5830	0
132	20240513	175500	380532260	5830	5830	5830	5830	0
133	20240513	175400	380532260	5830	5830	5830	5830	0
134	20240513	175300	380532260	5830	5830	5830	5830	0
135	20240513	175200	380532260	5830	5830	5830	5830	0
136	20240513	175100	380532260	5830	5830	5830	5830	0
137	20240513	175000	380532260	5830	5830	5830	5830	0
138	20240513	174900	380532260	5830	5830	5830	5830	0
139	20240513	174800	380532260	5830	5830	5830	5830	0
140	20240513	174700	380532260	5830	5830	5830	5830	0
141	20240513	174600	380532260	5830	5830	5830	5830	0
142	20240513	174500	380532260	5830	5830	5830	5830	0
143	20240513	174400	380532260	5830	5830	5830	5830	0
144	20240513	174300	380532260	5830	5830	5830	5830	0
145	20240513	174200	380532260	5830	5830	5830	5830	0
146	20240513	174100	380532260	5830	5830	5830	5830	0
147	20240513	174000	380532260	5830	5830	5830	5830	0
148	20240513	173900	380532260	5830	5830	5830	5830	0
149	20240513	173800	380532260	5830	5830	5830	5830	0
150	20240513	173700	380532260	5830	5830	5830	5830	0
151	20240513	173600	380532260	5830	5830	5830	5830	0
152	20240513	173500	380532260	5830	5830	5830	5830	1559
153	20240513	173400	380532260	5830	5830	5830	5830	0
154	20240513	173300	380532260	5830	5830	5830	5830	0
155	20240513	173200	380532260	5830	5830	5830	5830	0
156	20240513	173100	380532260	5830	5830	5830	5830	0
157	20240513	173000	380532260	5830	5830	5830	5830	0
158	20240513	172900	380532260	5830	5830	5830	5830	0
159	20240513	172800	380532260	5830	5830	5830	5830	0
160	20240513	172700	380532260	5830	5830	5830	5830	0
161	20240513	172600	380532260	5830	5830	5830	5830	0
162	20240513	172500	380532260	5830	5830	5830	5830	0
163	20240513	172400	380532260	5830	5830	5830	5830	0
164	20240513	172300	380532260	5830	5830	5830	5830	0
165	20240513	172200	380532260	5830	5830	5830	5830	0
166	20240513	172100	380532260	5830	5830	5830	5830	0
167	20240513	172000	380532260	5830	5830	5830	5830	0
168	20240513	171900	380532260	5830	5830	5830	5830	0
169	20240513	171800	380532260	5830	5830	5830	5830	0
170	20240513	171700	380532260	5830	5830	5830	5830	0
171	20240513	171600	380532260	5830	5830	5830	5830	0
172	20240513	171500	380532260	5830	5830	5830	5830	0
173	20240513	171400	380532260	5830	5830	5830	5830	0
174	20240513	171300	380532260	5830	5830	5830	5830	0
175	20240513	171200	380532260	5830	5830	5830	5830	0
176	20240513	171100	380532260	5830	5830	5830	5830	0
177	20240513	171000	380532260	5830	5830	5830	5830	0
178	20240513	170900	380532260	5830	5830	5830	5830	0
179	20240513	170800	380532260	5830	5830	5830	5830	0
180	20240513	170700	380532260	5830	5830	5830	5830	0
181	20240513	170600	380532260	5830	5830	5830	5830	0
182	20240513	170500	380532260	5830	5830	5830	5830	1559
183	20240513	170400	380532260	5830	5830	5830	5830	0
184	20240513	170300	380532260	5830	5830	5830	5830	0
185	20240513	170200	380532260	5830	5830	5830	5830	0
186	20240513	170100	380532260	5830	5830	5830	5830	0
187	20240513	170000	380532260	5830	5830	5830	5830	0
188	20240513	165900	380532260	5830	5830	5830	5830	0
189	20240513	165800	380532260	5830	5830	5830	5830	0
190	20240513	165700	380532260	5830	5830	5830	5830	0
191	20240513	165600	380532260	5830	5830	5830	5830	0
192	20240513	165500	380532260	5830	5830	5830	5830	0
193	20240513	165400	380532260	5830	5830	5830	5830	0
194	20240513	165300	380532260	5830	5830	5830	5830	0
195	20240513	165200	380532260	5830	5830	5830	5830	0
196	20240513	165100	380532260	5830	5830	5830	5830	0
197	20240513	165000	380532260	5830	5830	5830	5830	0
198	20240513	164900	380532260	5830	5830	5830	5830	0
199	20240513	164800	380532260	5830	5830	5830	5830	0
200	20240513	164700	380532260	5830	5830	5830	5830	0
201	20240513	164600	380532260	5830	5830	5830	5830	0
202	20240513	164500	380532260	5830	5830	5830	5830	0
203	20240513	164400	380532260	5830	5830	5830	5830	0
204	20240513	164300	380532260	5830	5830	5830	5830	0
205	20240513	164200	380532260	5830	5830	5830	5830	0
206	20240513	164100	380532260	5830	5830	5830	5830	0
207	20240513	164000	380532260	5830	5830	5830	5830	0
208	20240513	163900	380532260	5830	5830	5830	5830	0
209	20240513	163800	380532260	5830	5830	5830	5830	0
210	20240513	163700	380532260	5830	5830	5830	5830	0
211	20240513	163600	380532260	5830	5830	5830	5830	0
212	20240513	163500	380532260	5830	5830	5830	5830	1559
213	20240513	163400	380532260	5830	5830	5830	5830	0
214	20240513	163300	380532260	5830	5830	5830	5830	0
215	20240513	163200	380532260	5830	5830	5830	5830	0
216	20240513	163100	380532260	5830	5830	5830	5830	0
217	20240513	163000	380532260	5830	5830	5830	5830	0
218	20240513	162900	380532260	5830	5830	5830	5830	0
219	20240513	162800	380532260	5830	5830	5830	5830	0
220	20240513	162700	380532260	5830	5830	5830	5830	0
221	20240513	162600	380532260	5830	5830	5830	5830	0
222	20240513	162500	380532260	5830	5830	5830	5830	0
223	20240513	162400	380532260	5830	5830	5830	5830	0
224	20240513	162300	380532260	5830	5830	5830	5830	0
225	20240513	162200	380532260	5830	5830	5830	5830	0
226	20240513	162100	380532260	5830	5830	5830	5830	0
227	20240513	162000	380532260	5830	5830	5830	5830	0
228	20240513	161900	380532260	5830	5830	5830	5830	0
229	20240513	161800	380532260	5830	5830	5830	5830	0
230	20240513	161700	380532260	5830	5830	5830	5830	0
231	20240513	161600	380532260	5830	5830	5830	5830	0
232	20240513	161500	380532260	5830	5830	5830	5830	0
233	20240513	161400	380532260	5830	5830	5830	5830	0
234	20240513	161300	380532260	5830	5830	5830	5830	0
235	20240513	161200	380532260	5830	5830	5830	5830	0
236	20240513	161100	380532260	5830	5830	5830	5830	0
237	20240513	161000	380532260	5830	5830	5830	5830	0
238	20240513	160900	380532260	5830	5830	5830	5830	0
239	20240513	160800	380532260	5830	5830	5830	5830	0
240	20240513	160700	380532260	5830	5830	5830	5830	0
241	20240513	160600	380532260	5830	5830	5830	5830	0
242	20240513	160500	380532260	5830	5830	5830	5830	1559
243	20240513	160400	380532260	5830	5830	5830	5830	0
244	20240513	160300	380532260	5830	5830	5830	5830	0
245	20240513	160200	380532260	5830	5830	5830	5830	0
246	20240513	160100	380532260	5830	5830	5830	5830	0
247	20240513	160000	380532260	5830	5830	5830	5830	0
248	20240513	155900	380532260	5830	5830	5830	5830	0
249	20240513	155800	380532260	5830	5830	5830	5830	0
250	20240513	155700	380532260	5830	5830	5830	5830	0
251	20240513	155600	380532260	5830	5830	5830	5830	0
252	20240513	155500	380532260	5830	5830	5830	5830	0
253	20240513	155400	380532260	5830	5830	5830	5830	0
254	20240513	155300	380532260	5830	5830	5830	5830	0
255	20240513	155200	380532260	5830	5830	5830	5830	0
256	20240513	155100	380532260	5830	5830	5830	5830	0
257	20240513	155000	380532260	5830	5830	5830	5830	0
258	20240513	154900	380532260	5830	5830	5830	5830	0
259	20240513	154800	380532260	5830	5830	5830	5830	0
260	20240513	154700	380532260	5830	5830	5830	5830	0
261	20240513	154600	380532260	5830	5830	5830	5830	0
262	20240513	154500	380532260	5830	5830	5830	5830	0
263	20240513	154400	380532260	5830	5830	5830	5830	0
264	20240513	154300	380532260	5830	5830	5830	5830	0
265	20240513	154200	380532260	5830	5830	5830	5830	0
266	20240513	154100	380532260	5830	5830	5830	5830	0
267	20240513	154000	380532260	5830	5830	5830	5830	0
268	20240513	153900	380532260	5830	5830	5830	5830	0
269	20240513	153800	380532260	5830	5830	5830	5830	0
270	20240513	153700	380532260	5830	5830	5830	5830	0
271	20240513	153600	380532260	5830	5830	5830	5830	0
272	20240513	153500	380532260	5830	5830	5830	5830	1559
273	20240513	153400	380532260	5830	5830	5830	5830	0
274	20240513	153300	380532260	5830	5830	5830	5830	0
275	20240513	153200	380532260	5830	5830	5830	5830	0
276	20240513	153100	380532260	5830	5830	5830	5830	0
277	20240513	153000	380532260	5830	5830	5830	5830	1559
278	20240513	152900	371443290	5830	5830	5830	5830	0
279	20240513	152800	371443290	5830	5830	5830	5830	0
280	20240513	152700	371443290	5830	5830	5830	5830	0
281	20240513	152600	371443290	5830	5830	5830	5830	0
282	20240513	152500	371443290	5830	5830	5830	5830	0
283	20240513	152400	371443290	5830	5830	5830	5830	0
284	20240513	152300	371443290	5830	5830	5830	5830	0
285	20240513	152200	371443290	5830	5830	5830	5830	0
286	20240513	152100	371443290	5830	5830	5830	5830	0
287	20240513	152000	371443290	5830	5830	5830	5830	0
288	20240513	151900	371443290	5830	5810	5830	5810	28
289	20240513	151800	371280250	5790	5790	5790	5790	127
290	20240513	151700	370544920	5790	5790	5790	5790	1500
291	20240513	151600	361859920	5790	5790	5790	5790	0
292	20240513	151500	361859920	5790	5810	5820	5780	11420
293	20240513	151400	295695850	5820	5820	5820	5820	1
294	20240513	151300	295690030	5810	5820	5820	5810	2048
295	20240513	151200	283790670	5820	5820	5820	5820	582
296	20240513	151100	280403430	5820	5820	5820	5820	26
297	20240513	151000	280252110	5820	5820	5820	5820	106
298	20240513	150900	279635190	5830	5830	5830	5830	0
299	20240513	150800	279635190	5830	5830	5830	5830	1
300	20240513	150700	279629360	5830	5830	5830	5830	1
301	20240513	150600	279623530	5810	5810	5810	5810	0
302	20240513	150500	279623530	5810	5810	5810	5810	0
303	20240513	150400	279623530	5810	5810	5810	5810	0
304	20240513	150300	279623530	5810	5810	5810	5810	275
305	20240513	150200	278025780	5810	5810	5810	5810	0
306	20240513	150100	278025780	5810	5810	5810	5810	0
307	20240513	150000	278025780	5810	5810	5810	5810	0
308	20240513	145900	278025780	5810	5810	5810	5810	10
309	20240513	145800	277967680	5810	5810	5810	5810	36
310	20240513	145700	277758520	5800	5820	5820	5800	11633
311	20240513	145600	210254960	5820	5820	5820	5820	0
312	20240513	145500	210254960	5820	5830	5830	5820	146
313	20240513	145400	209404220	5830	5830	5830	5830	0
314	20240513	145300	209404220	5830	5830	5830	5830	100
315	20240513	145200	208821220	5840	5840	5840	5840	0
316	20240513	145100	208821220	5840	5840	5840	5840	0
317	20240513	145000	208821220	5840	5840	5840	5840	0
318	20240513	144900	208821220	5840	5840	5840	5840	1
319	20240513	144800	208815380	5840	5840	5840	5840	0
320	20240513	144700	208815380	5840	5840	5840	5840	1
321	20240513	144600	208809540	5820	5820	5820	5820	72
322	20240513	144500	208390500	5840	5840	5840	5840	0
323	20240513	144400	208390500	5840	5840	5840	5840	0
324	20240513	144300	208390500	5840	5840	5840	5840	0
325	20240513	144200	208390500	5840	5840	5840	5840	0
326	20240513	144100	208390500	5840	5830	5840	5820	31
327	20240513	144000	208210050	5820	5820	5820	5820	495
328	20240513	143900	205329150	5820	5820	5820	5820	464
329	20240513	143800	202628670	5840	5840	5840	5840	0
330	20240513	143700	202628670	5840	5840	5840	5840	0
331	20240513	143600	202628670	5840	5840	5840	5840	0
332	20240513	143500	202628670	5840	5840	5840	5840	0
333	20240513	143400	202628670	5840	5840	5840	5840	0
334	20240513	143300	202628670	5840	5840	5840	5840	0
335	20240513	143200	202628670	5840	5840	5840	5840	0
336	20240513	143100	202628670	5840	5840	5840	5840	0
337	20240513	143000	202628670	5840	5840	5840	5840	0
338	20240513	142900	202628670	5840	5840	5840	5840	0
339	20240513	142800	202628670	5840	5840	5840	5840	10
340	20240513	142700	202570270	5840	5840	5840	5840	0
341	20240513	142600	202570270	5840	5840	5840	5840	28
342	20240513	142500	202406750	5830	5830	5830	5830	0
343	20240513	142400	202406750	5830	5830	5830	5830	52
344	20240513	142300	202103590	5820	5820	5820	5820	0
345	20240513	142200	202103590	5820	5820	5820	5820	0
346	20240513	142100	202103590	5820	5820	5820	5820	1
347	20240513	142000	202097770	5830	5830	5830	5830	50
348	20240513	141900	201806270	5830	5830	5830	5830	0
349	20240513	141800	201806270	5830	5830	5830	5830	0
350	20240513	141700	201806270	5830	5830	5830	5830	0
351	20240513	141600	201806270	5830	5830	5830	5830	0
352	20240513	141500	201806270	5830	5830	5830	5830	0
353	20240513	141400	201806270	5830	5830	5830	5830	0
354	20240513	141300	201806270	5830	5830	5830	5830	0
355	20240513	141200	201806270	5830	5830	5830	5830	40
356	20240513	141100	201573070	5830	5830	5830	5830	1
357	20240513	141000	201567240	5820	5820	5820	5820	16
358	20240513	140900	201474120	5830	5830	5830	5830	2
359	20240513	140800	201462460	5830	5830	5830	5830	0
360	20240513	140700	201462460	5830	5830	5830	5830	19
361	20240513	140600	201351690	5830	5830	5830	5830	10
362	20240513	140500	201293390	5830	5830	5830	5830	141
363	20240513	140400	200471360	5810	5810	5810	5810	0
364	20240513	140300	200471360	5810	5810	5810	5810	0
365	20240513	140200	200471360	5810	5810	5810	5810	0
366	20240513	140100	200471360	5810	5820	5820	5810	170
367	20240513	140000	199483590	5830	5830	5830	5830	2
368	20240513	135900	199471930	5820	5820	5820	5820	1
369	20240513	135800	199466110	5820	5820	5820	5820	0
370	20240513	135700	199466110	5820	5820	5820	5820	0
371	20240513	135600	199466110	5820	5820	5820	5820	14
372	20240513	135500	199384630	5810	5810	5810	5810	0
373	20240513	135400	199384630	5810	5810	5810	5810	0
374	20240513	135300	199384630	5810	5810	5810	5810	0
375	20240513	135200	199384630	5810	5810	5810	5810	28
376	20240513	135100	199221950	5810	5810	5810	5810	40
377	20240513	135000	198989550	5830	5830	5830	5830	0
378	20240513	134900	198989550	5830	5830	5830	5830	0
379	20240513	134800	198989550	5830	5830	5830	5830	0
380	20240513	134700	198989550	5830	5830	5830	5830	0
381	20240513	134600	198989550	5830	5830	5830	5830	0
382	20240513	134500	198989550	5830	5820	5830	5820	10
383	20240513	134400	198931340	5820	5810	5820	5810	37
384	20240513	134300	198716360	5810	5810	5810	5810	0
385	20240513	134200	198716360	5810	5810	5810	5810	0
386	20240513	134100	198716360	5810	5810	5810	5810	0
387	20240513	134000	198716360	5810	5810	5810	5810	0
388	20240513	133900	198716360	5810	5820	5820	5810	137
389	20240513	133800	197920370	5810	5810	5810	5810	0
390	20240513	133700	197920370	5810	5810	5810	5810	0
391	20240513	133600	197920370	5810	5810	5810	5810	2
392	20240513	133500	197908750	5810	5810	5810	5810	664
393	20240513	133400	194050910	5810	5810	5810	5810	352
394	20240513	133300	192005790	5810	5810	5810	5810	0
395	20240513	133200	192005790	5810	5810	5810	5810	0
396	20240513	133100	192005790	5810	5810	5810	5810	90
397	20240513	133000	191482890	5830	5830	5830	5830	0
398	20240513	132900	191482890	5830	5830	5830	5830	1
399	20240513	132800	191477060	5820	5820	5820	5820	0
400	20240513	132700	191477060	5820	5820	5820	5820	2
401	20240513	132600	191465420	5820	5820	5820	5820	0
402	20240513	132500	191465420	5820	5820	5820	5820	0
403	20240513	132400	191465420	5820	5820	5820	5820	0
404	20240513	132300	191465420	5820	5820	5820	5820	200
405	20240513	132200	190301420	5830	5830	5830	5830	0
406	20240513	132100	190301420	5830	5830	5830	5830	0
407	20240513	132000	190301420	5830	5830	5830	5830	0
408	20240513	131900	190301420	5830	5830	5830	5830	0
409	20240513	131800	190301420	5830	5830	5830	5830	0
410	20240513	131700	190301420	5830	5830	5830	5830	0
411	20240513	131600	190301420	5830	5830	5830	5830	0
412	20240513	131500	190301420	5830	5830	5830	5830	0
413	20240513	131400	190301420	5830	5830	5830	5830	1
414	20240513	131300	190295590	5810	5810	5810	5810	0
415	20240513	131200	190295590	5810	5810	5810	5810	0
416	20240513	131100	190295590	5810	5810	5810	5810	0
417	20240513	131000	190295590	5810	5810	5810	5810	0
418	20240513	130900	190295590	5810	5810	5810	5810	8
419	20240513	130800	190249110	5810	5810	5810	5810	10
420	20240513	130700	190191010	5830	5830	5830	5830	0
421	20240513	130600	190191010	5830	5830	5830	5830	76
422	20240513	130500	189747930	5830	5830	5830	5830	0
423	20240513	130400	189747930	5830	5830	5830	5830	27
424	20240513	130300	189590520	5830	5830	5830	5830	0
425	20240513	130200	189590520	5830	5830	5830	5830	0
426	20240513	130100	189590520	5830	5830	5830	5830	0
427	20240513	130000	189590520	5830	5830	5830	5830	0
428	20240513	125900	189590520	5830	5830	5830	5830	0
429	20240513	125800	189590520	5830	5830	5830	5830	0
430	20240513	125700	189590520	5830	5830	5830	5830	1
431	20240513	125600	189584690	5800	5800	5800	5800	0
432	20240513	125500	189584690	5800	5800	5800	5800	0
433	20240513	125400	189584690	5800	5830	5830	5800	4373
434	20240513	125300	164157420	5830	5830	5830	5830	61
435	20240513	125200	163801790	5830	5830	5830	5830	0
436	20240513	125100	163801790	5830	5830	5830	5830	100
437	20240513	125000	163218790	5830	5830	5830	5830	0
438	20240513	124900	163218790	5830	5840	5840	5830	577
439	20240513	124800	159852480	5850	5850	5850	5850	0
440	20240513	124700	159852480	5850	5850	5850	5850	42
441	20240513	124600	159606780	5840	5840	5840	5840	0
442	20240513	124500	159606780	5840	5840	5840	5840	0
443	20240513	124400	159606780	5840	5840	5840	5840	0
444	20240513	124300	159606780	5840	5840	5840	5840	0
445	20240513	124200	159606780	5840	5840	5840	5840	0
446	20240513	124100	159606780	5840	5840	5840	5840	0
447	20240513	124000	159606780	5840	5840	5840	5840	0
448	20240513	123900	159606780	5840	5840	5840	5840	0
449	20240513	123800	159606780	5840	5840	5840	5840	0
450	20240513	123700	159606780	5840	5840	5840	5840	0
451	20240513	123600	159606780	5840	5840	5840	5840	0
452	20240513	123500	159606780	5840	5840	5840	5840	0
453	20240513	123400	159606780	5840	5840	5840	5840	0
454	20240513	123300	159606780	5840	5840	5840	5840	0
455	20240513	123200	159606780	5840	5840	5840	5840	0
456	20240513	123100	159606780	5840	5840	5840	5840	0
457	20240513	123000	159606780	5840	5840	5840	5840	0
458	20240513	122900	159606780	5840	5840	5840	5840	0
459	20240513	122800	159606780	5840	5840	5840	5840	0
460	20240513	122700	159606780	5840	5840	5840	5840	0
461	20240513	122600	159606780	5840	5840	5840	5840	0
462	20240513	122500	159606780	5840	5840	5840	5840	25
463	20240513	122400	159460780	5840	5840	5840	5840	0
464	20240513	122300	159460780	5840	5840	5840	5840	0
465	20240513	122200	159460780	5840	5840	5840	5840	0
466	20240513	122100	159460780	5840	5840	5840	5840	0
467	20240513	122000	159460780	5840	5840	5840	5840	0
468	20240513	121900	159460780	5840	5840	5840	5840	0
469	20240513	121800	159460780	5840	5840	5840	5840	0
470	20240513	121700	159460780	5840	5840	5840	5840	0
471	20240513	121600	159460780	5840	5840	5840	5840	0
472	20240513	121500	159460780	5840	5850	5850	5840	273
473	20240513	121400	157866450	5850	5850	5850	5850	0
474	20240513	121300	157866450	5850	5850	5850	5850	0
475	20240513	121200	157866450	5850	5850	5850	5850	0
476	20240513	121100	157866450	5850	5850	5850	5850	0
477	20240513	121000	157866450	5850	5850	5850	5850	0
478	20240513	120900	157866450	5850	5850	5850	5850	0
479	20240513	120800	157866450	5850	5850	5850	5850	0
480	20240513	120700	157866450	5850	5850	5850	5850	0
481	20240513	120600	157866450	5850	5850	5850	5850	0
482	20240513	120500	157866450	5850	5850	5850	5850	0
483	20240513	120400	157866450	5850	5850	5850	5850	0
484	20240513	120300	157866450	5850	5850	5850	5850	0
485	20240513	120200	157866450	5850	5850	5850	5850	0
486	20240513	120100	157866450	5850	5850	5850	5850	0
487	20240513	120000	157866450	5850	5850	5850	5850	1
488	20240513	115900	157860600	5840	5840	5840	5840	0
489	20240513	115800	157860600	5840	5840	5840	5840	1
490	20240513	115700	157854760	5840	5840	5840	5840	0
491	20240513	115600	157854760	5840	5840	5840	5840	0
492	20240513	115500	157854760	5840	5840	5840	5840	0
493	20240513	115400	157854760	5840	5840	5840	5840	2
494	20240513	115300	157843080	5850	5850	5850	5850	0
495	20240513	115200	157843080	5850	5850	5850	5850	1
496	20240513	115100	157837230	5850	5850	5850	5850	0
497	20240513	115000	157837230	5850	5850	5850	5850	0
498	20240513	114900	157837230	5850	5850	5850	5850	0
499	20240513	114800	157837230	5850	5850	5850	5850	0
500	20240513	114700	157837230	5850	5850	5850	5850	0
501	20240513	114600	157837230	5850	5850	5850	5850	0
502	20240513	114500	157837230	5850	5850	5850	5850	0
503	20240513	114400	157837230	5850	5850	5850	5850	0
504	20240513	114300	157837230	5850	5850	5850	5850	0
505	20240513	114200	157837230	5850	5850	5850	5850	1
506	20240513	114100	157831380	5840	5840	5840	5840	0
507	20240513	114000	157831380	5840	5840	5840	5840	0
508	20240513	113900	157831380	5840	5840	5840	5840	0
509	20240513	113800	157831380	5840	5840	5840	5840	0
510	20240513	113700	157831380	5840	5840	5840	5840	0
511	20240513	113600	157831380	5840	5840	5840	5840	30
512	20240513	113500	157656180	5850	5850	5850	5850	0
513	20240513	113400	157656180	5850	5850	5850	5850	10
514	20240513	113300	157597680	5850	5850	5850	5850	0
515	20240513	113200	157597680	5850	5850	5850	5850	737
516	20240513	113100	153286230	5840	5840	5840	5840	0
517	20240513	113000	153286230	5840	5840	5840	5840	0
518	20240513	112900	153286230	5840	5840	5840	5840	0
519	20240513	112800	153286230	5840	5840	5840	5840	0
520	20240513	112700	153286230	5840	5840	5840	5840	0
521	20240513	112600	153286230	5840	5840	5840	5840	164
522	20240513	112500	152328470	5850	5850	5850	5850	0
523	20240513	112400	152328470	5850	5850	5850	5850	0
524	20240513	112300	152328470	5850	5850	5850	5850	0
525	20240513	112200	152328470	5850	5850	5850	5850	0
526	20240513	112100	152328470	5850	5850	5850	5850	0
527	20240513	112000	152328470	5850	5850	5850	5850	170
528	20240513	111900	151333970	5840	5840	5840	5840	0
529	20240513	111800	151333970	5840	5840	5840	5840	0
530	20240513	111700	151333970	5840	5840	5840	5840	1
531	20240513	111600	151328130	5840	5840	5840	5840	24
532	20240513	111500	151187970	5840	5840	5840	5840	0
533	20240513	111400	151187970	5840	5840	5840	5840	0
534	20240513	111300	151187970	5840	5840	5840	5840	1
535	20240513	111200	151182130	5850	5850	5850	5850	0
536	20240513	111100	151182130	5850	5850	5850	5850	0
537	20240513	111000	151182130	5850	5850	5850	5850	1
538	20240513	110900	151176280	5840	5840	5840	5840	5
539	20240513	110800	151147080	5840	5840	5840	5840	0
540	20240513	110700	151147080	5840	5840	5840	5840	0
541	20240513	110600	151147080	5840	5840	5840	5840	5
542	20240513	110500	151117880	5820	5820	5820	5820	150
543	20240513	110400	150244880	5850	5850	5850	5850	0
544	20240513	110300	150244880	5850	5850	5850	5850	0
545	20240513	110200	150244880	5850	5850	5850	5850	0
546	20240513	110100	150244880	5850	5850	5850	5850	1
547	20240513	110000	150239030	5820	5820	5820	5820	0
548	20240513	105900	150239030	5820	5820	5820	5820	150
549	20240513	105800	149366030	5830	5830	5830	5830	0
550	20240513	105700	149366030	5830	5830	5850	5830	52
551	20240513	105600	149062850	5850	5850	5850	5850	0
552	20240513	105500	149062850	5850	5850	5850	5850	0
553	20240513	105400	149062850	5850	5850	5850	5850	0
554	20240513	105300	149062850	5850	5850	5850	5850	0
555	20240513	105200	149062850	5850	5840	5850	5840	2
556	20240513	105100	149051160	5820	5830	5830	5820	712
557	20240513	105000	144905430	5840	5840	5840	5840	0
558	20240513	104900	144905430	5840	5840	5840	5840	25
559	20240513	104800	144759430	5840	5840	5840	5840	50
560	20240513	104700	144467430	5840	5840	5840	5840	1
561	20240513	104600	144461590	5830	5830	5830	5830	74
562	20240513	104500	144030170	5830	5840	5840	5830	106
563	20240513	104400	143412170	5850	5850	5850	5850	0
564	20240513	104300	143412170	5850	5850	5850	5850	10
565	20240513	104200	143353670	5850	5850	5850	5850	0
566	20240513	104100	143353670	5850	5840	5850	5820	582
567	20240513	104000	139961260	5850	5850	5850	5850	0
568	20240513	103900	139961260	5850	5840	5850	5830	748
569	20240513	103800	135600390	5830	5830	5830	5830	0
570	20240513	103700	135600390	5830	5840	5840	5830	306
571	20240513	103600	133814430	5840	5840	5840	5840	35
572	20240513	103500	133610030	5840	5840	5840	5840	113
573	20240513	103400	132950110	5840	5840	5840	5840	0
574	20240513	103300	132950110	5840	5840	5840	5840	0
575	20240513	103200	132950110	5840	5840	5840	5840	0
576	20240513	103100	132950110	5840	5840	5840	5840	300
577	20240513	103000	131198110	5850	5850	5850	5850	0
578	20240513	102900	131198110	5850	5850	5850	5850	500
579	20240513	102800	128273110	5850	5850	5850	5850	0
580	20240513	102700	128273110	5850	5850	5850	5850	1099
581	20240513	102600	121843960	5860	5860	5860	5860	2
582	20240513	102500	121832240	5860	5860	5860	5860	0
583	20240513	102400	121832240	5860	5850	5860	5850	4
584	20240513	102300	121808810	5860	5860	5860	5860	0
585	20240513	102200	121808810	5860	5860	5860	5860	586
586	20240513	102100	118374850	5870	5870	5870	5870	3
587	20240513	102000	118357240	5880	5880	5880	5880	0
588	20240513	101900	118357240	5880	5880	5880	5880	0
589	20240513	101800	118357240	5880	5880	5880	5880	0
590	20240513	101700	118357240	5880	5880	5880	5880	5
591	20240513	101600	118327840	5870	5870	5870	5870	0
592	20240513	101500	118327840	5870	5870	5870	5870	544
593	20240513	101400	115134560	5880	5880	5880	5880	0
594	20240513	101300	115134560	5880	5880	5880	5880	174
595	20240513	101200	114111440	5890	5890	5890	5890	0
596	20240513	101100	114111440	5890	5890	5890	5890	0
597	20240513	101000	114111440	5890	5890	5890	5890	0
598	20240513	100900	114111440	5890	5890	5890	5890	3
599	20240513	100800	114093770	5880	5880	5880	5880	85
600	20240513	100700	113593970	5890	5890	5890	5890	0
601	20240513	100600	113593970	5890	5890	5890	5890	0
602	20240513	100500	113593970	5890	5880	5890	5880	86
603	20240513	100400	113088270	5890	5890	5890	5890	0
604	20240513	100300	113088270	5890	5890	5890	5880	101
605	20240513	100200	112494370	5880	5890	5890	5880	56
606	20240513	100100	112165010	5890	5890	5890	5890	17
607	20240513	100000	112064880	5880	5880	5880	5880	0
608	20240513	095900	112064880	5880	5880	5880	5880	1
609	20240513	095800	112059000	5890	5890	5890	5890	10
610	20240513	095700	112000100	5880	5880	5880	5880	0
611	20240513	095600	112000100	5880	5880	5880	5880	0
612	20240513	095500	112000100	5880	5880	5880	5880	0
613	20240513	095400	112000100	5880	5880	5880	5880	0
614	20240513	095300	112000100	5880	5880	5880	5880	0
615	20240513	095200	112000100	5880	5880	5880	5880	1
616	20240513	095100	111994220	5890	5890	5890	5890	0
617	20240513	095000	111994220	5890	5890	5890	5890	15
618	20240513	094900	111905870	5870	5870	5870	5870	10
619	20240513	094800	111847170	5870	5870	5870	5870	0
620	20240513	094700	111847170	5870	5870	5870	5870	1
621	20240513	094600	111841300	5870	5870	5870	5870	0
622	20240513	094500	111841300	5870	5870	5870	5870	0
623	20240513	094400	111841300	5870	5890	5890	5870	4036
624	20240513	094300	88118340	5890	5890	5890	5890	22
625	20240513	094200	87988760	5890	5890	5890	5890	60
626	20240513	094100	87635360	5890	5890	5890	5890	0
627	20240513	094000	87635360	5890	5890	5890	5890	0
628	20240513	093900	87635360	5890	5890	5890	5890	0
629	20240513	093800	87635360	5890	5890	5890	5890	0
630	20240513	093700	87635360	5890	5890	5890	5890	155
631	20240513	093600	86722410	5900	5900	5900	5900	152
632	20240513	093500	85825610	5900	5890	5900	5890	138
633	20240513	093400	85011630	5900	5900	5900	5900	2
634	20240513	093300	84999830	5900	5900	5900	5900	70
635	20240513	093200	84586830	5910	5910	5910	5910	0
636	20240513	093100	84586830	5910	5910	5910	5910	376
637	20240513	093000	82364670	5920	5920	5920	5920	20
638	20240513	092900	82246270	5920	5920	5920	5920	364
639	20240513	092800	80091390	5920	5920	5920	5920	1
640	20240513	092700	80085470	5910	5910	5910	5910	0
641	20240513	092600	80085470	5910	5910	5910	5910	848
642	20240513	092500	75073790	5910	5930	5930	5910	2035
643	20240513	092400	63033370	5920	5920	5920	5920	0
644	20240513	092300	63033370	5920	5920	5920	5920	531
645	20240513	092200	59889850	5920	5920	5920	5920	6
646	20240513	092100	59854330	5910	5910	5910	5910	0
647	20240513	092000	59854330	5910	5890	5910	5890	1774
648	20240513	091900	49392910	5880	5880	5880	5880	2
649	20240513	091800	49381150	5900	5900	5900	5900	223
650	20240513	091700	48065450	5880	5890	5910	5880	637
651	20240513	091600	44318280	5890	5870	5890	5870	37
652	20240513	091500	44101070	5880	5880	5880	5880	155
653	20240513	091400	43189670	5880	5880	5880	5880	72
654	20240513	091300	42766310	5890	5890	5890	5890	42
655	20240513	091200	42518930	5910	5900	5910	5900	141
656	20240513	091100	41687020	5890	5880	5890	5880	3
657	20240513	091000	41669360	5900	5890	5900	5890	210
658	20240513	090900	40432440	5900	5890	5900	5890	14
659	20240513	090800	40349970	5890	5880	5890	5860	5
660	20240513	090700	40320590	5880	5860	5880	5860	2361
661	20240513	090600	26485110	5860	5860	5860	5860	15
662	20240513	090500	26397210	5850	5860	5860	5850	694
663	20240513	090400	22332240	5880	5880	5880	5880	0
664	20240513	090300	22332240	5880	5880	5880	5880	52
665	20240513	090200	22026480	5880	5880	5880	5880	60
666	20240513	090100	21673680	5880	5880	5880	5880	3041
667	20240513	090000	3792600	5880	5880	5880	5880	645