KissMeData/123420/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	201400	534092330	9920	9920	9920	9920	1117
3	20240513	201300	534092330	9920	9920	9920	9920	0
4	20240513	201200	534092330	9920	9920	9920	9920	0
5	20240513	201100	534092330	9920	9920	9920	9920	0
6	20240513	201000	534092330	9920	9920	9920	9920	0
7	20240513	200900	534092330	9920	9920	9920	9920	0
8	20240513	200800	534092330	9920	9920	9920	9920	0
9	20240513	200700	534092330	9920	9920	9920	9920	0
10	20240513	200600	534092330	9920	9920	9920	9920	0
11	20240513	200500	534092330	9920	9920	9920	9920	0
12	20240513	200400	534092330	9920	9920	9920	9920	0
13	20240513	200300	534092330	9920	9920	9920	9920	0
14	20240513	200200	534092330	9920	9920	9920	9920	0
15	20240513	200100	534092330	9920	9920	9920	9920	0
16	20240513	200000	534092330	9920	9920	9920	9920	0
17	20240513	195900	534092330	9920	9920	9920	9920	0
18	20240513	195800	534092330	9920	9920	9920	9920	0
19	20240513	195700	534092330	9920	9920	9920	9920	0
20	20240513	195600	534092330	9920	9920	9920	9920	0
21	20240513	195500	534092330	9920	9920	9920	9920	0
22	20240513	195400	534092330	9920	9920	9920	9920	0
23	20240513	195300	534092330	9920	9920	9920	9920	0
24	20240513	195200	534092330	9920	9920	9920	9920	0
25	20240513	195100	534092330	9920	9920	9920	9920	0
26	20240513	195000	534092330	9920	9920	9920	9920	0
27	20240513	194900	534092330	9920	9920	9920	9920	0
28	20240513	194800	534092330	9920	9920	9920	9920	0
29	20240513	194700	534092330	9920	9920	9920	9920	0
30	20240513	194600	534092330	9920	9920	9920	9920	0
31	20240513	194500	534092330	9920	9920	9920	9920	0
32	20240513	194400	534092330	9920	9920	9920	9920	1117
33	20240513	194300	534092330	9920	9920	9920	9920	0
34	20240513	194200	534092330	9920	9920	9920	9920	0
35	20240513	194100	534092330	9920	9920	9920	9920	0
36	20240513	194000	534092330	9920	9920	9920	9920	0
37	20240513	193900	534092330	9920	9920	9920	9920	0
38	20240513	193800	534092330	9920	9920	9920	9920	0
39	20240513	193700	534092330	9920	9920	9920	9920	0
40	20240513	193600	534092330	9920	9920	9920	9920	0
41	20240513	193500	534092330	9920	9920	9920	9920	0
42	20240513	193400	534092330	9920	9920	9920	9920	0
43	20240513	193300	534092330	9920	9920	9920	9920	0
44	20240513	193200	534092330	9920	9920	9920	9920	0
45	20240513	193100	534092330	9920	9920	9920	9920	0
46	20240513	193000	534092330	9920	9920	9920	9920	0
47	20240513	192900	534092330	9920	9920	9920	9920	0
48	20240513	192800	534092330	9920	9920	9920	9920	0
49	20240513	192700	534092330	9920	9920	9920	9920	0
50	20240513	192600	534092330	9920	9920	9920	9920	0
51	20240513	192500	534092330	9920	9920	9920	9920	0
52	20240513	192400	534092330	9920	9920	9920	9920	0
53	20240513	192300	534092330	9920	9920	9920	9920	0
54	20240513	192200	534092330	9920	9920	9920	9920	0
55	20240513	192100	534092330	9920	9920	9920	9920	0
56	20240513	192000	534092330	9920	9920	9920	9920	0
57	20240513	191900	534092330	9920	9920	9920	9920	0
58	20240513	191800	534092330	9920	9920	9920	9920	0
59	20240513	191700	534092330	9920	9920	9920	9920	0
60	20240513	191600	534092330	9920	9920	9920	9920	0
61	20240513	191500	534092330	9920	9920	9920	9920	0
62	20240513	191400	534092330	9920	9920	9920	9920	1117
63	20240513	191300	534092330	9920	9920	9920	9920	0
64	20240513	191200	534092330	9920	9920	9920	9920	0
65	20240513	191100	534092330	9920	9920	9920	9920	0
66	20240513	191000	534092330	9920	9920	9920	9920	0
67	20240513	190900	534092330	9920	9920	9920	9920	0
68	20240513	190800	534092330	9920	9920	9920	9920	0
69	20240513	190700	534092330	9920	9920	9920	9920	0
70	20240513	190600	534092330	9920	9920	9920	9920	0
71	20240513	190500	534092330	9920	9920	9920	9920	0
72	20240513	190400	534092330	9920	9920	9920	9920	0
73	20240513	190300	534092330	9920	9920	9920	9920	0
74	20240513	190200	534092330	9920	9920	9920	9920	0
75	20240513	190100	534092330	9920	9920	9920	9920	0
76	20240513	190000	534092330	9920	9920	9920	9920	0
77	20240513	185900	534092330	9920	9920	9920	9920	0
78	20240513	185800	534092330	9920	9920	9920	9920	0
79	20240513	185700	534092330	9920	9920	9920	9920	0
80	20240513	185600	534092330	9920	9920	9920	9920	0
81	20240513	185500	534092330	9920	9920	9920	9920	0
82	20240513	185400	534092330	9920	9920	9920	9920	0
83	20240513	185300	534092330	9920	9920	9920	9920	0
84	20240513	185200	534092330	9920	9920	9920	9920	0
85	20240513	185100	534092330	9920	9920	9920	9920	0
86	20240513	185000	534092330	9920	9920	9920	9920	0
87	20240513	184900	534092330	9920	9920	9920	9920	0
88	20240513	184800	534092330	9920	9920	9920	9920	0
89	20240513	184700	534092330	9920	9920	9920	9920	0
90	20240513	184600	534092330	9920	9920	9920	9920	0
91	20240513	184500	534092330	9920	9920	9920	9920	0
92	20240513	184400	534092330	9920	9920	9920	9920	1117
93	20240513	184300	534092330	9920	9920	9920	9920	0
94	20240513	184200	534092330	9920	9920	9920	9920	0
95	20240513	184100	534092330	9920	9920	9920	9920	0
96	20240513	184000	534092330	9920	9920	9920	9920	0
97	20240513	183900	534092330	9920	9920	9920	9920	0
98	20240513	183800	534092330	9920	9920	9920	9920	0
99	20240513	183700	534092330	9920	9920	9920	9920	0
100	20240513	183600	534092330	9920	9920	9920	9920	0
101	20240513	183500	534092330	9920	9920	9920	9920	0
102	20240513	183400	534092330	9920	9920	9920	9920	0
103	20240513	183300	534092330	9920	9920	9920	9920	0
104	20240513	183200	534092330	9920	9920	9920	9920	0
105	20240513	183100	534092330	9920	9920	9920	9920	0
106	20240513	183000	534092330	9920	9920	9920	9920	0
107	20240513	182900	534092330	9920	9920	9920	9920	0
108	20240513	182800	534092330	9920	9920	9920	9920	0
109	20240513	182700	534092330	9920	9920	9920	9920	0
110	20240513	182600	534092330	9920	9920	9920	9920	0
111	20240513	182500	534092330	9920	9920	9920	9920	0
112	20240513	182400	534092330	9920	9920	9920	9920	0
113	20240513	182300	534092330	9920	9920	9920	9920	0
114	20240513	182200	534092330	9920	9920	9920	9920	0
115	20240513	182100	534092330	9920	9920	9920	9920	0
116	20240513	182000	534092330	9920	9920	9920	9920	0
117	20240513	181900	534092330	9920	9920	9920	9920	0
118	20240513	181800	534092330	9920	9920	9920	9920	0
119	20240513	181700	534092330	9920	9920	9920	9920	0
120	20240513	181600	534092330	9920	9920	9920	9920	0
121	20240513	181500	534092330	9920	9920	9920	9920	0
122	20240513	181400	534092330	9920	9920	9920	9920	1117
123	20240513	181300	534092330	9920	9920	9920	9920	0
124	20240513	181200	534092330	9920	9920	9920	9920	0
125	20240513	181100	534092330	9920	9920	9920	9920	0
126	20240513	181000	534092330	9920	9920	9920	9920	0
127	20240513	180900	534092330	9920	9920	9920	9920	0
128	20240513	180800	534092330	9920	9920	9920	9920	0
129	20240513	180700	534092330	9920	9920	9920	9920	0
130	20240513	180600	534092330	9920	9920	9920	9920	0
131	20240513	180500	534092330	9920	9920	9920	9920	0
132	20240513	180400	534092330	9920	9920	9920	9920	0
133	20240513	180300	534092330	9920	9920	9920	9920	0
134	20240513	180200	534092330	9920	9920	9920	9920	0
135	20240513	180100	534092330	9920	9920	9920	9920	0
136	20240513	180000	534092330	9920	9920	9920	9920	0
137	20240513	175900	534092330	9920	9920	9920	9920	0
138	20240513	175800	534092330	9920	9920	9920	9920	0
139	20240513	175700	534092330	9920	9920	9920	9920	0
140	20240513	175600	534092330	9920	9920	9920	9920	0
141	20240513	175500	534092330	9920	9920	9920	9920	0
142	20240513	175400	534092330	9920	9920	9920	9920	0
143	20240513	175300	534092330	9920	9920	9920	9920	0
144	20240513	175200	534092330	9920	9920	9920	9920	0
145	20240513	175100	534092330	9920	9920	9920	9920	0
146	20240513	175000	534092330	9920	9920	9920	9920	0
147	20240513	174900	534092330	9920	9920	9920	9920	0
148	20240513	174800	534092330	9920	9920	9920	9920	0
149	20240513	174700	534092330	9920	9920	9920	9920	0
150	20240513	174600	534092330	9920	9920	9920	9920	0
151	20240513	174500	534092330	9920	9920	9920	9920	0
152	20240513	174400	534092330	9920	9920	9920	9920	1117
153	20240513	174300	534092330	9920	9920	9920	9920	0
154	20240513	174200	534092330	9920	9920	9920	9920	0
155	20240513	174100	534092330	9920	9920	9920	9920	0
156	20240513	174000	534092330	9920	9920	9920	9920	0
157	20240513	173900	534092330	9920	9920	9920	9920	0
158	20240513	173800	534092330	9920	9920	9920	9920	0
159	20240513	173700	534092330	9920	9920	9920	9920	0
160	20240513	173600	534092330	9920	9920	9920	9920	0
161	20240513	173500	534092330	9920	9920	9920	9920	0
162	20240513	173400	534092330	9920	9920	9920	9920	0
163	20240513	173300	534092330	9920	9920	9920	9920	0
164	20240513	173200	534092330	9920	9920	9920	9920	0
165	20240513	173100	534092330	9920	9920	9920	9920	0
166	20240513	173000	534092330	9920	9920	9920	9920	0
167	20240513	172900	534092330	9920	9920	9920	9920	0
168	20240513	172800	534092330	9920	9920	9920	9920	0
169	20240513	172700	534092330	9920	9920	9920	9920	0
170	20240513	172600	534092330	9920	9920	9920	9920	0
171	20240513	172500	534092330	9920	9920	9920	9920	0
172	20240513	172400	534092330	9920	9920	9920	9920	0
173	20240513	172300	534092330	9920	9920	9920	9920	0
174	20240513	172200	534092330	9920	9920	9920	9920	0
175	20240513	172100	534092330	9920	9920	9920	9920	0
176	20240513	172000	534092330	9920	9920	9920	9920	0
177	20240513	171900	534092330	9920	9920	9920	9920	0
178	20240513	171800	534092330	9920	9920	9920	9920	0
179	20240513	171700	534092330	9920	9920	9920	9920	0
180	20240513	171600	534092330	9920	9920	9920	9920	0
181	20240513	171500	534092330	9920	9920	9920	9920	0
182	20240513	171400	534092330	9920	9920	9920	9920	1117
183	20240513	171300	534092330	9920	9920	9920	9920	0
184	20240513	171200	534092330	9920	9920	9920	9920	0
185	20240513	171100	534092330	9920	9920	9920	9920	0
186	20240513	171000	534092330	9920	9920	9920	9920	0
187	20240513	170900	534092330	9920	9920	9920	9920	0
188	20240513	170800	534092330	9920	9920	9920	9920	0
189	20240513	170700	534092330	9920	9920	9920	9920	0
190	20240513	170600	534092330	9920	9920	9920	9920	0
191	20240513	170500	534092330	9920	9920	9920	9920	0
192	20240513	170400	534092330	9920	9920	9920	9920	0
193	20240513	170300	534092330	9920	9920	9920	9920	0
194	20240513	170200	534092330	9920	9920	9920	9920	0
195	20240513	170100	534092330	9920	9920	9920	9920	0
196	20240513	170000	534092330	9920	9920	9920	9920	0
197	20240513	165900	534092330	9920	9920	9920	9920	0
198	20240513	165800	534092330	9920	9920	9920	9920	0
199	20240513	165700	534092330	9920	9920	9920	9920	0
200	20240513	165600	534092330	9920	9920	9920	9920	0
201	20240513	165500	534092330	9920	9920	9920	9920	0
202	20240513	165400	534092330	9920	9920	9920	9920	0
203	20240513	165300	534092330	9920	9920	9920	9920	0
204	20240513	165200	534092330	9920	9920	9920	9920	0
205	20240513	165100	534092330	9920	9920	9920	9920	0
206	20240513	165000	534092330	9920	9920	9920	9920	0
207	20240513	164900	534092330	9920	9920	9920	9920	0
208	20240513	164800	534092330	9920	9920	9920	9920	0
209	20240513	164700	534092330	9920	9920	9920	9920	0
210	20240513	164600	534092330	9920	9920	9920	9920	0
211	20240513	164500	534092330	9920	9920	9920	9920	0
212	20240513	164400	534092330	9920	9920	9920	9920	1117
213	20240513	164300	534092330	9920	9920	9920	9920	0
214	20240513	164200	534092330	9920	9920	9920	9920	0
215	20240513	164100	534092330	9920	9920	9920	9920	0
216	20240513	164000	534092330	9920	9920	9920	9920	0
217	20240513	163900	534092330	9920	9920	9920	9920	0
218	20240513	163800	534092330	9920	9920	9920	9920	0
219	20240513	163700	534092330	9920	9920	9920	9920	0
220	20240513	163600	534092330	9920	9920	9920	9920	0
221	20240513	163500	534092330	9920	9920	9920	9920	0
222	20240513	163400	534092330	9920	9920	9920	9920	0
223	20240513	163300	534092330	9920	9920	9920	9920	0
224	20240513	163200	534092330	9920	9920	9920	9920	0
225	20240513	163100	534092330	9920	9920	9920	9920	0
226	20240513	163000	534092330	9920	9920	9920	9920	0
227	20240513	162900	534092330	9920	9920	9920	9920	0
228	20240513	162800	534092330	9920	9920	9920	9920	0
229	20240513	162700	534092330	9920	9920	9920	9920	0
230	20240513	162600	534092330	9920	9920	9920	9920	0
231	20240513	162500	534092330	9920	9920	9920	9920	0
232	20240513	162400	534092330	9920	9920	9920	9920	0
233	20240513	162300	534092330	9920	9920	9920	9920	0
234	20240513	162200	534092330	9920	9920	9920	9920	0
235	20240513	162100	534092330	9920	9920	9920	9920	0
236	20240513	162000	534092330	9920	9920	9920	9920	0
237	20240513	161900	534092330	9920	9920	9920	9920	0
238	20240513	161800	534092330	9920	9920	9920	9920	0
239	20240513	161700	534092330	9920	9920	9920	9920	0
240	20240513	161600	534092330	9920	9920	9920	9920	0
241	20240513	161500	534092330	9920	9920	9920	9920	0
242	20240513	161400	534092330	9920	9920	9920	9920	1117
243	20240513	161300	534092330	9920	9920	9920	9920	0
244	20240513	161200	534092330	9920	9920	9920	9920	0
245	20240513	161100	534092330	9920	9920	9920	9920	0
246	20240513	161000	534092330	9920	9920	9920	9920	0
247	20240513	160900	534092330	9920	9920	9920	9920	0
248	20240513	160800	534092330	9920	9920	9920	9920	0
249	20240513	160700	534092330	9920	9920	9920	9920	0
250	20240513	160600	534092330	9920	9920	9920	9920	0
251	20240513	160500	534092330	9920	9920	9920	9920	0
252	20240513	160400	534092330	9920	9920	9920	9920	0
253	20240513	160300	534092330	9920	9920	9920	9920	0
254	20240513	160200	534092330	9920	9920	9920	9920	0
255	20240513	160100	534092330	9920	9920	9920	9920	0
256	20240513	160000	534092330	9920	9920	9920	9920	0
257	20240513	155900	534092330	9920	9920	9920	9920	0
258	20240513	155800	534092330	9920	9920	9920	9920	0
259	20240513	155700	534092330	9920	9920	9920	9920	0
260	20240513	155600	534092330	9920	9920	9920	9920	0
261	20240513	155500	534092330	9920	9920	9920	9920	0
262	20240513	155400	534092330	9920	9920	9920	9920	0
263	20240513	155300	534092330	9920	9920	9920	9920	0
264	20240513	155200	534092330	9920	9920	9920	9920	0
265	20240513	155100	534092330	9920	9920	9920	9920	0
266	20240513	155000	534092330	9920	9920	9920	9920	0
267	20240513	154900	534092330	9920	9920	9920	9920	0
268	20240513	154800	534092330	9920	9920	9920	9920	0
269	20240513	154700	534092330	9920	9920	9920	9920	0
270	20240513	154600	534092330	9920	9920	9920	9920	0
271	20240513	154500	534092330	9920	9920	9920	9920	0
272	20240513	154400	534092330	9920	9920	9920	9920	1117
273	20240513	154300	534092330	9920	9920	9920	9920	0
274	20240513	154200	534092330	9920	9920	9920	9920	0
275	20240513	154100	534092330	9920	9920	9920	9920	0
276	20240513	154000	534092330	9920	9920	9920	9920	0
277	20240513	153900	534092330	9920	9920	9920	9920	0
278	20240513	153800	534092330	9920	9920	9920	9920	0
279	20240513	153700	534092330	9920	9920	9920	9920	0
280	20240513	153600	534092330	9920	9920	9920	9920	0
281	20240513	153500	534092330	9920	9920	9920	9920	0
282	20240513	153400	534092330	9920	9920	9920	9920	0
283	20240513	153300	534092330	9920	9920	9920	9920	0
284	20240513	153200	534092330	9920	9920	9920	9920	0
285	20240513	153100	534092330	9920	9920	9920	9920	0
286	20240513	153000	534092330	9920	9920	9920	9920	1117
287	20240513	152900	523011690	9930	9930	9930	9930	0
288	20240513	152800	523011690	9930	9930	9930	9930	0
289	20240513	152700	523011690	9930	9930	9930	9930	0
290	20240513	152600	523011690	9930	9930	9930	9930	0
291	20240513	152500	523011690	9930	9930	9930	9930	0
292	20240513	152400	523011690	9930	9930	9930	9930	0
293	20240513	152300	523011690	9930	9930	9930	9930	0
294	20240513	152200	523011690	9930	9930	9930	9930	0
295	20240513	152100	523011690	9930	9930	9930	9930	0
296	20240513	152000	523011690	9930	9930	9930	9930	0
297	20240513	151900	523011690	9930	9930	9950	9930	346
298	20240513	151800	519574190	9920	9920	9920	9920	0
299	20240513	151700	519574190	9920	9940	9940	9920	96
300	20240513	151600	518621850	9940	9940	9940	9940	4
301	20240513	151500	518582090	9940	9940	9940	9940	27
302	20240513	151400	518313710	9940	9940	9940	9940	0
303	20240513	151300	518313710	9940	9940	9940	9940	10
304	20240513	151200	518214310	9940	9940	9940	9940	5
305	20240513	151100	518164610	9940	9920	9940	9920	403
306	20240513	151000	514159560	9920	9910	9920	9910	42
307	20240513	150900	513743320	9920	9920	9920	9920	6
308	20240513	150800	513683800	9920	9920	9920	9920	606
309	20240513	150700	507672280	9910	9910	9910	9910	71
310	20240513	150600	506968670	9920	9910	9920	9910	6
311	20240513	150500	506909160	9920	9910	9920	9910	2
312	20240513	150400	506889330	9910	9910	9910	9910	20
313	20240513	150300	506691130	9910	9900	9910	9900	62
314	20240513	150200	506077210	9900	9910	9910	9900	110
315	20240513	150100	504988110	9910	9910	9910	9900	463
316	20240513	150000	500399860	9910	9910	9910	9910	0
317	20240513	145900	500399860	9910	9910	9910	9910	84
318	20240513	145800	499567420	9910	9910	9910	9910	5
319	20240513	145700	499517870	9920	9920	9920	9920	20
320	20240513	145600	499319470	9920	9920	9920	9920	0
321	20240513	145500	499319470	9920	9920	9920	9920	112
322	20240513	145400	498208430	9920	9910	9920	9910	180
323	20240513	145300	496424490	9910	9910	9910	9910	40
324	20240513	145200	496028090	9920	9920	9920	9920	130
325	20240513	145100	494738490	9920	9920	9920	9920	193
326	20240513	145000	492823930	9920	9920	9930	9920	115
327	20240513	144900	491683110	9930	9930	9930	9930	35
328	20240513	144800	491335560	9930	9930	9930	9930	3
329	20240513	144700	491305770	9930	9930	9930	9930	0
330	20240513	144600	491305770	9930	9930	9930	9930	0
331	20240513	144500	491305770	9930	9930	9930	9930	193
332	20240513	144400	489389280	9930	9920	9930	9920	60
333	20240513	144300	488793780	9920	9920	9920	9920	0
334	20240513	144200	488793780	9920	9920	9920	9920	0
335	20240513	144100	488793780	9920	9920	9920	9920	0
336	20240513	144000	488793780	9920	9920	9920	9920	8
337	20240513	143900	488714420	9920	9920	9920	9920	0
338	20240513	143800	488714420	9920	9920	9920	9920	1
339	20240513	143700	488704500	9920	9930	9940	9920	114
340	20240513	143600	487571910	9930	9930	9930	9930	4
341	20240513	143500	487532190	9900	9940	9940	9900	2014
342	20240513	143400	467579170	9940	9940	9940	9940	1005
343	20240513	143300	457589470	9940	9940	9940	9940	2
344	20240513	143200	457569590	9940	9940	9940	9940	17
345	20240513	143100	457400610	9950	9980	9980	9950	672
346	20240513	143000	450703250	9990	9990	9990	9990	0
347	20240513	142900	450703250	9990	9990	9990	9990	0
348	20240513	142800	450703250	9990	9990	9990	9990	0
349	20240513	142700	450703250	9990	9990	9990	9990	79
350	20240513	142600	449914040	10000	10000	10000	10000	0
351	20240513	142500	449914040	10000	10000	10000	10000	0
352	20240513	142400	449914040	10000	10000	10000	10000	0
353	20240513	142300	449914040	10000	10000	10000	10000	1258
354	20240513	142200	437334040	9990	9990	9990	9990	64
355	20240513	142100	436694680	9980	9980	9980	9980	1
356	20240513	142000	436684700	9990	9990	9990	9990	0
357	20240513	141900	436684700	9990	9990	9990	9990	0
358	20240513	141800	436684700	9990	9970	9990	9970	49
359	20240513	141700	436195700	9960	9960	9960	9960	410
360	20240513	141600	432112100	9980	9980	9980	9980	0
361	20240513	141500	432112100	9980	9960	9980	9960	25
362	20240513	141400	431862620	9960	9940	9960	9940	151
363	20240513	141300	430360130	9930	9930	9940	9930	220
364	20240513	141200	428175430	9930	9930	9930	9930	0
365	20240513	141100	428175430	9930	9920	9940	9920	20
366	20240513	141000	427976860	9920	9940	9950	9920	66
367	20240513	140900	427321910	9950	9950	9950	9920	2558
368	20240513	140800	401898990	9950	9960	9960	9950	1430
369	20240513	140700	387668550	9960	9970	9970	9960	806
370	20240513	140600	379639790	9970	9970	9970	9970	152
371	20240513	140500	378124350	9980	9980	9980	9980	66
372	20240513	140400	377465670	9980	9980	9980	9980	0
373	20240513	140300	377465670	9980	9980	9980	9980	0
374	20240513	140200	377465670	9980	9980	9980	9980	10
375	20240513	140100	377365870	9960	9960	9960	9960	0
376	20240513	140000	377365870	9960	9960	9960	9960	0
377	20240513	135900	377365870	9960	9990	9990	9960	2332
378	20240513	135800	354130460	9990	9990	9990	9990	10
379	20240513	135700	354030560	9990	9980	9990	9980	14
380	20240513	135600	353890720	9990	9990	9990	9990	2
381	20240513	135500	353870740	9990	9990	9990	9990	1
382	20240513	135400	353860750	9990	9990	9990	9990	43
383	20240513	135300	353431180	10000	10000	10000	10000	1
384	20240513	135200	353421180	10000	10000	10000	10000	47
385	20240513	135100	352951180	9990	9990	9990	9990	12
386	20240513	135000	352831300	9990	9990	9990	9990	249
387	20240513	134900	350343790	10000	10000	10000	10000	0
388	20240513	134800	350343790	10000	10000	10000	10000	2
389	20240513	134700	350323790	10000	10000	10000	10000	1
390	20240513	134600	350313790	10000	10000	10000	10000	0
391	20240513	134500	350313790	10000	10000	10000	10000	47
392	20240513	134400	349843790	10000	10000	10000	10000	4
393	20240513	134300	349803790	10000	10000	10000	10000	0
394	20240513	134200	349803790	10000	10000	10000	10000	25
395	20240513	134100	349553790	10000	10000	10000	10000	180
396	20240513	134000	347753790	9990	9990	9990	9990	1
397	20240513	133900	347743800	9990	9990	9990	9990	0
398	20240513	133800	347743800	9990	9990	9990	9990	7
399	20240513	133700	347673870	9990	9990	9990	9990	60
400	20240513	133600	347074470	10010	10010	10010	10010	0
401	20240513	133500	347074470	10010	10010	10010	10010	1
402	20240513	133400	347064460	9980	9980	9980	9980	0
403	20240513	133300	347064460	9980	9980	9980	9980	0
404	20240513	133200	347064460	9980	9980	9980	9980	0
405	20240513	133100	347064460	9980	9990	9990	9980	30
406	20240513	133000	346764900	9980	9980	9980	9980	0
407	20240513	132900	346764900	9980	9980	9980	9980	0
408	20240513	132800	346764900	9980	9980	9980	9980	0
409	20240513	132700	346764900	9980	9980	9980	9980	0
410	20240513	132600	346764900	9980	10000	10000	9980	385
411	20240513	132500	342920080	10000	10000	10000	10000	130
412	20240513	132400	341620080	10000	10000	10000	10000	2
413	20240513	132300	341600080	9990	9990	9990	9990	0
414	20240513	132200	341600080	9990	9980	10000	9980	144
415	20240513	132100	340162880	9990	9990	9990	9990	0
416	20240513	132000	340162880	9990	9990	9990	9990	103
417	20240513	131900	339133910	10000	10000	10000	10000	3
418	20240513	131800	339103910	9990	9990	9990	9990	0
419	20240513	131700	339103910	9990	10000	10000	9990	23
420	20240513	131600	338874010	10000	10000	10000	10000	47
421	20240513	131500	338404010	9990	9990	9990	9990	0
422	20240513	131400	338404010	9990	10000	10000	9990	334
423	20240513	131300	335066110	10000	10000	10000	10000	70
424	20240513	131200	334366110	10000	10000	10000	10000	13
425	20240513	131100	334236110	10000	10000	10000	10000	0
426	20240513	131000	334236110	10000	10000	10000	10000	0
427	20240513	130900	334236110	10000	10000	10000	10000	0
428	20240513	130800	334236110	10000	10000	10000	10000	0
429	20240513	130700	334236110	10000	10000	10000	10000	0
430	20240513	130600	334236110	10000	10000	10000	10000	0
431	20240513	130500	334236110	10000	10000	10000	10000	0
432	20240513	130400	334236110	10000	10000	10000	10000	0
433	20240513	130300	334236110	10000	10000	10000	10000	0
434	20240513	130200	334236110	10000	10000	10000	10000	0
435	20240513	130100	334236110	10000	10000	10000	10000	0
436	20240513	130000	334236110	10000	10030	10030	9990	1027
437	20240513	125900	323959190	10030	10030	10030	10030	151
438	20240513	125800	322444660	10040	10040	10040	10040	0
439	20240513	125700	322444660	10040	10040	10040	10040	68
440	20240513	125600	321761940	10050	10050	10050	10050	3
441	20240513	125500	321731790	10050	10050	10050	10050	3
442	20240513	125400	321701640	10050	10050	10050	10050	15
443	20240513	125300	321550890	10060	10060	10060	10060	0
444	20240513	125200	321550890	10060	10060	10060	10060	0
445	20240513	125100	321550890	10060	10070	10070	10060	3
446	20240513	125000	321520690	10070	10070	10070	10070	0
447	20240513	124900	321520690	10070	10060	10070	10060	59
448	20240513	124800	320926710	10040	10040	10040	10040	0
449	20240513	124700	320926710	10040	10040	10040	10040	0
450	20240513	124600	320926710	10040	10040	10040	10040	0
451	20240513	124500	320926710	10040	10040	10040	10040	1
452	20240513	124400	320916670	10040	10040	10040	10040	8
453	20240513	124300	320836350	10050	10050	10050	10050	0
454	20240513	124200	320836350	10050	10050	10050	10050	0
455	20240513	124100	320836350	10050	10050	10050	10050	0
456	20240513	124000	320836350	10050	10050	10050	10050	5
457	20240513	123900	320786100	10050	10050	10050	10050	0
458	20240513	123800	320786100	10050	10050	10050	10050	0
459	20240513	123700	320786100	10050	10050	10050	10050	0
460	20240513	123600	320786100	10050	10050	10050	10050	0
461	20240513	123500	320786100	10050	10050	10050	10050	66
462	20240513	123400	320122800	10050	10050	10050	10050	10
463	20240513	123300	320022300	10050	10050	10050	10050	200
464	20240513	123200	318012300	10060	10060	10060	10060	0
465	20240513	123100	318012300	10060	10060	10060	10060	1
466	20240513	123000	318002240	10050	10050	10050	10050	0
467	20240513	122900	318002240	10050	10050	10050	10050	416
468	20240513	122800	313821440	10050	10050	10050	10050	10
469	20240513	122700	313720940	10060	10060	10060	10060	0
470	20240513	122600	313720940	10060	10060	10060	10060	0
471	20240513	122500	313720940	10060	10060	10060	10060	120
472	20240513	122400	312513740	10070	10070	10070	10070	1
473	20240513	122300	312503670	10070	10070	10070	10070	0
474	20240513	122200	312503670	10070	10070	10070	10070	0
475	20240513	122100	312503670	10070	10070	10070	10070	0
476	20240513	122000	312503670	10070	10070	10070	10070	10
477	20240513	121900	312402970	10070	10070	10070	10070	1
478	20240513	121800	312392900	10080	10080	10080	10080	0
479	20240513	121700	312392900	10080	10080	10080	10080	0
480	20240513	121600	312392900	10080	10080	10080	10080	0
481	20240513	121500	312392900	10080	10080	10080	10080	0
482	20240513	121400	312392900	10080	10080	10080	10080	0
483	20240513	121300	312392900	10080	10080	10080	10080	0
484	20240513	121200	312392900	10080	10080	10080	10080	0
485	20240513	121100	312392900	10080	10080	10080	10080	0
486	20240513	121000	312392900	10080	10080	10080	10080	0
487	20240513	120900	312392900	10080	10080	10080	10080	0
488	20240513	120800	312392900	10080	10080	10080	10080	0
489	20240513	120700	312392900	10080	10080	10080	10080	1
490	20240513	120600	312382820	10060	10060	10060	10060	0
491	20240513	120500	312382820	10060	10060	10060	10060	0
492	20240513	120400	312382820	10060	10060	10060	10060	0
493	20240513	120300	312382820	10060	10060	10060	10060	100
494	20240513	120200	311376820	10080	10080	10080	10080	0
495	20240513	120100	311376820	10080	10080	10080	10080	100
496	20240513	120000	310368820	10080	10080	10080	10080	0
497	20240513	115900	310368820	10080	10080	10080	10080	0
498	20240513	115800	310368820	10080	10080	10080	10080	1
499	20240513	115700	310358740	10080	10080	10080	10080	0
500	20240513	115600	310358740	10080	10080	10080	10080	0
501	20240513	115500	310358740	10080	10080	10080	10080	1
502	20240513	115400	310348660	10090	10090	10090	10090	0
503	20240513	115300	310348660	10090	10090	10090	10090	0
504	20240513	115200	310348660	10090	10090	10090	10090	0
505	20240513	115100	310348660	10090	10090	10090	10090	0
506	20240513	115000	310348660	10090	10090	10090	10090	6
507	20240513	114900	310288120	10090	10050	10090	10050	2075
508	20240513	114800	289433860	10050	10050	10050	10050	24
509	20240513	114700	289192660	10050	10050	10050	10050	0
510	20240513	114600	289192660	10050	10050	10050	10050	33
511	20240513	114500	288861010	10060	10060	10060	10060	4
512	20240513	114400	288820770	10050	10060	10060	10050	182
513	20240513	114300	286991180	10090	10090	10090	10090	0
514	20240513	114200	286991180	10090	10090	10090	10090	1
515	20240513	114100	286981090	10090	10090	10090	10090	0
516	20240513	114000	286981090	10090	10090	10090	10090	0
517	20240513	113900	286981090	10090	10090	10090	10090	0
518	20240513	113800	286981090	10090	10090	10090	10090	0
519	20240513	113700	286981090	10090	10090	10090	10090	0
520	20240513	113600	286981090	10090	10090	10090	10090	0
521	20240513	113500	286981090	10090	10090	10090	10090	0
522	20240513	113400	286981090	10090	10090	10090	10090	0
523	20240513	113300	286981090	10090	10090	10090	10090	0
524	20240513	113200	286981090	10090	10090	10090	10090	0
525	20240513	113100	286981090	10090	10090	10090	10090	0
526	20240513	113000	286981090	10090	10090	10090	10090	0
527	20240513	112900	286981090	10090	10090	10090	10090	0
528	20240513	112800	286981090	10090	10090	10090	10090	0
529	20240513	112700	286981090	10090	10090	10090	10090	0
530	20240513	112600	286981090	10090	10090	10090	10090	0
531	20240513	112500	286981090	10090	10090	10090	10090	0
532	20240513	112400	286981090	10090	10090	10090	10090	0
533	20240513	112300	286981090	10090	10090	10090	10090	0
534	20240513	112200	286981090	10090	10090	10090	10090	0
535	20240513	112100	286981090	10090	10090	10090	10090	1
536	20240513	112000	286971000	10110	10110	10110	10110	6
537	20240513	111900	286910340	10110	10100	10110	10100	191
538	20240513	111800	284980420	10100	10100	10100	10100	0
539	20240513	111700	284980420	10100	10100	10100	10100	19
540	20240513	111600	284788520	10100	10100	10100	10100	0
541	20240513	111500	284788520	10100	10100	10100	10100	100
542	20240513	111400	283778520	10110	10110	10110	10110	41
543	20240513	111300	283364010	10060	10060	10060	10060	0
544	20240513	111200	283364010	10060	10060	10060	10060	0
545	20240513	111100	283364010	10060	10050	10060	10050	93
546	20240513	111000	282428720	10050	10040	10050	10040	19
547	20240513	110900	282237900	10040	10040	10040	10040	0
548	20240513	110800	282237900	10040	10020	10040	10020	51
549	20240513	110700	281725880	10040	10040	10040	10040	0
550	20240513	110600	281725880	10040	10040	10040	10020	25
551	20240513	110500	281474920	10040	10040	10040	10040	9
552	20240513	110400	281384560	10040	10040	10040	10040	2
553	20240513	110300	281364480	10040	10040	10040	10040	0
554	20240513	110200	281364480	10040	10040	10040	10040	0
555	20240513	110100	281364480	10040	10040	10040	10040	4
556	20240513	110000	281324320	10040	10040	10040	10040	3
557	20240513	105900	281294200	10040	10040	10040	10040	2
558	20240513	105800	281274120	10010	10010	10010	10010	0
559	20240513	105700	281274120	10010	10010	10010	10010	0
560	20240513	105600	281274120	10010	10010	10010	10010	0
561	20240513	105500	281274120	10010	10010	10010	10010	2
562	20240513	105400	281254100	10010	10010	10010	10010	0
563	20240513	105300	281254100	10010	10010	10010	10010	0
564	20240513	105200	281254100	10010	10010	10010	10010	0
565	20240513	105100	281254100	10010	10020	10020	10010	79
566	20240513	105000	280463280	10010	10010	10010	10010	0
567	20240513	104900	280463280	10010	10010	10010	10010	0
568	20240513	104800	280463280	10010	10010	10010	10010	0
569	20240513	104700	280463280	10010	10010	10010	10010	0
570	20240513	104600	280463280	10010	10040	10040	10010	427
571	20240513	104500	276182510	10040	10040	10040	10040	19
572	20240513	104400	275991750	10060	10060	10060	10060	0
573	20240513	104300	275991750	10060	10060	10060	10060	5
574	20240513	104200	275941450	10010	10010	10010	10010	0
575	20240513	104100	275941450	10010	10010	10010	10010	0
576	20240513	104000	275941450	10010	10010	10010	10010	100
577	20240513	103900	274940450	10010	10000	10010	10000	23
578	20240513	103800	274710310	10010	10010	10010	10010	0
579	20240513	103700	274710310	10010	10020	10020	10010	90
580	20240513	103600	273809310	10020	10020	10020	10020	1
581	20240513	103500	273799290	10010	10030	10030	10010	999
582	20240513	103400	263796480	10050	10050	10050	10020	287
583	20240513	103300	260916640	10050	10050	10050	10050	5
584	20240513	103200	260866390	10050	10050	10050	10050	0
585	20240513	103100	260866390	10050	10050	10050	10050	0
586	20240513	103000	260866390	10050	10050	10050	10050	5
587	20240513	102900	260816140	10060	10060	10060	10060	56
588	20240513	102800	260252780	10060	10060	10060	10060	0
589	20240513	102700	260252780	10060	10060	10060	10060	31
590	20240513	102600	259940920	10060	10060	10060	10060	0
591	20240513	102500	259940920	10060	10060	10060	10060	3
592	20240513	102400	259910740	10110	10090	10110	10030	2222
593	20240513	102300	237620140	10090	10090	10090	10090	16
594	20240513	102200	237458700	10110	10110	10110	10110	0
595	20240513	102100	237458700	10110	10110	10110	10100	161
596	20240513	102000	235832580	10110	10110	10110	10110	100
597	20240513	101900	234821580	10110	10110	10110	10110	120
598	20240513	101800	233608380	10110	10110	10110	10110	0
599	20240513	101700	233608380	10110	10140	10140	10110	199
600	20240513	101600	231591110	10170	10170	10170	10170	0
601	20240513	101500	231591110	10170	10170	10170	10170	478
602	20240513	101400	226729850	10170	10170	10170	10170	62
603	20240513	101300	226099310	10150	10150	10170	10150	144
604	20240513	101200	224637690	10170	10170	10170	10170	7
605	20240513	101100	224566500	10170	10170	10170	10170	0
606	20240513	101000	224566500	10170	10150	10170	10150	71
607	20240513	100900	223845830	10230	10190	10240	10190	402
608	20240513	100800	219736430	10190	10180	10190	10180	118
609	20240513	100700	218534610	10180	10180	10180	10180	100
610	20240513	100600	217516610	10180	10180	10180	10180	20
611	20240513	100500	217313010	10180	10180	10180	10180	100
612	20240513	100400	216295010	10180	10170	10180	10170	12
613	20240513	100300	216172910	10180	10170	10180	10150	341
614	20240513	100200	212711630	10170	10170	10170	10170	2
615	20240513	100100	212691290	10160	10170	10170	10160	7
616	20240513	100000	212620110	10180	10180	10180	10180	2
617	20240513	095900	212599750	10150	10150	10150	10150	0
618	20240513	095800	212599750	10150	10150	10150	10150	3
619	20240513	095700	212569300	10130	10130	10130	10130	0
620	20240513	095600	212569300	10130	10130	10130	10130	2
621	20240513	095500	212549040	10130	10130	10130	10130	81
622	20240513	095400	211728510	10110	10140	10140	10110	1786
623	20240513	095300	193658980	10150	10160	10160	10150	352
624	20240513	095200	190085680	10180	10170	10180	10170	11
625	20240513	095100	189973800	10170	10180	10180	10170	17
626	20240513	095000	189800840	10190	10190	10190	10190	0
627	20240513	094900	189800840	10190	10190	10190	10190	0
628	20240513	094800	189800840	10190	10190	10190	10190	1
629	20240513	094700	189790650	10190	10190	10190	10190	0
630	20240513	094600	189790650	10190	10210	10210	10190	339
631	20240513	094500	186334240	10220	10220	10250	10200	1532
632	20240513	094400	170692190	10220	10210	10260	10200	541
633	20240513	094300	165165930	10210	10220	10250	10200	456
634	20240513	094200	160512320	10220	10220	10220	10220	123
635	20240513	094100	159255260	10220	10200	10220	10200	578
636	20240513	094000	153359600	10200	10190	10270	10190	2571
637	20240513	093900	127012980	10190	10190	10190	10190	597
638	20240513	093800	120929550	10200	10120	10200	10120	389
639	20240513	093700	116969890	10110	10110	10110	10110	365
640	20240513	093600	113279740	10110	10090	10110	10090	1451
641	20240513	093500	98610670	10090	10080	10090	10080	224
642	20240513	093400	96351240	10080	10080	10080	10080	9
643	20240513	093300	96260520	10080	10080	10080	10080	2
644	20240513	093200	96240360	10050	10050	10050	10050	1
645	20240513	093100	96230310	10050	10050	10050	10050	123
646	20240513	093000	94994160	10050	10050	10050	10050	60
647	20240513	092900	94391160	10050	10050	10050	10050	0
648	20240513	092800	94391160	10050	10050	10100	10050	338
649	20240513	092700	90993210	10000	10000	10000	10000	0
650	20240513	092600	90993210	10000	10000	10000	10000	0
651	20240513	092500	90993210	10000	10000	10000	10000	100
652	20240513	092400	89993210	10040	10040	10040	10040	11
653	20240513	092300	89882770	10040	10040	10040	10040	311
654	20240513	092200	86760330	10040	10010	10040	10010	64
655	20240513	092100	86118750	10000	10000	10000	10000	0
656	20240513	092000	86118750	10000	10000	10000	10000	1
657	20240513	091900	86108750	10000	10010	10010	10000	253
658	20240513	091800	83577340	10010	10010	10010	10010	0
659	20240513	091700	83577340	10010	10010	10010	10010	9
660	20240513	091600	83487250	10000	10000	10000	10000	0
661	20240513	091500	83487250	10000	9990	10000	9990	186
662	20240513	091400	81629100	9990	9990	9990	9980	79
663	20240513	091300	80839970	9980	10000	10000	9980	67
664	20240513	091200	80170010	10010	9990	10010	9980	120
665	20240513	091100	78971310	9980	10010	10010	9980	1610
666	20240513	091000	62885000	10020	10010	10020	10010	25
667	20240513	090900	62634680	10010	10010	10010	10010	62
668	20240513	090800	62014060	10020	10020	10020	9970	951
669	20240513	090700	52521220	10030	10030	10030	10030	1
670	20240513	090600	52511190	10030	10030	10030	10030	4
671	20240513	090500	52471070	10030	9980	10030	9980	182
672	20240513	090400	50646110	9980	9980	9980	9980	323
673	20240513	090300	47422570	9960	9960	9960	9960	0
674	20240513	090200	47422570	9960	10020	10020	9960	1549
675	20240513	090100	31921150	9960	10040	10040	9960	831
676	20240513	090000	23622690	10040	10000	10040	9940	2364