KissMeData/217820/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	203800	611456680	5040	5040	5040	5040	3049
3	20240513	203700	611456680	5040	5040	5040	5040	0
4	20240513	203600	611456680	5040	5040	5040	5040	0
5	20240513	203500	611456680	5040	5040	5040	5040	0
6	20240513	203400	611456680	5040	5040	5040	5040	0
7	20240513	203300	611456680	5040	5040	5040	5040	0
8	20240513	203200	611456680	5040	5040	5040	5040	0
9	20240513	203100	611456680	5040	5040	5040	5040	0
10	20240513	203000	611456680	5040	5040	5040	5040	0
11	20240513	202900	611456680	5040	5040	5040	5040	0
12	20240513	202800	611456680	5040	5040	5040	5040	0
13	20240513	202700	611456680	5040	5040	5040	5040	0
14	20240513	202600	611456680	5040	5040	5040	5040	0
15	20240513	202500	611456680	5040	5040	5040	5040	0
16	20240513	202400	611456680	5040	5040	5040	5040	0
17	20240513	202300	611456680	5040	5040	5040	5040	0
18	20240513	202200	611456680	5040	5040	5040	5040	0
19	20240513	202100	611456680	5040	5040	5040	5040	0
20	20240513	202000	611456680	5040	5040	5040	5040	0
21	20240513	201900	611456680	5040	5040	5040	5040	0
22	20240513	201800	611456680	5040	5040	5040	5040	0
23	20240513	201700	611456680	5040	5040	5040	5040	0
24	20240513	201600	611456680	5040	5040	5040	5040	0
25	20240513	201500	611456680	5040	5040	5040	5040	0
26	20240513	201400	611456680	5040	5040	5040	5040	0
27	20240513	201300	611456680	5040	5040	5040	5040	0
28	20240513	201200	611456680	5040	5040	5040	5040	0
29	20240513	201100	611456680	5040	5040	5040	5040	0
30	20240513	201000	611456680	5040	5040	5040	5040	0
31	20240513	200900	611456680	5040	5040	5040	5040	0
32	20240513	200800	611456680	5040	5040	5040	5040	3049
33	20240513	200700	611456680	5040	5040	5040	5040	0
34	20240513	200600	611456680	5040	5040	5040	5040	0
35	20240513	200500	611456680	5040	5040	5040	5040	0
36	20240513	200400	611456680	5040	5040	5040	5040	0
37	20240513	200300	611456680	5040	5040	5040	5040	0
38	20240513	200200	611456680	5040	5040	5040	5040	0
39	20240513	200100	611456680	5040	5040	5040	5040	0
40	20240513	200000	611456680	5040	5040	5040	5040	0
41	20240513	195900	611456680	5040	5040	5040	5040	0
42	20240513	195800	611456680	5040	5040	5040	5040	0
43	20240513	195700	611456680	5040	5040	5040	5040	0
44	20240513	195600	611456680	5040	5040	5040	5040	0
45	20240513	195500	611456680	5040	5040	5040	5040	0
46	20240513	195400	611456680	5040	5040	5040	5040	0
47	20240513	195300	611456680	5040	5040	5040	5040	0
48	20240513	195200	611456680	5040	5040	5040	5040	0
49	20240513	195100	611456680	5040	5040	5040	5040	0
50	20240513	195000	611456680	5040	5040	5040	5040	0
51	20240513	194900	611456680	5040	5040	5040	5040	0
52	20240513	194800	611456680	5040	5040	5040	5040	0
53	20240513	194700	611456680	5040	5040	5040	5040	0
54	20240513	194600	611456680	5040	5040	5040	5040	0
55	20240513	194500	611456680	5040	5040	5040	5040	0
56	20240513	194400	611456680	5040	5040	5040	5040	0
57	20240513	194300	611456680	5040	5040	5040	5040	0
58	20240513	194200	611456680	5040	5040	5040	5040	0
59	20240513	194100	611456680	5040	5040	5040	5040	0
60	20240513	194000	611456680	5040	5040	5040	5040	0
61	20240513	193900	611456680	5040	5040	5040	5040	0
62	20240513	193800	611456680	5040	5040	5040	5040	3049
63	20240513	193700	611456680	5040	5040	5040	5040	0
64	20240513	193600	611456680	5040	5040	5040	5040	0
65	20240513	193500	611456680	5040	5040	5040	5040	0
66	20240513	193400	611456680	5040	5040	5040	5040	0
67	20240513	193300	611456680	5040	5040	5040	5040	0
68	20240513	193200	611456680	5040	5040	5040	5040	0
69	20240513	193100	611456680	5040	5040	5040	5040	0
70	20240513	193000	611456680	5040	5040	5040	5040	0
71	20240513	192900	611456680	5040	5040	5040	5040	0
72	20240513	192800	611456680	5040	5040	5040	5040	0
73	20240513	192700	611456680	5040	5040	5040	5040	0
74	20240513	192600	611456680	5040	5040	5040	5040	0
75	20240513	192500	611456680	5040	5040	5040	5040	0
76	20240513	192400	611456680	5040	5040	5040	5040	0
77	20240513	192300	611456680	5040	5040	5040	5040	0
78	20240513	192200	611456680	5040	5040	5040	5040	0
79	20240513	192100	611456680	5040	5040	5040	5040	0
80	20240513	192000	611456680	5040	5040	5040	5040	0
81	20240513	191900	611456680	5040	5040	5040	5040	0
82	20240513	191800	611456680	5040	5040	5040	5040	0
83	20240513	191700	611456680	5040	5040	5040	5040	0
84	20240513	191600	611456680	5040	5040	5040	5040	0
85	20240513	191500	611456680	5040	5040	5040	5040	0
86	20240513	191400	611456680	5040	5040	5040	5040	0
87	20240513	191300	611456680	5040	5040	5040	5040	0
88	20240513	191200	611456680	5040	5040	5040	5040	0
89	20240513	191100	611456680	5040	5040	5040	5040	0
90	20240513	191000	611456680	5040	5040	5040	5040	0
91	20240513	190900	611456680	5040	5040	5040	5040	0
92	20240513	190800	611456680	5040	5040	5040	5040	3049
93	20240513	190700	611456680	5040	5040	5040	5040	0
94	20240513	190600	611456680	5040	5040	5040	5040	0
95	20240513	190500	611456680	5040	5040	5040	5040	0
96	20240513	190400	611456680	5040	5040	5040	5040	0
97	20240513	190300	611456680	5040	5040	5040	5040	0
98	20240513	190200	611456680	5040	5040	5040	5040	0
99	20240513	190100	611456680	5040	5040	5040	5040	0
100	20240513	190000	611456680	5040	5040	5040	5040	0
101	20240513	185900	611456680	5040	5040	5040	5040	0
102	20240513	185800	611456680	5040	5040	5040	5040	0
103	20240513	185700	611456680	5040	5040	5040	5040	0
104	20240513	185600	611456680	5040	5040	5040	5040	0
105	20240513	185500	611456680	5040	5040	5040	5040	0
106	20240513	185400	611456680	5040	5040	5040	5040	0
107	20240513	185300	611456680	5040	5040	5040	5040	0
108	20240513	185200	611456680	5040	5040	5040	5040	0
109	20240513	185100	611456680	5040	5040	5040	5040	0
110	20240513	185000	611456680	5040	5040	5040	5040	0
111	20240513	184900	611456680	5040	5040	5040	5040	0
112	20240513	184800	611456680	5040	5040	5040	5040	0
113	20240513	184700	611456680	5040	5040	5040	5040	0
114	20240513	184600	611456680	5040	5040	5040	5040	0
115	20240513	184500	611456680	5040	5040	5040	5040	0
116	20240513	184400	611456680	5040	5040	5040	5040	0
117	20240513	184300	611456680	5040	5040	5040	5040	0
118	20240513	184200	611456680	5040	5040	5040	5040	0
119	20240513	184100	611456680	5040	5040	5040	5040	0
120	20240513	184000	611456680	5040	5040	5040	5040	0
121	20240513	183900	611456680	5040	5040	5040	5040	0
122	20240513	183800	611456680	5040	5040	5040	5040	3049
123	20240513	183700	611456680	5040	5040	5040	5040	0
124	20240513	183600	611456680	5040	5040	5040	5040	0
125	20240513	183500	611456680	5040	5040	5040	5040	0
126	20240513	183400	611456680	5040	5040	5040	5040	0
127	20240513	183300	611456680	5040	5040	5040	5040	0
128	20240513	183200	611456680	5040	5040	5040	5040	0
129	20240513	183100	611456680	5040	5040	5040	5040	0
130	20240513	183000	611456680	5040	5040	5040	5040	0
131	20240513	182900	611456680	5040	5040	5040	5040	0
132	20240513	182800	611456680	5040	5040	5040	5040	0
133	20240513	182700	611456680	5040	5040	5040	5040	0
134	20240513	182600	611456680	5040	5040	5040	5040	0
135	20240513	182500	611456680	5040	5040	5040	5040	0
136	20240513	182400	611456680	5040	5040	5040	5040	0
137	20240513	182300	611456680	5040	5040	5040	5040	0
138	20240513	182200	611456680	5040	5040	5040	5040	0
139	20240513	182100	611456680	5040	5040	5040	5040	0
140	20240513	182000	611456680	5040	5040	5040	5040	0
141	20240513	181900	611456680	5040	5040	5040	5040	0
142	20240513	181800	611456680	5040	5040	5040	5040	0
143	20240513	181700	611456680	5040	5040	5040	5040	0
144	20240513	181600	611456680	5040	5040	5040	5040	0
145	20240513	181500	611456680	5040	5040	5040	5040	0
146	20240513	181400	611456680	5040	5040	5040	5040	0
147	20240513	181300	611456680	5040	5040	5040	5040	0
148	20240513	181200	611456680	5040	5040	5040	5040	0
149	20240513	181100	611456680	5040	5040	5040	5040	0
150	20240513	181000	611456680	5040	5040	5040	5040	0
151	20240513	180900	611456680	5040	5040	5040	5040	0
152	20240513	180800	611456680	5040	5040	5040	5040	3049
153	20240513	180700	611456680	5040	5040	5040	5040	0
154	20240513	180600	611456680	5040	5040	5040	5040	0
155	20240513	180500	611456680	5040	5040	5040	5040	0
156	20240513	180400	611456680	5040	5040	5040	5040	0
157	20240513	180300	611456680	5040	5040	5040	5040	0
158	20240513	180200	611456680	5040	5040	5040	5040	0
159	20240513	180100	611456680	5040	5040	5040	5040	0
160	20240513	180000	611456680	5040	5040	5040	5040	0
161	20240513	175900	611456680	5040	5040	5040	5040	0
162	20240513	175800	611456680	5040	5040	5040	5040	0
163	20240513	175700	611456680	5040	5040	5040	5040	0
164	20240513	175600	611456680	5040	5040	5040	5040	0
165	20240513	175500	611456680	5040	5040	5040	5040	0
166	20240513	175400	611456680	5040	5040	5040	5040	0
167	20240513	175300	611456680	5040	5040	5040	5040	0
168	20240513	175200	611456680	5040	5040	5040	5040	0
169	20240513	175100	611456680	5040	5040	5040	5040	0
170	20240513	175000	611456680	5040	5040	5040	5040	0
171	20240513	174900	611456680	5040	5040	5040	5040	0
172	20240513	174800	611456680	5040	5040	5040	5040	0
173	20240513	174700	611456680	5040	5040	5040	5040	0
174	20240513	174600	611456680	5040	5040	5040	5040	0
175	20240513	174500	611456680	5040	5040	5040	5040	0
176	20240513	174400	611456680	5040	5040	5040	5040	0
177	20240513	174300	611456680	5040	5040	5040	5040	0
178	20240513	174200	611456680	5040	5040	5040	5040	0
179	20240513	174100	611456680	5040	5040	5040	5040	0
180	20240513	174000	611456680	5040	5040	5040	5040	0
181	20240513	173900	611456680	5040	5040	5040	5040	0
182	20240513	173800	611456680	5040	5040	5040	5040	3049
183	20240513	173700	611456680	5040	5040	5040	5040	0
184	20240513	173600	611456680	5040	5040	5040	5040	0
185	20240513	173500	611456680	5040	5040	5040	5040	0
186	20240513	173400	611456680	5040	5040	5040	5040	0
187	20240513	173300	611456680	5040	5040	5040	5040	0
188	20240513	173200	611456680	5040	5040	5040	5040	0
189	20240513	173100	611456680	5040	5040	5040	5040	0
190	20240513	173000	611456680	5040	5040	5040	5040	0
191	20240513	172900	611456680	5040	5040	5040	5040	0
192	20240513	172800	611456680	5040	5040	5040	5040	0
193	20240513	172700	611456680	5040	5040	5040	5040	0
194	20240513	172600	611456680	5040	5040	5040	5040	0
195	20240513	172500	611456680	5040	5040	5040	5040	0
196	20240513	172400	611456680	5040	5040	5040	5040	0
197	20240513	172300	611456680	5040	5040	5040	5040	0
198	20240513	172200	611456680	5040	5040	5040	5040	0
199	20240513	172100	611456680	5040	5040	5040	5040	0
200	20240513	172000	611456680	5040	5040	5040	5040	0
201	20240513	171900	611456680	5040	5040	5040	5040	0
202	20240513	171800	611456680	5040	5040	5040	5040	0
203	20240513	171700	611456680	5040	5040	5040	5040	0
204	20240513	171600	611456680	5040	5040	5040	5040	0
205	20240513	171500	611456680	5040	5040	5040	5040	0
206	20240513	171400	611456680	5040	5040	5040	5040	0
207	20240513	171300	611456680	5040	5040	5040	5040	0
208	20240513	171200	611456680	5040	5040	5040	5040	0
209	20240513	171100	611456680	5040	5040	5040	5040	0
210	20240513	171000	611456680	5040	5040	5040	5040	0
211	20240513	170900	611456680	5040	5040	5040	5040	0
212	20240513	170800	611456680	5040	5040	5040	5040	3049
213	20240513	170700	611456680	5040	5040	5040	5040	0
214	20240513	170600	611456680	5040	5040	5040	5040	0
215	20240513	170500	611456680	5040	5040	5040	5040	0
216	20240513	170400	611456680	5040	5040	5040	5040	0
217	20240513	170300	611456680	5040	5040	5040	5040	0
218	20240513	170200	611456680	5040	5040	5040	5040	0
219	20240513	170100	611456680	5040	5040	5040	5040	0
220	20240513	170000	611456680	5040	5040	5040	5040	0
221	20240513	165900	611456680	5040	5040	5040	5040	0
222	20240513	165800	611456680	5040	5040	5040	5040	0
223	20240513	165700	611456680	5040	5040	5040	5040	0
224	20240513	165600	611456680	5040	5040	5040	5040	0
225	20240513	165500	611456680	5040	5040	5040	5040	0
226	20240513	165400	611456680	5040	5040	5040	5040	0
227	20240513	165300	611456680	5040	5040	5040	5040	0
228	20240513	165200	611456680	5040	5040	5040	5040	0
229	20240513	165100	611456680	5040	5040	5040	5040	0
230	20240513	165000	611456680	5040	5040	5040	5040	0
231	20240513	164900	611456680	5040	5040	5040	5040	0
232	20240513	164800	611456680	5040	5040	5040	5040	0
233	20240513	164700	611456680	5040	5040	5040	5040	0
234	20240513	164600	611456680	5040	5040	5040	5040	0
235	20240513	164500	611456680	5040	5040	5040	5040	0
236	20240513	164400	611456680	5040	5040	5040	5040	0
237	20240513	164300	611456680	5040	5040	5040	5040	0
238	20240513	164200	611456680	5040	5040	5040	5040	0
239	20240513	164100	611456680	5040	5040	5040	5040	0
240	20240513	164000	611456680	5040	5040	5040	5040	0
241	20240513	163900	611456680	5040	5040	5040	5040	0
242	20240513	163800	611456680	5040	5040	5040	5040	3049
243	20240513	163700	611456680	5040	5040	5040	5040	0
244	20240513	163600	611456680	5040	5040	5040	5040	0
245	20240513	163500	611456680	5040	5040	5040	5040	0
246	20240513	163400	611456680	5040	5040	5040	5040	0
247	20240513	163300	611456680	5040	5040	5040	5040	0
248	20240513	163200	611456680	5040	5040	5040	5040	0
249	20240513	163100	611456680	5040	5040	5040	5040	0
250	20240513	163000	611456680	5040	5040	5040	5040	0
251	20240513	162900	611456680	5040	5040	5040	5040	0
252	20240513	162800	611456680	5040	5040	5040	5040	0
253	20240513	162700	611456680	5040	5040	5040	5040	0
254	20240513	162600	611456680	5040	5040	5040	5040	0
255	20240513	162500	611456680	5040	5040	5040	5040	0
256	20240513	162400	611456680	5040	5040	5040	5040	0
257	20240513	162300	611456680	5040	5040	5040	5040	0
258	20240513	162200	611456680	5040	5040	5040	5040	0
259	20240513	162100	611456680	5040	5040	5040	5040	0
260	20240513	162000	611456680	5040	5040	5040	5040	0
261	20240513	161900	611456680	5040	5040	5040	5040	0
262	20240513	161800	611456680	5040	5040	5040	5040	0
263	20240513	161700	611456680	5040	5040	5040	5040	0
264	20240513	161600	611456680	5040	5040	5040	5040	0
265	20240513	161500	611456680	5040	5040	5040	5040	0
266	20240513	161400	611456680	5040	5040	5040	5040	0
267	20240513	161300	611456680	5040	5040	5040	5040	0
268	20240513	161200	611456680	5040	5040	5040	5040	0
269	20240513	161100	611456680	5040	5040	5040	5040	0
270	20240513	161000	611456680	5040	5040	5040	5040	0
271	20240513	160900	611456680	5040	5040	5040	5040	0
272	20240513	160800	611456680	5040	5040	5040	5040	3049
273	20240513	160700	611456680	5040	5040	5040	5040	0
274	20240513	160600	611456680	5040	5040	5040	5040	0
275	20240513	160500	611456680	5040	5040	5040	5040	0
276	20240513	160400	611456680	5040	5040	5040	5040	0
277	20240513	160300	611456680	5040	5040	5040	5040	0
278	20240513	160200	611456680	5040	5040	5040	5040	0
279	20240513	160100	611456680	5040	5040	5040	5040	0
280	20240513	160000	611456680	5040	5040	5040	5040	0
281	20240513	155900	611456680	5040	5040	5040	5040	0
282	20240513	155800	611456680	5040	5040	5040	5040	0
283	20240513	155700	611456680	5040	5040	5040	5040	0
284	20240513	155600	611456680	5040	5040	5040	5040	0
285	20240513	155500	611456680	5040	5040	5040	5040	0
286	20240513	155400	611456680	5040	5040	5040	5040	0
287	20240513	155300	611456680	5040	5040	5040	5040	0
288	20240513	155200	611456680	5040	5040	5040	5040	0
289	20240513	155100	611456680	5040	5040	5040	5040	0
290	20240513	155000	611456680	5040	5040	5040	5040	0
291	20240513	154900	611456680	5040	5040	5040	5040	0
292	20240513	154800	611456680	5040	5040	5040	5040	0
293	20240513	154700	611456680	5040	5040	5040	5040	0
294	20240513	154600	611456680	5040	5040	5040	5040	0
295	20240513	154500	611456680	5040	5040	5040	5040	0
296	20240513	154400	611456680	5040	5040	5040	5040	0
297	20240513	154300	611456680	5040	5040	5040	5040	0
298	20240513	154200	611456680	5040	5040	5040	5040	0
299	20240513	154100	611456680	5040	5040	5040	5040	0
300	20240513	154000	611456680	5040	5040	5040	5040	0
301	20240513	153900	611456680	5040	5040	5040	5040	0
302	20240513	153800	611456680	5040	5040	5040	5040	3049
303	20240513	153700	611456680	5040	5040	5040	5040	0
304	20240513	153600	611456680	5040	5040	5040	5040	0
305	20240513	153500	611456680	5040	5040	5040	5040	0
306	20240513	153400	611456680	5040	5040	5040	5040	0
307	20240513	153300	611456680	5040	5040	5040	5040	0
308	20240513	153200	611456680	5040	5040	5040	5040	0
309	20240513	153100	611456680	5040	5040	5040	5040	0
310	20240513	153000	611456680	5040	5040	5040	5040	3049
311	20240513	152900	596089720	5040	5040	5040	5040	0
312	20240513	152800	596089720	5040	5040	5040	5040	0
313	20240513	152700	596089720	5040	5040	5040	5040	0
314	20240513	152600	596089720	5040	5040	5040	5040	0
315	20240513	152500	596089720	5040	5040	5040	5040	0
316	20240513	152400	596089720	5040	5040	5040	5040	0
317	20240513	152300	596089720	5040	5040	5040	5040	0
318	20240513	152200	596089720	5040	5040	5040	5040	0
319	20240513	152100	596089720	5040	5040	5040	5040	0
320	20240513	152000	596089720	5040	5040	5040	5040	0
321	20240513	151900	596089720	5040	5040	5040	5040	210
322	20240513	151800	595031320	5030	5030	5030	5030	855
323	20240513	151700	590730670	5030	5030	5050	5030	557
324	20240513	151600	587928860	5030	5030	5040	5030	122
325	20240513	151500	587315000	5030	5030	5050	5030	293
326	20240513	151400	585839000	5030	5040	5040	5030	204
327	20240513	151300	584811940	5030	5030	5040	5030	496
328	20240513	151200	582316130	5040	5040	5050	5030	241
329	20240513	151100	581101890	5040	5040	5040	5040	124
330	20240513	151000	580476930	5040	5040	5040	5040	153
331	20240513	150900	579705810	5060	5060	5060	5060	1
332	20240513	150800	579700750	5060	5060	5060	5060	0
333	20240513	150700	579700750	5060	5060	5060	5060	8
334	20240513	150600	579660270	5060	5060	5060	5060	1
335	20240513	150500	579655210	5040	5030	5050	5030	30
336	20240513	150400	579504010	5030	5050	5050	5030	1238
337	20240513	150300	573276850	5030	5040	5040	5030	2000
338	20240513	150200	563213420	5040	5040	5040	5040	350
339	20240513	150100	561449420	5040	5040	5040	5040	509
340	20240513	150000	558884060	5040	5040	5040	5040	0
341	20240513	145900	558884060	5040	5040	5040	5040	260
342	20240513	145800	557573660	5040	5050	5050	5040	110
343	20240513	145700	557018260	5060	5050	5060	5040	55
344	20240513	145600	556741000	5040	5040	5040	5030	1516
345	20240513	145500	549109510	5030	5040	5040	5030	2172
346	20240513	145400	538179570	5060	5060	5060	5060	10
347	20240513	145300	538128970	5060	5060	5060	5060	0
348	20240513	145200	538128970	5060	5030	5060	5030	612
349	20240513	145100	535038750	5030	5040	5040	5030	400
350	20240513	145000	533024940	5040	5040	5040	5040	0
351	20240513	144900	533024940	5040	5040	5040	5040	495
352	20240513	144800	530530140	5040	5040	5040	5040	20
353	20240513	144700	530429340	5030	5030	5030	5030	0
354	20240513	144600	530429340	5030	5050	5050	5030	1475
355	20240513	144500	522991250	5060	5060	5060	5060	0
356	20240513	144400	522991250	5060	5060	5060	5060	1
357	20240513	144300	522986190	5060	5060	5060	5060	65
358	20240513	144200	522657290	5060	5050	5060	5050	286
359	20240513	144100	521212810	5060	5060	5060	5060	0
360	20240513	144000	521212810	5060	5050	5060	5050	146
361	20240513	143900	520475450	5050	5060	5060	5050	83
362	20240513	143800	520055490	5060	5060	5060	5060	200
363	20240513	143700	519043490	5060	5060	5060	5060	10
364	20240513	143600	518992890	5070	5070	5070	5070	0
365	20240513	143500	518992890	5070	5070	5070	5070	0
366	20240513	143400	518992890	5070	5070	5070	5070	2
367	20240513	143300	518982750	5070	5060	5070	5060	7
368	20240513	143200	518947270	5070	5070	5070	5070	53
369	20240513	143100	518678560	5070	5070	5070	5070	77
370	20240513	143000	518288170	5070	5070	5070	5070	3
371	20240513	142900	518272960	5070	5070	5070	5070	0
372	20240513	142800	518272960	5070	5070	5070	5070	13
373	20240513	142700	518207050	5050	5050	5050	5050	0
374	20240513	142600	518207050	5050	5050	5050	5050	0
375	20240513	142500	518207050	5050	5050	5050	5050	200
376	20240513	142400	517197050	5040	5040	5040	5040	0
377	20240513	142300	517197050	5040	5040	5040	5040	73
378	20240513	142200	516829130	5040	5030	5070	5030	545
379	20240513	142100	514067910	5030	5040	5040	5030	100
380	20240513	142000	513564880	5030	5030	5030	5030	0
381	20240513	141900	513564880	5030	5060	5060	5030	764
382	20240513	141800	509720490	5060	5060	5060	5060	2
383	20240513	141700	509710370	5070	5070	5070	5030	2880
384	20240513	141600	495187360	5070	5070	5070	5070	0
385	20240513	141500	495187360	5070	5070	5070	5070	5
386	20240513	141400	495162010	5070	5070	5070	5070	1
387	20240513	141300	495156940	5040	5050	5050	5040	504
388	20240513	141200	492616760	5070	5070	5070	5070	21
389	20240513	141100	492510290	5070	5070	5070	5070	2
390	20240513	141000	492500150	5070	5070	5070	5070	1
391	20240513	140900	492495080	5070	5070	5070	5070	0
392	20240513	140800	492495080	5070	5070	5070	5070	0
393	20240513	140700	492495080	5070	5070	5070	5070	60
394	20240513	140600	492190880	5080	5070	5080	5040	3203
395	20240513	140500	475977240	5070	5070	5070	5070	101
396	20240513	140400	475465170	5060	5060	5060	5060	11
397	20240513	140300	475409510	5050	5050	5050	5050	0
398	20240513	140200	475409510	5050	5070	5070	5050	1000
399	20240513	140100	470354470	5080	5080	5080	5080	0
400	20240513	140000	470354470	5080	5080	5080	5080	0
401	20240513	135900	470354470	5080	5080	5080	5080	20
402	20240513	135800	470252870	5080	5080	5080	5080	1
403	20240513	135700	470247790	5060	5060	5060	5060	0
404	20240513	135600	470247790	5060	5070	5070	5060	65
405	20240513	135500	469918820	5070	5070	5070	5070	1
406	20240513	135400	469913750	5090	5090	5090	5090	0
407	20240513	135300	469913750	5090	5090	5090	5090	0
408	20240513	135200	469913750	5090	5090	5090	5090	0
409	20240513	135100	469913750	5090	5090	5090	5090	0
410	20240513	135000	469913750	5090	5070	5090	5070	105
411	20240513	134900	469381200	5070	5070	5070	5070	41
412	20240513	134800	469173330	5070	5080	5080	5070	1864
413	20240513	134700	459722800	5090	5080	5090	5080	18
414	20240513	134600	459631350	5090	5080	5090	5080	57
415	20240513	134500	459341420	5080	5080	5080	5080	1
416	20240513	134400	459336340	5090	5090	5090	5090	1
417	20240513	134300	459331250	5090	5090	5090	5090	52
418	20240513	134200	459066570	5090	5090	5090	5090	10
419	20240513	134100	459015670	5090	5090	5090	5090	1
420	20240513	134000	459010580	5080	5080	5080	5080	0
421	20240513	133900	459010580	5080	5080	5080	5080	0
422	20240513	133800	459010580	5080	5080	5080	5080	0
423	20240513	133700	459010580	5080	5080	5080	5080	27
424	20240513	133600	458873420	5080	5080	5080	5080	41
425	20240513	133500	458665140	5080	5080	5080	5080	33
426	20240513	133400	458497500	5080	5080	5080	5080	27
427	20240513	133300	458360340	5080	5080	5080	5080	221
428	20240513	133200	457237660	5080	5080	5080	5080	150
429	20240513	133100	456475660	5080	5080	5080	5080	30
430	20240513	133000	456323260	5080	5080	5080	5080	2
431	20240513	132900	456313100	5080	5080	5080	5080	5
432	20240513	132800	456287700	5090	5090	5090	5090	0
433	20240513	132700	456287700	5090	5090	5090	5090	0
434	20240513	132600	456287700	5090	5080	5090	5080	6
435	20240513	132500	456257210	5080	5080	5080	5080	5
436	20240513	132400	456231810	5060	5060	5060	5060	605
437	20240513	132300	453170510	5090	5090	5090	5090	9
438	20240513	132200	453124700	5090	5060	5090	5060	162
439	20240513	132100	452304920	5090	5090	5090	5090	4
440	20240513	132000	452284560	5090	5090	5090	5090	100
441	20240513	131900	451775560	5090	5090	5090	5090	5
442	20240513	131800	451750110	5090	5090	5090	5090	10
443	20240513	131700	451699210	5090	5090	5090	5090	216
444	20240513	131600	450599770	5090	5090	5090	5090	0
445	20240513	131500	450599770	5090	5090	5090	5090	3
446	20240513	131400	450584500	5090	5090	5090	5090	100
447	20240513	131300	450075500	5090	5090	5090	5090	0
448	20240513	131200	450075500	5090	5090	5090	5090	0
449	20240513	131100	450075500	5090	5090	5090	5090	1
450	20240513	131000	450070410	5090	5090	5090	5090	31
451	20240513	130900	449912620	5090	5090	5090	5090	100
452	20240513	130800	449403620	5090	5070	5090	5050	491
453	20240513	130700	446920830	5070	5070	5070	5070	0
454	20240513	130600	446920830	5070	5070	5070	5070	11
455	20240513	130500	446865060	5070	5070	5070	5070	424
456	20240513	130400	444715380	5070	5070	5070	5070	100
457	20240513	130300	444208380	5080	5080	5100	5080	1010
458	20240513	130200	439068370	5080	5080	5080	5080	5
459	20240513	130100	439042970	5080	5080	5080	5080	1
460	20240513	130000	439037890	5080	5080	5080	5080	0
461	20240513	125900	439037890	5080	5080	5080	5080	2
462	20240513	125800	439027730	5070	5070	5070	5070	7
463	20240513	125700	438992240	5080	5080	5080	5080	0
464	20240513	125600	438992240	5080	5080	5080	5080	0
465	20240513	125500	438992240	5080	5080	5080	5080	1
466	20240513	125400	438987160	5050	5080	5080	5050	9
467	20240513	125300	438941680	5050	5080	5080	5050	539
468	20240513	125200	436213110	5080	5080	5080	5070	35
469	20240513	125100	436035510	5080	5070	5080	5070	388
470	20240513	125000	434068340	5070	5070	5070	5070	0
471	20240513	124900	434068340	5070	5070	5070	5070	0
472	20240513	124800	434068340	5070	5070	5070	5070	0
473	20240513	124700	434068340	5070	5070	5070	5070	0
474	20240513	124600	434068340	5070	5070	5070	5070	0
475	20240513	124500	434068340	5070	5070	5070	5070	0
476	20240513	124400	434068340	5070	5070	5070	5070	0
477	20240513	124300	434068340	5070	5070	5070	5070	290
478	20240513	124200	432598040	5060	5060	5060	5060	0
479	20240513	124100	432598040	5060	5060	5060	5060	100
480	20240513	124000	432092040	5070	5040	5070	5040	108
481	20240513	123900	431547480	5070	5070	5070	5070	0
482	20240513	123800	431547480	5070	5070	5070	5070	30
483	20240513	123700	431395380	5070	5070	5070	5070	0
484	20240513	123600	431395380	5070	5080	5080	5040	1210
485	20240513	123500	425293600	5050	5050	5050	5040	493
486	20240513	123400	422805700	5050	5050	5050	5050	1000
487	20240513	123300	417755700	5080	5070	5080	5050	1003
488	20240513	123200	412686270	5070	5080	5080	5070	226
489	20240513	123100	411540420	5080	5080	5080	5080	0
490	20240513	123000	411540420	5080	5080	5080	5080	25
491	20240513	122900	411413420	5080	5080	5080	5080	2
492	20240513	122800	411403260	5080	5080	5080	5080	0
493	20240513	122700	411403260	5080	5070	5080	5070	465
494	20240513	122600	409045700	5080	5070	5080	5070	40
495	20240513	122500	408842600	5070	5070	5070	5070	0
496	20240513	122400	408842600	5070	5070	5070	5070	0
497	20240513	122300	408842600	5070	5080	5080	5070	26
498	20240513	122200	408710720	5080	5080	5080	5070	6
499	20240513	122100	408680260	5070	5070	5070	5070	537
500	20240513	122000	405957670	5080	5080	5080	5080	82
501	20240513	121900	405541110	5080	5080	5080	5080	40
502	20240513	121800	405337910	5080	5080	5080	5080	5
503	20240513	121700	405312510	5070	5080	5080	5070	337
504	20240513	121600	403601920	5080	5080	5080	5080	0
505	20240513	121500	403601920	5080	5080	5080	5080	0
506	20240513	121400	403601920	5080	5080	5080	5080	5
507	20240513	121300	403576520	5080	5080	5080	5080	131
508	20240513	121200	402911040	5080	5080	5080	5080	1
509	20240513	121100	402905960	5070	5070	5070	5070	0
510	20240513	121000	402905960	5070	5070	5070	5070	0
511	20240513	120900	402905960	5070	5070	5070	5070	387
512	20240513	120800	400943870	5070	5070	5070	5070	78
513	20240513	120700	400548410	5080	5080	5080	5080	0
514	20240513	120600	400548410	5080	5080	5080	5080	7
515	20240513	120500	400512850	5080	5080	5080	5080	530
516	20240513	120400	397820450	5080	5080	5080	5080	0
517	20240513	120300	397820450	5080	5080	5080	5080	500
518	20240513	120200	395280450	5090	5090	5090	5090	194
519	20240513	120100	394292990	5080	5080	5080	5080	1562
520	20240513	120000	386358030	5080	5080	5080	5080	50
521	20240513	115900	386104030	5080	5080	5080	5080	0
522	20240513	115800	386104030	5080	5080	5080	5080	388
523	20240513	115700	384132990	5080	5080	5080	5080	622
524	20240513	115600	380973230	5080	5080	5080	5080	4
525	20240513	115500	380952910	5090	5070	5090	5070	5
526	20240513	115400	380927510	5080	5080	5080	5080	3
527	20240513	115300	380912270	5070	5070	5070	5070	0
528	20240513	115200	380912270	5070	5090	5090	5070	14
529	20240513	115100	380841060	5080	5080	5080	5080	29
530	20240513	115000	380693740	5080	5080	5080	5080	442
531	20240513	114900	378448380	5080	5080	5080	5080	9
532	20240513	114800	378402660	5080	5080	5080	5080	24
533	20240513	114700	378280740	5080	5080	5080	5080	10
534	20240513	114600	378229940	5080	5080	5080	5080	0
535	20240513	114500	378229940	5080	5080	5080	5080	5
536	20240513	114400	378204540	5080	5080	5080	5080	0
537	20240513	114300	378204540	5080	5040	5080	5040	601
538	20240513	114200	375163860	5040	5080	5080	5040	3902
539	20240513	114100	355448360	5080	5080	5080	5080	1
540	20240513	114000	355443280	5080	5070	5080	5070	469
541	20240513	113900	353065350	5080	5080	5080	5080	4
542	20240513	113800	353045030	5080	5080	5080	5080	150
543	20240513	113700	352283030	5080	5080	5080	5080	3
544	20240513	113600	352267790	5070	5070	5070	5070	0
545	20240513	113500	352267790	5070	5070	5070	5070	297
546	20240513	113400	350762000	5080	5080	5080	5080	10
547	20240513	113300	350711200	5080	5080	5090	5080	164
548	20240513	113200	349877750	5070	5070	5070	5070	0
549	20240513	113100	349877750	5070	5070	5070	5070	0
550	20240513	113000	349877750	5070	5070	5070	5070	0
551	20240513	112900	349877750	5070	5070	5070	5070	0
552	20240513	112800	349877750	5070	5070	5070	5070	0
553	20240513	112700	349877750	5070	5070	5070	5070	0
554	20240513	112600	349877750	5070	5090	5090	5070	156
555	20240513	112500	349085810	5090	5090	5090	5090	1
556	20240513	112400	349080720	5090	5090	5090	5090	1
557	20240513	112300	349075630	5090	5090	5090	5090	30
558	20240513	112200	348922930	5090	5090	5090	5090	0
559	20240513	112100	348922930	5090	5090	5090	5090	0
560	20240513	112000	348922930	5090	5090	5090	5090	1
561	20240513	111900	348917840	5090	5090	5090	5090	10
562	20240513	111800	348866940	5090	5090	5090	5090	7
563	20240513	111700	348831310	5070	5070	5070	5070	0
564	20240513	111600	348831310	5070	5070	5070	5070	165
565	20240513	111500	347994760	5060	5060	5060	5060	0
566	20240513	111400	347994760	5060	5060	5060	5060	0
567	20240513	111300	347994760	5060	5070	5070	5060	190
568	20240513	111200	347032010	5070	5080	5080	5070	120
569	20240513	111100	346423410	5080	5070	5080	5070	81
570	20240513	111000	346012510	5080	5080	5080	5080	99
571	20240513	110900	345509590	5070	5080	5080	5070	163
572	20240513	110800	344682180	5070	5070	5070	5070	936
573	20240513	110700	339936660	5070	5070	5070	5070	356
574	20240513	110600	338131740	5070	5070	5070	5070	50
575	20240513	110500	337878240	5070	5070	5070	5070	11
576	20240513	110400	337822470	5070	5070	5070	5070	60
577	20240513	110300	337518270	5070	5070	5070	5070	0
578	20240513	110200	337518270	5070	5070	5070	5070	0
579	20240513	110100	337518270	5070	5050	5070	5050	46
580	20240513	110000	337285350	5070	5070	5070	5070	1
581	20240513	105900	337280280	5050	5050	5050	5050	1573
582	20240513	105800	329336630	5050	5050	5050	5050	149
583	20240513	105700	328584180	5050	5040	5050	5040	218
584	20240513	105600	327485280	5050	5050	5050	5050	21
585	20240513	105500	327379230	5050	5060	5060	5050	8240
586	20240513	105400	285726260	5080	5080	5080	5080	0
587	20240513	105300	285726260	5080	5070	5080	5060	164
588	20240513	105200	284894700	5080	5080	5080	5080	11
589	20240513	105100	284838820	5080	5080	5080	5080	27
590	20240513	105000	284701660	5080	5080	5080	5080	0
591	20240513	104900	284701660	5080	5080	5080	5080	0
592	20240513	104800	284701660	5080	5080	5080	5080	4
593	20240513	104700	284681340	5080	5090	5090	5080	5
594	20240513	104600	284655930	5070	5070	5070	5070	20
595	20240513	104500	284554530	5060	5060	5060	5060	0
596	20240513	104400	284554530	5060	5070	5070	5060	3086
597	20240513	104300	268909310	5060	5060	5060	5060	0
598	20240513	104200	268909310	5060	5070	5070	5060	84
599	20240513	104100	268483960	5070	5080	5080	5070	49
600	20240513	104000	268235070	5080	5080	5080	5080	1330
601	20240513	103900	261478670	5080	5080	5080	5080	224
602	20240513	103800	260340750	5070	5070	5070	5070	14
603	20240513	103700	260269770	5080	5080	5080	5060	663
604	20240513	103600	256904570	5080	5080	5080	5080	10
605	20240513	103500	256853770	5080	5080	5080	5080	842
606	20240513	103400	252576410	5080	5080	5080	5080	91
607	20240513	103300	252114130	5080	5070	5080	5060	130
608	20240513	103200	251456190	5070	5070	5070	5070	489
609	20240513	103100	248976960	5070	5070	5080	5070	945
610	20240513	103000	244185790	5080	5080	5080	5080	521
611	20240513	102900	241539110	5080	5080	5080	5080	520
612	20240513	102800	238897510	5080	5090	5090	5080	497
613	20240513	102700	236372240	5090	5090	5090	5090	2052
614	20240513	102600	225927560	5090	5090	5090	5090	250
615	20240513	102500	224655060	5090	5080	5090	5080	1439
616	20240513	102400	217334940	5080	5080	5080	5080	33
617	20240513	102300	217167300	5090	5090	5090	5080	536
618	20240513	102200	214442710	5090	5100	5100	5090	2293
619	20240513	102100	202771130	5100	5100	5100	5100	0
620	20240513	102000	202771130	5100	5100	5100	5100	1
621	20240513	101900	202766030	5090	5090	5090	5090	112
622	20240513	101800	202195950	5100	5100	5100	5100	11
623	20240513	101700	202139850	5100	5100	5100	5100	50
624	20240513	101600	201884850	5090	5100	5100	5090	1478
625	20240513	101500	194361330	5100	5100	5100	5100	1566
626	20240513	101400	186374730	5110	5110	5110	5110	52
627	20240513	101300	186109010	5100	5100	5100	5100	0
628	20240513	101200	186109010	5100	5100	5100	5100	812
629	20240513	101100	181967810	5100	5100	5100	5100	763
630	20240513	101000	178076510	5110	5100	5110	5100	441
631	20240513	100900	175827400	5110	5110	5110	5100	15
632	20240513	100800	175750760	5110	5110	5110	5110	22
633	20240513	100700	175638340	5110	5100	5110	5100	22
634	20240513	100600	175525940	5110	5110	5110	5110	10
635	20240513	100500	175474840	5110	5110	5110	5110	311
636	20240513	100400	173885630	5110	5100	5110	5100	610
637	20240513	100300	170768610	5100	5110	5110	5100	13
638	20240513	100200	170702200	5110	5110	5110	5110	2
639	20240513	100100	170691980	5110	5100	5110	5100	56
640	20240513	100000	170406070	5110	5110	5110	5110	7
641	20240513	095900	170370300	5100	5100	5100	5100	0
642	20240513	095800	170370300	5100	5110	5110	5100	2
643	20240513	095700	170360090	5110	5110	5110	5110	812
644	20240513	095600	166210770	5110	5110	5110	5110	121
645	20240513	095500	165592460	5100	5100	5100	5100	114
646	20240513	095400	165011060	5110	5100	5110	5100	208
647	20240513	095300	163949260	5100	5100	5110	5100	1108
648	20240513	095200	158298400	5110	5110	5110	5110	3
649	20240513	095100	158283070	5110	5110	5110	5110	5
650	20240513	095000	158257520	5110	5110	5110	5110	4
651	20240513	094900	158237080	5110	5110	5110	5110	71
652	20240513	094800	157874270	5110	5100	5110	5100	107
653	20240513	094700	157327570	5110	5110	5110	5100	210
654	20240513	094600	156254570	5110	5100	5110	5100	109
655	20240513	094500	155698650	5100	5100	5100	5100	57
656	20240513	094400	155407950	5110	5110	5110	5110	102
657	20240513	094300	154886730	5110	5110	5110	5110	0
658	20240513	094200	154886730	5110	5100	5110	5100	14
659	20240513	094100	154815320	5100	5110	5110	5100	4100
660	20240513	094000	133899640	5110	5110	5110	5110	123
661	20240513	093900	133271110	5110	5110	5110	5110	146
662	20240513	093800	132525050	5110	5110	5110	5110	0
663	20240513	093700	132525050	5110	5110	5110	5110	676
664	20240513	093600	129070690	5120	5120	5120	5120	0
665	20240513	093500	129070690	5120	5120	5120	5120	225
666	20240513	093400	127918690	5120	5120	5120	5120	214
667	20240513	093300	126823010	5120	5120	5120	5120	12
668	20240513	093200	126761570	5120	5120	5120	5120	257
669	20240513	093100	125445730	5120	5120	5120	5120	16
670	20240513	093000	125363810	5120	5120	5120	5120	102
671	20240513	092900	124841570	5130	5130	5130	5130	15
672	20240513	092800	124764620	5130	5120	5130	5120	239
673	20240513	092700	123538940	5120	5110	5120	5110	242
674	20240513	092600	122302300	5110	5110	5110	5110	20
675	20240513	092500	122200100	5110	5110	5110	5110	1139
676	20240513	092400	116379810	5100	5100	5100	5100	99
677	20240513	092300	115874910	5100	5110	5110	5100	250
678	20240513	092200	114597910	5100	5110	5110	5100	590
679	20240513	092100	111588880	5100	5100	5100	5100	20
680	20240513	092000	111486880	5100	5100	5110	5100	3258
681	20240513	091900	94870690	5110	5100	5110	5100	224
682	20240513	091800	93727080	5100	5110	5110	5100	2932
683	20240513	091700	78773480	5110	5100	5110	5100	111
684	20240513	091600	78206280	5100	5110	5110	5100	1160
685	20240513	091500	72288290	5110	5110	5110	5100	2647
686	20240513	091400	58781220	5100	5110	5110	5100	1000
687	20240513	091300	53680790	5120	5120	5120	5120	349
688	20240513	091200	51893910	5120	5130	5130	5110	605
689	20240513	091100	48799320	5110	5120	5120	5110	548
690	20240513	091000	45999030	5110	5120	5130	5110	227
691	20240513	090900	44836500	5120	5110	5120	5110	1131
692	20240513	090800	39046990	5120	5120	5120	5120	29
693	20240513	090700	38898510	5120	5110	5120	5110	302
694	20240513	090600	37352290	5110	5100	5110	5090	1102
695	20240513	090500	31726530	5100	5100	5100	5100	574
696	20240513	090400	28799130	5100	5110	5110	5100	15
697	20240513	090300	28722580	5110	5100	5110	5090	195
698	20240513	090200	27727480	5100	5110	5110	5100	1246
699	20240513	090100	21372630	5130	5120	5130	5120	693
700	20240513	090000	17822370	5120	5100	5130	5100	3476