KissMeData/331920/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	210800	21130915	3805	3805	3805	3805	1
3	20240513	210700	21130915	3805	3805	3805	3805	0
4	20240513	210600	21130915	3805	3805	3805	3805	0
5	20240513	210500	21130915	3805	3805	3805	3805	0
6	20240513	210400	21130915	3805	3805	3805	3805	0
7	20240513	210300	21130915	3805	3805	3805	3805	0
8	20240513	210200	21130915	3805	3805	3805	3805	0
9	20240513	210100	21130915	3805	3805	3805	3805	0
10	20240513	210000	21130915	3805	3805	3805	3805	0
11	20240513	205900	21130915	3805	3805	3805	3805	0
12	20240513	205800	21130915	3805	3805	3805	3805	0
13	20240513	205700	21130915	3805	3805	3805	3805	0
14	20240513	205600	21130915	3805	3805	3805	3805	0
15	20240513	205500	21130915	3805	3805	3805	3805	0
16	20240513	205400	21130915	3805	3805	3805	3805	0
17	20240513	205300	21130915	3805	3805	3805	3805	0
18	20240513	205200	21130915	3805	3805	3805	3805	0
19	20240513	205100	21130915	3805	3805	3805	3805	0
20	20240513	205000	21130915	3805	3805	3805	3805	0
21	20240513	204900	21130915	3805	3805	3805	3805	0
22	20240513	204800	21130915	3805	3805	3805	3805	0
23	20240513	204700	21130915	3805	3805	3805	3805	0
24	20240513	204600	21130915	3805	3805	3805	3805	0
25	20240513	204500	21130915	3805	3805	3805	3805	0
26	20240513	204400	21130915	3805	3805	3805	3805	0
27	20240513	204300	21130915	3805	3805	3805	3805	0
28	20240513	204200	21130915	3805	3805	3805	3805	0
29	20240513	204100	21130915	3805	3805	3805	3805	0
30	20240513	204000	21130915	3805	3805	3805	3805	0
31	20240513	203900	21130915	3805	3805	3805	3805	0
32	20240513	203800	21130915	3805	3805	3805	3805	1
33	20240513	203700	21130915	3805	3805	3805	3805	0
34	20240513	203600	21130915	3805	3805	3805	3805	0
35	20240513	203500	21130915	3805	3805	3805	3805	0
36	20240513	203400	21130915	3805	3805	3805	3805	0
37	20240513	203300	21130915	3805	3805	3805	3805	0
38	20240513	203200	21130915	3805	3805	3805	3805	0
39	20240513	203100	21130915	3805	3805	3805	3805	0
40	20240513	203000	21130915	3805	3805	3805	3805	0
41	20240513	202900	21130915	3805	3805	3805	3805	0
42	20240513	202800	21130915	3805	3805	3805	3805	0
43	20240513	202700	21130915	3805	3805	3805	3805	0
44	20240513	202600	21130915	3805	3805	3805	3805	0
45	20240513	202500	21130915	3805	3805	3805	3805	0
46	20240513	202400	21130915	3805	3805	3805	3805	0
47	20240513	202300	21130915	3805	3805	3805	3805	0
48	20240513	202200	21130915	3805	3805	3805	3805	0
49	20240513	202100	21130915	3805	3805	3805	3805	0
50	20240513	202000	21130915	3805	3805	3805	3805	0
51	20240513	201900	21130915	3805	3805	3805	3805	0
52	20240513	201800	21130915	3805	3805	3805	3805	0
53	20240513	201700	21130915	3805	3805	3805	3805	0
54	20240513	201600	21130915	3805	3805	3805	3805	0
55	20240513	201500	21130915	3805	3805	3805	3805	0
56	20240513	201400	21130915	3805	3805	3805	3805	0
57	20240513	201300	21130915	3805	3805	3805	3805	0
58	20240513	201200	21130915	3805	3805	3805	3805	0
59	20240513	201100	21130915	3805	3805	3805	3805	0
60	20240513	201000	21130915	3805	3805	3805	3805	0
61	20240513	200900	21130915	3805	3805	3805	3805	0
62	20240513	200800	21130915	3805	3805	3805	3805	1
63	20240513	200700	21130915	3805	3805	3805	3805	0
64	20240513	200600	21130915	3805	3805	3805	3805	0
65	20240513	200500	21130915	3805	3805	3805	3805	0
66	20240513	200400	21130915	3805	3805	3805	3805	0
67	20240513	200300	21130915	3805	3805	3805	3805	0
68	20240513	200200	21130915	3805	3805	3805	3805	0
69	20240513	200100	21130915	3805	3805	3805	3805	0
70	20240513	200000	21130915	3805	3805	3805	3805	0
71	20240513	195900	21130915	3805	3805	3805	3805	0
72	20240513	195800	21130915	3805	3805	3805	3805	0
73	20240513	195700	21130915	3805	3805	3805	3805	0
74	20240513	195600	21130915	3805	3805	3805	3805	0
75	20240513	195500	21130915	3805	3805	3805	3805	0
76	20240513	195400	21130915	3805	3805	3805	3805	0
77	20240513	195300	21130915	3805	3805	3805	3805	0
78	20240513	195200	21130915	3805	3805	3805	3805	0
79	20240513	195100	21130915	3805	3805	3805	3805	0
80	20240513	195000	21130915	3805	3805	3805	3805	0
81	20240513	194900	21130915	3805	3805	3805	3805	0
82	20240513	194800	21130915	3805	3805	3805	3805	0
83	20240513	194700	21130915	3805	3805	3805	3805	0
84	20240513	194600	21130915	3805	3805	3805	3805	0
85	20240513	194500	21130915	3805	3805	3805	3805	0
86	20240513	194400	21130915	3805	3805	3805	3805	0
87	20240513	194300	21130915	3805	3805	3805	3805	0
88	20240513	194200	21130915	3805	3805	3805	3805	0
89	20240513	194100	21130915	3805	3805	3805	3805	0
90	20240513	194000	21130915	3805	3805	3805	3805	0
91	20240513	193900	21130915	3805	3805	3805	3805	0
92	20240513	193800	21130915	3805	3805	3805	3805	1
93	20240513	193700	21130915	3805	3805	3805	3805	0
94	20240513	193600	21130915	3805	3805	3805	3805	0
95	20240513	193500	21130915	3805	3805	3805	3805	0
96	20240513	193400	21130915	3805	3805	3805	3805	0
97	20240513	193300	21130915	3805	3805	3805	3805	0
98	20240513	193200	21130915	3805	3805	3805	3805	0
99	20240513	193100	21130915	3805	3805	3805	3805	0
100	20240513	193000	21130915	3805	3805	3805	3805	0
101	20240513	192900	21130915	3805	3805	3805	3805	0
102	20240513	192800	21130915	3805	3805	3805	3805	0
103	20240513	192700	21130915	3805	3805	3805	3805	0
104	20240513	192600	21130915	3805	3805	3805	3805	0
105	20240513	192500	21130915	3805	3805	3805	3805	0
106	20240513	192400	21130915	3805	3805	3805	3805	0
107	20240513	192300	21130915	3805	3805	3805	3805	0
108	20240513	192200	21130915	3805	3805	3805	3805	0
109	20240513	192100	21130915	3805	3805	3805	3805	0
110	20240513	192000	21130915	3805	3805	3805	3805	0
111	20240513	191900	21130915	3805	3805	3805	3805	0
112	20240513	191800	21130915	3805	3805	3805	3805	0
113	20240513	191700	21130915	3805	3805	3805	3805	0
114	20240513	191600	21130915	3805	3805	3805	3805	0
115	20240513	191500	21130915	3805	3805	3805	3805	0
116	20240513	191400	21130915	3805	3805	3805	3805	0
117	20240513	191300	21130915	3805	3805	3805	3805	0
118	20240513	191200	21130915	3805	3805	3805	3805	0
119	20240513	191100	21130915	3805	3805	3805	3805	0
120	20240513	191000	21130915	3805	3805	3805	3805	0
121	20240513	190900	21130915	3805	3805	3805	3805	0
122	20240513	190800	21130915	3805	3805	3805	3805	1
123	20240513	190700	21130915	3805	3805	3805	3805	0
124	20240513	190600	21130915	3805	3805	3805	3805	0
125	20240513	190500	21130915	3805	3805	3805	3805	0
126	20240513	190400	21130915	3805	3805	3805	3805	0
127	20240513	190300	21130915	3805	3805	3805	3805	0
128	20240513	190200	21130915	3805	3805	3805	3805	0
129	20240513	190100	21130915	3805	3805	3805	3805	0
130	20240513	190000	21130915	3805	3805	3805	3805	0
131	20240513	185900	21130915	3805	3805	3805	3805	0
132	20240513	185800	21130915	3805	3805	3805	3805	0
133	20240513	185700	21130915	3805	3805	3805	3805	0
134	20240513	185600	21130915	3805	3805	3805	3805	0
135	20240513	185500	21130915	3805	3805	3805	3805	0
136	20240513	185400	21130915	3805	3805	3805	3805	0
137	20240513	185300	21130915	3805	3805	3805	3805	0
138	20240513	185200	21130915	3805	3805	3805	3805	0
139	20240513	185100	21130915	3805	3805	3805	3805	0
140	20240513	185000	21130915	3805	3805	3805	3805	0
141	20240513	184900	21130915	3805	3805	3805	3805	0
142	20240513	184800	21130915	3805	3805	3805	3805	0
143	20240513	184700	21130915	3805	3805	3805	3805	0
144	20240513	184600	21130915	3805	3805	3805	3805	0
145	20240513	184500	21130915	3805	3805	3805	3805	0
146	20240513	184400	21130915	3805	3805	3805	3805	0
147	20240513	184300	21130915	3805	3805	3805	3805	0
148	20240513	184200	21130915	3805	3805	3805	3805	0
149	20240513	184100	21130915	3805	3805	3805	3805	0
150	20240513	184000	21130915	3805	3805	3805	3805	0
151	20240513	183900	21130915	3805	3805	3805	3805	0
152	20240513	183800	21130915	3805	3805	3805	3805	1
153	20240513	183700	21130915	3805	3805	3805	3805	0
154	20240513	183600	21130915	3805	3805	3805	3805	0
155	20240513	183500	21130915	3805	3805	3805	3805	0
156	20240513	183400	21130915	3805	3805	3805	3805	0
157	20240513	183300	21130915	3805	3805	3805	3805	0
158	20240513	183200	21130915	3805	3805	3805	3805	0
159	20240513	183100	21130915	3805	3805	3805	3805	0
160	20240513	183000	21130915	3805	3805	3805	3805	0
161	20240513	182900	21130915	3805	3805	3805	3805	0
162	20240513	182800	21130915	3805	3805	3805	3805	0
163	20240513	182700	21130915	3805	3805	3805	3805	0
164	20240513	182600	21130915	3805	3805	3805	3805	0
165	20240513	182500	21130915	3805	3805	3805	3805	0
166	20240513	182400	21130915	3805	3805	3805	3805	0
167	20240513	182300	21130915	3805	3805	3805	3805	0
168	20240513	182200	21130915	3805	3805	3805	3805	0
169	20240513	182100	21130915	3805	3805	3805	3805	0
170	20240513	182000	21130915	3805	3805	3805	3805	0
171	20240513	181900	21130915	3805	3805	3805	3805	0
172	20240513	181800	21130915	3805	3805	3805	3805	0
173	20240513	181700	21130915	3805	3805	3805	3805	0
174	20240513	181600	21130915	3805	3805	3805	3805	0
175	20240513	181500	21130915	3805	3805	3805	3805	0
176	20240513	181400	21130915	3805	3805	3805	3805	0
177	20240513	181300	21130915	3805	3805	3805	3805	0
178	20240513	181200	21130915	3805	3805	3805	3805	0
179	20240513	181100	21130915	3805	3805	3805	3805	0
180	20240513	181000	21130915	3805	3805	3805	3805	0
181	20240513	180900	21130915	3805	3805	3805	3805	0
182	20240513	180800	21130915	3805	3805	3805	3805	1
183	20240513	180700	21130915	3805	3805	3805	3805	0
184	20240513	180600	21130915	3805	3805	3805	3805	0
185	20240513	180500	21130915	3805	3805	3805	3805	0
186	20240513	180400	21130915	3805	3805	3805	3805	0
187	20240513	180300	21130915	3805	3805	3805	3805	0
188	20240513	180200	21130915	3805	3805	3805	3805	0
189	20240513	180100	21130915	3805	3805	3805	3805	0
190	20240513	180000	21130915	3805	3805	3805	3805	0
191	20240513	175900	21130915	3805	3805	3805	3805	0
192	20240513	175800	21130915	3805	3805	3805	3805	0
193	20240513	175700	21130915	3805	3805	3805	3805	0
194	20240513	175600	21130915	3805	3805	3805	3805	0
195	20240513	175500	21130915	3805	3805	3805	3805	0
196	20240513	175400	21130915	3805	3805	3805	3805	0
197	20240513	175300	21130915	3805	3805	3805	3805	0
198	20240513	175200	21130915	3805	3805	3805	3805	0
199	20240513	175100	21130915	3805	3805	3805	3805	0
200	20240513	175000	21130915	3805	3805	3805	3805	0
201	20240513	174900	21130915	3805	3805	3805	3805	0
202	20240513	174800	21130915	3805	3805	3805	3805	0
203	20240513	174700	21130915	3805	3805	3805	3805	0
204	20240513	174600	21130915	3805	3805	3805	3805	0
205	20240513	174500	21130915	3805	3805	3805	3805	0
206	20240513	174400	21130915	3805	3805	3805	3805	0
207	20240513	174300	21130915	3805	3805	3805	3805	0
208	20240513	174200	21130915	3805	3805	3805	3805	0
209	20240513	174100	21130915	3805	3805	3805	3805	0
210	20240513	174000	21130915	3805	3805	3805	3805	0
211	20240513	173900	21130915	3805	3805	3805	3805	0
212	20240513	173800	21130915	3805	3805	3805	3805	1
213	20240513	173700	21130915	3805	3805	3805	3805	0
214	20240513	173600	21130915	3805	3805	3805	3805	0
215	20240513	173500	21130915	3805	3805	3805	3805	0
216	20240513	173400	21130915	3805	3805	3805	3805	0
217	20240513	173300	21130915	3805	3805	3805	3805	0
218	20240513	173200	21130915	3805	3805	3805	3805	0
219	20240513	173100	21130915	3805	3805	3805	3805	0
220	20240513	173000	21130915	3805	3805	3805	3805	0
221	20240513	172900	21130915	3805	3805	3805	3805	0
222	20240513	172800	21130915	3805	3805	3805	3805	0
223	20240513	172700	21130915	3805	3805	3805	3805	0
224	20240513	172600	21130915	3805	3805	3805	3805	0
225	20240513	172500	21130915	3805	3805	3805	3805	0
226	20240513	172400	21130915	3805	3805	3805	3805	0
227	20240513	172300	21130915	3805	3805	3805	3805	0
228	20240513	172200	21130915	3805	3805	3805	3805	0
229	20240513	172100	21130915	3805	3805	3805	3805	0
230	20240513	172000	21130915	3805	3805	3805	3805	0
231	20240513	171900	21130915	3805	3805	3805	3805	0
232	20240513	171800	21130915	3805	3805	3805	3805	0
233	20240513	171700	21130915	3805	3805	3805	3805	0
234	20240513	171600	21130915	3805	3805	3805	3805	0
235	20240513	171500	21130915	3805	3805	3805	3805	0
236	20240513	171400	21130915	3805	3805	3805	3805	0
237	20240513	171300	21130915	3805	3805	3805	3805	0
238	20240513	171200	21130915	3805	3805	3805	3805	0
239	20240513	171100	21130915	3805	3805	3805	3805	0
240	20240513	171000	21130915	3805	3805	3805	3805	0
241	20240513	170900	21130915	3805	3805	3805	3805	0
242	20240513	170800	21130915	3805	3805	3805	3805	1
243	20240513	170700	21130915	3805	3805	3805	3805	0
244	20240513	170600	21130915	3805	3805	3805	3805	0
245	20240513	170500	21130915	3805	3805	3805	3805	0
246	20240513	170400	21130915	3805	3805	3805	3805	0
247	20240513	170300	21130915	3805	3805	3805	3805	0
248	20240513	170200	21130915	3805	3805	3805	3805	0
249	20240513	170100	21130915	3805	3805	3805	3805	0
250	20240513	170000	21130915	3805	3805	3805	3805	0
251	20240513	165900	21130915	3805	3805	3805	3805	0
252	20240513	165800	21130915	3805	3805	3805	3805	0
253	20240513	165700	21130915	3805	3805	3805	3805	0
254	20240513	165600	21130915	3805	3805	3805	3805	0
255	20240513	165500	21130915	3805	3805	3805	3805	0
256	20240513	165400	21130915	3805	3805	3805	3805	0
257	20240513	165300	21130915	3805	3805	3805	3805	0
258	20240513	165200	21130915	3805	3805	3805	3805	0
259	20240513	165100	21130915	3805	3805	3805	3805	0
260	20240513	165000	21130915	3805	3805	3805	3805	0
261	20240513	164900	21130915	3805	3805	3805	3805	0
262	20240513	164800	21130915	3805	3805	3805	3805	0
263	20240513	164700	21130915	3805	3805	3805	3805	0
264	20240513	164600	21130915	3805	3805	3805	3805	0
265	20240513	164500	21130915	3805	3805	3805	3805	0
266	20240513	164400	21130915	3805	3805	3805	3805	0
267	20240513	164300	21130915	3805	3805	3805	3805	0
268	20240513	164200	21130915	3805	3805	3805	3805	0
269	20240513	164100	21130915	3805	3805	3805	3805	0
270	20240513	164000	21130915	3805	3805	3805	3805	0
271	20240513	163900	21130915	3805	3805	3805	3805	0
272	20240513	163800	21130915	3805	3805	3805	3805	1
273	20240513	163700	21130915	3805	3805	3805	3805	0
274	20240513	163600	21130915	3805	3805	3805	3805	0
275	20240513	163500	21130915	3805	3805	3805	3805	0
276	20240513	163400	21130915	3805	3805	3805	3805	0
277	20240513	163300	21130915	3805	3805	3805	3805	0
278	20240513	163200	21130915	3805	3805	3805	3805	0
279	20240513	163100	21130915	3805	3805	3805	3805	0
280	20240513	163000	21130915	3805	3805	3805	3805	0
281	20240513	162900	21130915	3805	3805	3805	3805	0
282	20240513	162800	21130915	3805	3805	3805	3805	0
283	20240513	162700	21130915	3805	3805	3805	3805	0
284	20240513	162600	21130915	3805	3805	3805	3805	0
285	20240513	162500	21130915	3805	3805	3805	3805	0
286	20240513	162400	21130915	3805	3805	3805	3805	0
287	20240513	162300	21130915	3805	3805	3805	3805	0
288	20240513	162200	21130915	3805	3805	3805	3805	0
289	20240513	162100	21130915	3805	3805	3805	3805	0
290	20240513	162000	21130915	3805	3805	3805	3805	0
291	20240513	161900	21130915	3805	3805	3805	3805	0
292	20240513	161800	21130915	3805	3805	3805	3805	0
293	20240513	161700	21130915	3805	3805	3805	3805	0
294	20240513	161600	21130915	3805	3805	3805	3805	0
295	20240513	161500	21130915	3805	3805	3805	3805	0
296	20240513	161400	21130915	3805	3805	3805	3805	0
297	20240513	161300	21130915	3805	3805	3805	3805	0
298	20240513	161200	21130915	3805	3805	3805	3805	0
299	20240513	161100	21130915	3805	3805	3805	3805	0
300	20240513	161000	21130915	3805	3805	3805	3805	0
301	20240513	160900	21130915	3805	3805	3805	3805	0
302	20240513	160800	21130915	3805	3805	3805	3805	1
303	20240513	160700	21130915	3805	3805	3805	3805	0
304	20240513	160600	21130915	3805	3805	3805	3805	0
305	20240513	160500	21130915	3805	3805	3805	3805	0
306	20240513	160400	21130915	3805	3805	3805	3805	0
307	20240513	160300	21130915	3805	3805	3805	3805	0
308	20240513	160200	21130915	3805	3805	3805	3805	0
309	20240513	160100	21130915	3805	3805	3805	3805	0
310	20240513	160000	21130915	3805	3805	3805	3805	0
311	20240513	155900	21130915	3805	3805	3805	3805	0
312	20240513	155800	21130915	3805	3805	3805	3805	0
313	20240513	155700	21130915	3805	3805	3805	3805	0
314	20240513	155600	21130915	3805	3805	3805	3805	0
315	20240513	155500	21130915	3805	3805	3805	3805	0
316	20240513	155400	21130915	3805	3805	3805	3805	0
317	20240513	155300	21130915	3805	3805	3805	3805	0
318	20240513	155200	21130915	3805	3805	3805	3805	0
319	20240513	155100	21130915	3805	3805	3805	3805	0
320	20240513	155000	21130915	3805	3805	3805	3805	0
321	20240513	154900	21130915	3805	3805	3805	3805	0
322	20240513	154800	21130915	3805	3805	3805	3805	0
323	20240513	154700	21130915	3805	3805	3805	3805	0
324	20240513	154600	21130915	3805	3805	3805	3805	0
325	20240513	154500	21130915	3805	3805	3805	3805	0
326	20240513	154400	21130915	3805	3805	3805	3805	0
327	20240513	154300	21130915	3805	3805	3805	3805	0
328	20240513	154200	21130915	3805	3805	3805	3805	0
329	20240513	154100	21130915	3805	3805	3805	3805	0
330	20240513	154000	21130915	3805	3805	3805	3805	0
331	20240513	153900	21130915	3805	3805	3805	3805	0
332	20240513	153800	21130915	3805	3805	3805	3805	1
333	20240513	153700	21130915	3805	3805	3805	3805	0
334	20240513	153600	21130915	3805	3805	3805	3805	0
335	20240513	153500	21130915	3805	3805	3805	3805	0
336	20240513	153400	21130915	3805	3805	3805	3805	0
337	20240513	153300	21130915	3805	3805	3805	3805	0
338	20240513	153200	21130915	3805	3805	3805	3805	0
339	20240513	153100	21130915	3805	3805	3805	3805	0
340	20240513	153000	21130915	3805	3805	3805	3805	1
341	20240513	152900	21127110	3810	3810	3810	3810	0
342	20240513	152800	21127110	3810	3810	3810	3810	0
343	20240513	152700	21127110	3810	3810	3810	3810	0
344	20240513	152600	21127110	3810	3810	3810	3810	0
345	20240513	152500	21127110	3810	3810	3810	3810	0
346	20240513	152400	21127110	3810	3810	3810	3810	0
347	20240513	152300	21127110	3810	3810	3810	3810	0
348	20240513	152200	21127110	3810	3810	3810	3810	0
349	20240513	152100	21127110	3810	3810	3810	3810	0
350	20240513	152000	21127110	3810	3810	3810	3810	0
351	20240513	151900	21127110	3810	3730	3810	3730	110
352	20240513	151800	20712680	3735	3735	3735	3735	0
353	20240513	151700	20712680	3735	3735	3735	3735	0
354	20240513	151600	20712680	3735	3735	3735	3735	0
355	20240513	151500	20712680	3735	3735	3735	3735	78
356	20240513	151400	20421350	3735	3735	3735	3735	1
357	20240513	151300	20417615	3735	3735	3735	3735	0
358	20240513	151200	20417615	3735	3735	3735	3735	1
359	20240513	151100	20413880	3725	3735	3735	3725	13
360	20240513	151000	20365440	3725	3730	3735	3725	8
361	20240513	150900	20335615	3725	3725	3725	3725	1
362	20240513	150800	20331890	3725	3720	3725	3720	2
363	20240513	150700	20324445	3720	3720	3720	3720	0
364	20240513	150600	20324445	3720	3720	3720	3720	292
365	20240513	150500	19238205	3725	3725	3725	3725	0
366	20240513	150400	19238205	3725	3725	3725	3725	0
367	20240513	150300	19238205	3725	3725	3725	3725	0
368	20240513	150200	19238205	3725	3725	3730	3720	7
369	20240513	150100	19212135	3720	3725	3725	3720	220
370	20240513	150000	18393695	3730	3745	3745	3730	7
371	20240513	145900	18367540	3750	3750	3750	3750	0
372	20240513	145800	18367540	3750	3750	3750	3750	0
373	20240513	145700	18367540	3750	3750	3750	3750	0
374	20240513	145600	18367540	3750	3755	3755	3750	101
375	20240513	145500	17988290	3760	3760	3760	3760	0
376	20240513	145400	17988290	3760	3760	3760	3760	0
377	20240513	145300	17988290	3760	3760	3760	3760	0
378	20240513	145200	17988290	3760	3760	3760	3760	6
379	20240513	145100	17965730	3765	3765	3765	3765	0
380	20240513	145000	17965730	3765	3765	3765	3765	0
381	20240513	144900	17965730	3765	3765	3765	3765	1
382	20240513	144800	17961965	3725	3740	3740	3725	311
383	20240513	144700	16799590	3745	3745	3745	3745	25
384	20240513	144600	16705965	3785	3785	3785	3785	0
385	20240513	144500	16705965	3785	3785	3785	3785	0
386	20240513	144400	16705965	3785	3785	3785	3785	0
387	20240513	144300	16705965	3785	3785	3785	3785	0
388	20240513	144200	16705965	3785	3785	3785	3785	0
389	20240513	144100	16705965	3785	3785	3785	3785	0
390	20240513	144000	16705965	3785	3785	3785	3785	0
391	20240513	143900	16705965	3785	3785	3785	3785	0
392	20240513	143800	16705965	3785	3785	3785	3785	1
393	20240513	143700	16702180	3750	3750	3750	3750	0
394	20240513	143600	16702180	3750	3750	3750	3750	12
395	20240513	143500	16657180	3745	3745	3745	3745	0
396	20240513	143400	16657180	3745	3755	3755	3745	215
397	20240513	143300	15851355	3790	3790	3790	3790	0
398	20240513	143200	15851355	3790	3790	3790	3790	0
399	20240513	143100	15851355	3790	3790	3790	3790	0
400	20240513	143000	15851355	3790	3790	3790	3790	0
401	20240513	142900	15851355	3790	3790	3790	3790	0
402	20240513	142800	15851355	3790	3790	3790	3790	0
403	20240513	142700	15851355	3790	3790	3790	3790	0
404	20240513	142600	15851355	3790	3790	3790	3790	0
405	20240513	142500	15851355	3790	3790	3790	3790	0
406	20240513	142400	15851355	3790	3790	3790	3790	0
407	20240513	142300	15851355	3790	3790	3790	3790	0
408	20240513	142200	15851355	3790	3790	3790	3790	0
409	20240513	142100	15851355	3790	3790	3790	3790	0
410	20240513	142000	15851355	3790	3790	3790	3790	0
411	20240513	141900	15851355	3790	3790	3790	3790	0
412	20240513	141800	15851355	3790	3790	3790	3790	0
413	20240513	141700	15851355	3790	3790	3790	3790	0
414	20240513	141600	15851355	3790	3790	3790	3790	0
415	20240513	141500	15851355	3790	3790	3790	3790	0
416	20240513	141400	15851355	3790	3790	3790	3790	0
417	20240513	141300	15851355	3790	3790	3790	3790	10
418	20240513	141200	15813455	3790	3790	3790	3790	0
419	20240513	141100	15813455	3790	3790	3790	3790	100
420	20240513	141000	15434455	3790	3790	3790	3790	0
421	20240513	140900	15434455	3790	3790	3790	3790	0
422	20240513	140800	15434455	3790	3790	3790	3790	0
423	20240513	140700	15434455	3790	3790	3790	3790	0
424	20240513	140600	15434455	3790	3790	3790	3790	0
425	20240513	140500	15434455	3790	3790	3790	3790	0
426	20240513	140400	15434455	3790	3790	3790	3790	0
427	20240513	140300	15434455	3790	3790	3790	3790	0
428	20240513	140200	15434455	3790	3790	3790	3790	3
429	20240513	140100	15423085	3790	3790	3790	3790	0
430	20240513	140000	15423085	3790	3790	3790	3790	0
431	20240513	135900	15423085	3790	3790	3790	3790	0
432	20240513	135800	15423085	3790	3790	3790	3790	0
433	20240513	135700	15423085	3790	3790	3790	3790	4
434	20240513	135600	15407925	3790	3790	3790	3790	0
435	20240513	135500	15407925	3790	3790	3790	3790	0
436	20240513	135400	15407925	3790	3790	3790	3790	1
437	20240513	135300	15404135	3790	3790	3790	3790	5
438	20240513	135200	15385185	3790	3790	3790	3790	0
439	20240513	135100	15385185	3790	3790	3790	3790	0
440	20240513	135000	15385185	3790	3790	3790	3790	1
441	20240513	134900	15381395	3745	3745	3745	3745	0
442	20240513	134800	15381395	3745	3745	3745	3745	0
443	20240513	134700	15381395	3745	3740	3745	3740	274
444	20240513	134600	14356015	3745	3745	3745	3745	0
445	20240513	134500	14356015	3745	3745	3745	3745	0
446	20240513	134400	14356015	3745	3745	3745	3745	1
447	20240513	134300	14352270	3745	3745	3745	3745	2
448	20240513	134200	14344780	3745	3745	3745	3745	26
449	20240513	134100	14247410	3775	3775	3775	3775	0
450	20240513	134000	14247410	3775	3775	3775	3775	0
451	20240513	133900	14247410	3775	3775	3775	3775	0
452	20240513	133800	14247410	3775	3775	3775	3775	0
453	20240513	133700	14247410	3775	3775	3775	3775	1
454	20240513	133600	14243635	3750	3750	3750	3750	0
455	20240513	133500	14243635	3750	3750	3750	3750	0
456	20240513	133400	14243635	3750	3750	3750	3750	288
457	20240513	133300	13163635	3755	3755	3755	3755	0
458	20240513	133200	13163635	3755	3755	3755	3755	0
459	20240513	133100	13163635	3755	3755	3755	3755	0
460	20240513	133000	13163635	3755	3755	3755	3755	0
461	20240513	132900	13163635	3755	3755	3755	3755	0
462	20240513	132800	13163635	3755	3755	3755	3755	2
463	20240513	132700	13156125	3775	3775	3775	3775	0
464	20240513	132600	13156125	3775	3775	3775	3775	0
465	20240513	132500	13156125	3775	3775	3775	3775	0
466	20240513	132400	13156125	3775	3775	3775	3775	0
467	20240513	132300	13156125	3775	3775	3775	3775	0
468	20240513	132200	13156125	3775	3775	3775	3775	0
469	20240513	132100	13156125	3775	3775	3775	3775	0
470	20240513	132000	13156125	3775	3775	3775	3775	0
471	20240513	131900	13156125	3775	3775	3775	3775	0
472	20240513	131800	13156125	3775	3775	3775	3775	0
473	20240513	131700	13156125	3775	3775	3775	3775	0
474	20240513	131600	13156125	3775	3775	3775	3775	0
475	20240513	131500	13156125	3775	3775	3775	3775	0
476	20240513	131400	13156125	3775	3775	3775	3775	0
477	20240513	131300	13156125	3775	3775	3775	3775	0
478	20240513	131200	13156125	3775	3775	3775	3775	0
479	20240513	131100	13156125	3775	3775	3775	3775	24
480	20240513	131000	13065525	3775	3775	3775	3775	0
481	20240513	130900	13065525	3775	3775	3775	3775	0
482	20240513	130800	13065525	3775	3775	3775	3775	0
483	20240513	130700	13065525	3775	3775	3775	3775	5
484	20240513	130600	13046650	3750	3750	3750	3750	0
485	20240513	130500	13046650	3750	3750	3750	3750	0
486	20240513	130400	13046650	3750	3750	3750	3750	0
487	20240513	130300	13046650	3750	3750	3750	3750	0
488	20240513	130200	13046650	3750	3750	3750	3750	0
489	20240513	130100	13046650	3750	3750	3750	3750	0
490	20240513	130000	13046650	3750	3750	3750	3750	200
491	20240513	125900	12296650	3755	3755	3755	3755	0
492	20240513	125800	12296650	3755	3755	3755	3755	3
493	20240513	125700	12285385	3755	3755	3755	3755	0
494	20240513	125600	12285385	3755	3755	3755	3755	17
495	20240513	125500	12221550	3750	3750	3750	3750	0
496	20240513	125400	12221550	3750	3750	3750	3750	600
497	20240513	125300	9971550	3750	3750	3750	3750	0
498	20240513	125200	9971550	3750	3750	3750	3750	210
499	20240513	125100	9184050	3755	3755	3755	3755	58
500	20240513	125000	8966260	3755	3755	3755	3755	2
501	20240513	124900	8958750	3755	3755	3755	3755	0
502	20240513	124800	8958750	3755	3755	3755	3755	0
503	20240513	124700	8958750	3755	3755	3755	3755	0
504	20240513	124600	8958750	3755	3755	3755	3755	2
505	20240513	124500	8951240	3755	3755	3755	3755	0
506	20240513	124400	8951240	3755	3755	3755	3755	0
507	20240513	124300	8951240	3755	3755	3755	3755	0
508	20240513	124200	8951240	3755	3755	3755	3755	0
509	20240513	124100	8951240	3755	3755	3755	3755	0
510	20240513	124000	8951240	3755	3755	3755	3755	0
511	20240513	123900	8951240	3755	3755	3755	3755	0
512	20240513	123800	8951240	3755	3755	3755	3755	2
513	20240513	123700	8943730	3750	3750	3750	3750	27
514	20240513	123600	8842480	3755	3755	3755	3755	0
515	20240513	123500	8842480	3755	3755	3755	3755	0
516	20240513	123400	8842480	3755	3755	3755	3755	0
517	20240513	123300	8842480	3755	3755	3755	3755	10
518	20240513	123200	8804930	3755	3755	3755	3755	0
519	20240513	123100	8804930	3755	3755	3755	3755	0
520	20240513	123000	8804930	3755	3755	3755	3755	0
521	20240513	122900	8804930	3755	3755	3755	3755	0
522	20240513	122800	8804930	3755	3760	3760	3755	230
523	20240513	122700	7941230	3765	3765	3765	3765	0
524	20240513	122600	7941230	3765	3765	3765	3765	0
525	20240513	122500	7941230	3765	3765	3765	3765	0
526	20240513	122400	7941230	3765	3765	3765	3765	0
527	20240513	122300	7941230	3765	3765	3765	3765	0
528	20240513	122200	7941230	3765	3765	3765	3765	0
529	20240513	122100	7941230	3765	3765	3765	3765	0
530	20240513	122000	7941230	3765	3765	3765	3765	0
531	20240513	121900	7941230	3765	3765	3765	3765	0
532	20240513	121800	7941230	3765	3765	3765	3765	0
533	20240513	121700	7941230	3765	3765	3765	3765	0
534	20240513	121600	7941230	3765	3765	3765	3765	98
535	20240513	121500	7572260	3785	3785	3785	3785	0
536	20240513	121400	7572260	3785	3785	3785	3785	0
537	20240513	121300	7572260	3785	3785	3785	3785	0
538	20240513	121200	7572260	3785	3785	3785	3785	0
539	20240513	121100	7572260	3785	3785	3785	3785	0
540	20240513	121000	7572260	3785	3785	3785	3785	0
541	20240513	120900	7572260	3785	3785	3785	3785	0
542	20240513	120800	7572260	3785	3785	3785	3785	0
543	20240513	120700	7572260	3785	3785	3785	3785	0
544	20240513	120600	7572260	3785	3785	3785	3785	0
545	20240513	120500	7572260	3785	3785	3785	3785	0
546	20240513	120400	7572260	3785	3785	3785	3785	0
547	20240513	120300	7572260	3785	3785	3785	3785	0
548	20240513	120200	7572260	3785	3785	3785	3785	0
549	20240513	120100	7572260	3785	3785	3785	3785	0
550	20240513	120000	7572260	3785	3785	3785	3785	0
551	20240513	115900	7572260	3785	3785	3785	3785	10
552	20240513	115800	7534410	3785	3785	3785	3785	0
553	20240513	115700	7534410	3785	3785	3785	3785	1
554	20240513	115600	7530625	3765	3765	3765	3765	0
555	20240513	115500	7530625	3765	3765	3765	3765	2
556	20240513	115400	7523095	3770	3770	3770	3770	0
557	20240513	115300	7523095	3770	3770	3770	3770	0
558	20240513	115200	7523095	3770	3770	3770	3770	20
559	20240513	115100	7447695	3765	3765	3765	3765	0
560	20240513	115000	7447695	3765	3765	3765	3765	0
561	20240513	114900	7447695	3765	3765	3765	3765	0
562	20240513	114800	7447695	3765	3765	3765	3765	0
563	20240513	114700	7447695	3765	3765	3765	3765	0
564	20240513	114600	7447695	3765	3765	3765	3765	0
565	20240513	114500	7447695	3765	3765	3765	3765	0
566	20240513	114400	7447695	3765	3765	3765	3765	0
567	20240513	114300	7447695	3765	3765	3765	3765	1
568	20240513	114200	7443930	3785	3785	3785	3785	0
569	20240513	114100	7443930	3785	3785	3785	3785	0
570	20240513	114000	7443930	3785	3785	3785	3785	0
571	20240513	113900	7443930	3785	3785	3785	3785	0
572	20240513	113800	7443930	3785	3785	3785	3785	47
573	20240513	113700	7266035	3785	3785	3785	3785	0
574	20240513	113600	7266035	3785	3785	3785	3785	0
575	20240513	113500	7266035	3785	3785	3785	3785	0
576	20240513	113400	7266035	3785	3785	3785	3785	0
577	20240513	113300	7266035	3785	3785	3785	3785	0
578	20240513	113200	7266035	3785	3785	3785	3785	0
579	20240513	113100	7266035	3785	3785	3785	3785	0
580	20240513	113000	7266035	3785	3785	3785	3785	0
581	20240513	112900	7266035	3785	3785	3785	3785	0
582	20240513	112800	7266035	3785	3785	3785	3785	0
583	20240513	112700	7266035	3785	3785	3785	3785	0
584	20240513	112600	7266035	3785	3785	3785	3785	0
585	20240513	112500	7266035	3785	3785	3785	3785	0
586	20240513	112400	7266035	3785	3785	3785	3785	0
587	20240513	112300	7266035	3785	3785	3785	3785	0
588	20240513	112200	7266035	3785	3785	3785	3785	1
589	20240513	112100	7262250	3765	3765	3765	3765	0
590	20240513	112000	7262250	3765	3765	3765	3765	0
591	20240513	111900	7262250	3765	3765	3765	3765	0
592	20240513	111800	7262250	3765	3765	3765	3765	0
593	20240513	111700	7262250	3765	3765	3765	3765	0
594	20240513	111600	7262250	3765	3765	3765	3765	0
595	20240513	111500	7262250	3765	3765	3765	3765	0
596	20240513	111400	7262250	3765	3765	3765	3765	6
597	20240513	111300	7239660	3770	3770	3770	3770	0
598	20240513	111200	7239660	3770	3770	3770	3770	0
599	20240513	111100	7239660	3770	3770	3770	3770	0
600	20240513	111000	7239660	3770	3770	3770	3770	0
601	20240513	110900	7239660	3770	3770	3770	3770	0
602	20240513	110800	7239660	3770	3770	3770	3770	0
603	20240513	110700	7239660	3770	3770	3770	3770	0
604	20240513	110600	7239660	3770	3770	3770	3770	0
605	20240513	110500	7239660	3770	3770	3770	3770	0
606	20240513	110400	7239660	3770	3770	3770	3770	0
607	20240513	110300	7239660	3770	3770	3770	3770	0
608	20240513	110200	7239660	3770	3770	3770	3770	0
609	20240513	110100	7239660	3770	3770	3770	3770	1
610	20240513	110000	7235890	3785	3785	3785	3785	0
611	20240513	105900	7235890	3785	3785	3785	3785	0
612	20240513	105800	7235890	3785	3785	3785	3785	1
613	20240513	105700	7232105	3775	3775	3775	3775	0
614	20240513	105600	7232105	3775	3780	3780	3775	4
615	20240513	105500	7216990	3770	3785	3785	3770	7
616	20240513	105400	7190585	3785	3785	3785	3785	0
617	20240513	105300	7190585	3785	3785	3785	3785	0
618	20240513	105200	7190585	3785	3785	3785	3785	0
619	20240513	105100	7190585	3785	3785	3785	3785	0
620	20240513	105000	7190585	3785	3785	3785	3785	0
621	20240513	104900	7190585	3785	3785	3785	3785	0
622	20240513	104800	7190585	3785	3785	3785	3785	0
623	20240513	104700	7190585	3785	3785	3785	3785	1
624	20240513	104600	7186800	3775	3785	3785	3775	12
625	20240513	104500	7141490	3775	3775	3775	3775	0
626	20240513	104400	7141490	3775	3775	3775	3775	0
627	20240513	104300	7141490	3775	3775	3775	3775	0
628	20240513	104200	7141490	3775	3775	3775	3775	0
629	20240513	104100	7141490	3775	3775	3775	3775	0
630	20240513	104000	7141490	3775	3775	3775	3775	6
631	20240513	103900	7118840	3780	3780	3780	3780	0
632	20240513	103800	7118840	3780	3780	3780	3780	0
633	20240513	103700	7118840	3780	3780	3780	3780	0
634	20240513	103600	7118840	3780	3780	3780	3780	0
635	20240513	103500	7118840	3780	3780	3780	3780	0
636	20240513	103400	7118840	3780	3780	3780	3780	0
637	20240513	103300	7118840	3780	3780	3780	3780	0
638	20240513	103200	7118840	3780	3780	3780	3780	2
639	20240513	103100	7111280	3785	3785	3785	3785	2
640	20240513	103000	7103710	3780	3780	3780	3780	0
641	20240513	102900	7103710	3780	3780	3780	3780	0
642	20240513	102800	7103710	3780	3780	3780	3780	5
643	20240513	102700	7084810	3785	3785	3785	3785	0
644	20240513	102600	7084810	3785	3785	3785	3785	4
645	20240513	102500	7069670	3785	3790	3790	3785	6
646	20240513	102400	7046945	3785	3785	3785	3785	0
647	20240513	102300	7046945	3785	3785	3785	3785	0
648	20240513	102200	7046945	3785	3785	3785	3785	0
649	20240513	102100	7046945	3785	3785	3785	3785	0
650	20240513	102000	7046945	3785	3785	3785	3785	0
651	20240513	101900	7046945	3785	3785	3785	3785	1
652	20240513	101800	7043160	3785	3785	3785	3785	0
653	20240513	101700	7043160	3785	3785	3785	3785	0
654	20240513	101600	7043160	3785	3785	3785	3785	0
655	20240513	101500	7043160	3785	3785	3785	3785	0
656	20240513	101400	7043160	3785	3785	3785	3785	1
657	20240513	101300	7039375	3790	3790	3790	3790	0
658	20240513	101200	7039375	3790	3790	3790	3790	1
659	20240513	101100	7035585	3790	3790	3790	3790	1
660	20240513	101000	7031795	3790	3790	3790	3790	0
661	20240513	100900	7031795	3790	3790	3790	3790	0
662	20240513	100800	7031795	3790	3790	3790	3790	0
663	20240513	100700	7031795	3790	3790	3790	3790	2
664	20240513	100600	7024215	3790	3790	3790	3790	0
665	20240513	100500	7024215	3790	3790	3790	3790	0
666	20240513	100400	7024215	3790	3790	3790	3790	2
667	20240513	100300	7016635	3790	3790	3790	3790	15
668	20240513	100200	6959785	3790	3785	3790	3785	7
669	20240513	100100	6933275	3750	3750	3750	3750	0
670	20240513	100000	6933275	3750	3750	3750	3750	0
671	20240513	095900	6933275	3750	3750	3750	3750	0
672	20240513	095800	6933275	3750	3750	3750	3750	0
673	20240513	095700	6933275	3750	3810	3810	3750	1161
674	20240513	095600	2558500	3815	3815	3815	3815	0
675	20240513	095500	2558500	3815	3815	3815	3815	0
676	20240513	095400	2558500	3815	3815	3815	3815	0
677	20240513	095300	2558500	3815	3815	3815	3815	1
678	20240513	095200	2554685	3815	3815	3815	3815	1
679	20240513	095100	2550870	3820	3820	3820	3820	0
680	20240513	095000	2550870	3820	3820	3820	3820	11
681	20240513	094900	2508850	3820	3805	3820	3805	14
682	20240513	094800	2455500	3800	3800	3800	3800	56
683	20240513	094700	2242700	3800	3800	3800	3800	1
684	20240513	094600	2238900	3770	3770	3770	3770	0
685	20240513	094500	2238900	3770	3770	3770	3770	0
686	20240513	094400	2238900	3770	3770	3770	3770	0
687	20240513	094300	2238900	3770	3810	3810	3770	147
688	20240513	094200	1681960	3810	3810	3810	3810	0
689	20240513	094100	1681960	3810	3810	3810	3810	1
690	20240513	094000	1678150	3810	3810	3810	3810	0
691	20240513	093900	1678150	3810	3810	3810	3810	0
692	20240513	093800	1678150	3810	3810	3810	3810	0
693	20240513	093700	1678150	3810	3810	3810	3810	29
694	20240513	093600	1567660	3810	3810	3810	3810	15
695	20240513	093500	1510510	3810	3810	3810	3810	0
696	20240513	093400	1510510	3810	3810	3810	3810	0
697	20240513	093300	1510510	3810	3810	3810	3810	0
698	20240513	093200	1510510	3810	3810	3810	3810	0
699	20240513	093100	1510510	3810	3810	3810	3810	0
700	20240513	093000	1510510	3810	3810	3810	3810	0
701	20240513	092900	1510510	3810	3810	3810	3810	0
702	20240513	092800	1510510	3810	3810	3810	3805	101
703	20240513	092700	1125750	3815	3815	3815	3815	0
704	20240513	092600	1125750	3815	3815	3815	3815	0
705	20240513	092500	1125750	3815	3825	3825	3815	3
706	20240513	092400	1114290	3815	3820	3820	3815	2
707	20240513	092300	1106655	3810	3810	3810	3810	0
708	20240513	092200	1106655	3810	3810	3810	3810	12
709	20240513	092100	1060935	3825	3825	3825	3825	0
710	20240513	092000	1060935	3825	3825	3825	3825	0
711	20240513	091900	1060935	3825	3825	3825	3825	0
712	20240513	091800	1060935	3825	3825	3825	3825	0
713	20240513	091700	1060935	3825	3825	3825	3825	0
714	20240513	091600	1060935	3825	3825	3825	3825	0
715	20240513	091500	1060935	3825	3825	3825	3825	1
716	20240513	091400	1057110	3805	3805	3805	3805	0
717	20240513	091300	1057110	3805	3805	3805	3805	0
718	20240513	091200	1057110	3805	3805	3805	3805	0
719	20240513	091100	1057110	3805	3805	3805	3805	1
720	20240513	091000	1053305	3840	3840	3840	3840	0
721	20240513	090900	1053305	3840	3840	3840	3840	0
722	20240513	090800	1053305	3840	3840	3840	3840	0
723	20240513	090700	1053305	3840	3830	3840	3805	51
724	20240513	090600	858550	3850	3850	3850	3850	0
725	20240513	090500	858550	3850	3850	3850	3850	0
726	20240513	090400	858550	3850	3850	3850	3850	0
727	20240513	090300	858550	3850	3850	3850	3850	0
728	20240513	090200	858550	3850	3850	3850	3850	0
729	20240513	090100	858550	3850	3850	3850	3850	0
730	20240513	090000	858550	3850	3850	3850	3850	223