KissMeData/413640/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	212400	283148230	8870	8870	8870	8870	1008
3	20240513	212300	283148230	8870	8870	8870	8870	0
4	20240513	212200	283148230	8870	8870	8870	8870	0
5	20240513	212100	283148230	8870	8870	8870	8870	0
6	20240513	212000	283148230	8870	8870	8870	8870	0
7	20240513	211900	283148230	8870	8870	8870	8870	0
8	20240513	211800	283148230	8870	8870	8870	8870	0
9	20240513	211700	283148230	8870	8870	8870	8870	0
10	20240513	211600	283148230	8870	8870	8870	8870	0
11	20240513	211500	283148230	8870	8870	8870	8870	0
12	20240513	211400	283148230	8870	8870	8870	8870	0
13	20240513	211300	283148230	8870	8870	8870	8870	0
14	20240513	211200	283148230	8870	8870	8870	8870	0
15	20240513	211100	283148230	8870	8870	8870	8870	0
16	20240513	211000	283148230	8870	8870	8870	8870	0
17	20240513	210900	283148230	8870	8870	8870	8870	0
18	20240513	210800	283148230	8870	8870	8870	8870	0
19	20240513	210700	283148230	8870	8870	8870	8870	0
20	20240513	210600	283148230	8870	8870	8870	8870	0
21	20240513	210500	283148230	8870	8870	8870	8870	0
22	20240513	210400	283148230	8870	8870	8870	8870	0
23	20240513	210300	283148230	8870	8870	8870	8870	0
24	20240513	210200	283148230	8870	8870	8870	8870	0
25	20240513	210100	283148230	8870	8870	8870	8870	0
26	20240513	210000	283148230	8870	8870	8870	8870	0
27	20240513	205900	283148230	8870	8870	8870	8870	0
28	20240513	205800	283148230	8870	8870	8870	8870	0
29	20240513	205700	283148230	8870	8870	8870	8870	0
30	20240513	205600	283148230	8870	8870	8870	8870	0
31	20240513	205500	283148230	8870	8870	8870	8870	0
32	20240513	205400	283148230	8870	8870	8870	8870	1008
33	20240513	205300	283148230	8870	8870	8870	8870	0
34	20240513	205200	283148230	8870	8870	8870	8870	0
35	20240513	205100	283148230	8870	8870	8870	8870	0
36	20240513	205000	283148230	8870	8870	8870	8870	0
37	20240513	204900	283148230	8870	8870	8870	8870	0
38	20240513	204800	283148230	8870	8870	8870	8870	0
39	20240513	204700	283148230	8870	8870	8870	8870	0
40	20240513	204600	283148230	8870	8870	8870	8870	0
41	20240513	204500	283148230	8870	8870	8870	8870	0
42	20240513	204400	283148230	8870	8870	8870	8870	0
43	20240513	204300	283148230	8870	8870	8870	8870	0
44	20240513	204200	283148230	8870	8870	8870	8870	0
45	20240513	204100	283148230	8870	8870	8870	8870	0
46	20240513	204000	283148230	8870	8870	8870	8870	0
47	20240513	203900	283148230	8870	8870	8870	8870	0
48	20240513	203800	283148230	8870	8870	8870	8870	0
49	20240513	203700	283148230	8870	8870	8870	8870	0
50	20240513	203600	283148230	8870	8870	8870	8870	0
51	20240513	203500	283148230	8870	8870	8870	8870	0
52	20240513	203400	283148230	8870	8870	8870	8870	0
53	20240513	203300	283148230	8870	8870	8870	8870	0
54	20240513	203200	283148230	8870	8870	8870	8870	0
55	20240513	203100	283148230	8870	8870	8870	8870	0
56	20240513	203000	283148230	8870	8870	8870	8870	0
57	20240513	202900	283148230	8870	8870	8870	8870	0
58	20240513	202800	283148230	8870	8870	8870	8870	0
59	20240513	202700	283148230	8870	8870	8870	8870	0
60	20240513	202600	283148230	8870	8870	8870	8870	0
61	20240513	202500	283148230	8870	8870	8870	8870	0
62	20240513	202400	283148230	8870	8870	8870	8870	1008
63	20240513	202300	283148230	8870	8870	8870	8870	0
64	20240513	202200	283148230	8870	8870	8870	8870	0
65	20240513	202100	283148230	8870	8870	8870	8870	0
66	20240513	202000	283148230	8870	8870	8870	8870	0
67	20240513	201900	283148230	8870	8870	8870	8870	0
68	20240513	201800	283148230	8870	8870	8870	8870	0
69	20240513	201700	283148230	8870	8870	8870	8870	0
70	20240513	201600	283148230	8870	8870	8870	8870	0
71	20240513	201500	283148230	8870	8870	8870	8870	0
72	20240513	201400	283148230	8870	8870	8870	8870	0
73	20240513	201300	283148230	8870	8870	8870	8870	0
74	20240513	201200	283148230	8870	8870	8870	8870	0
75	20240513	201100	283148230	8870	8870	8870	8870	0
76	20240513	201000	283148230	8870	8870	8870	8870	0
77	20240513	200900	283148230	8870	8870	8870	8870	0
78	20240513	200800	283148230	8870	8870	8870	8870	0
79	20240513	200700	283148230	8870	8870	8870	8870	0
80	20240513	200600	283148230	8870	8870	8870	8870	0
81	20240513	200500	283148230	8870	8870	8870	8870	0
82	20240513	200400	283148230	8870	8870	8870	8870	0
83	20240513	200300	283148230	8870	8870	8870	8870	0
84	20240513	200200	283148230	8870	8870	8870	8870	0
85	20240513	200100	283148230	8870	8870	8870	8870	0
86	20240513	200000	283148230	8870	8870	8870	8870	0
87	20240513	195900	283148230	8870	8870	8870	8870	0
88	20240513	195800	283148230	8870	8870	8870	8870	0
89	20240513	195700	283148230	8870	8870	8870	8870	0
90	20240513	195600	283148230	8870	8870	8870	8870	0
91	20240513	195500	283148230	8870	8870	8870	8870	0
92	20240513	195400	283148230	8870	8870	8870	8870	1008
93	20240513	195300	283148230	8870	8870	8870	8870	0
94	20240513	195200	283148230	8870	8870	8870	8870	0
95	20240513	195100	283148230	8870	8870	8870	8870	0
96	20240513	195000	283148230	8870	8870	8870	8870	0
97	20240513	194900	283148230	8870	8870	8870	8870	0
98	20240513	194800	283148230	8870	8870	8870	8870	0
99	20240513	194700	283148230	8870	8870	8870	8870	0
100	20240513	194600	283148230	8870	8870	8870	8870	0
101	20240513	194500	283148230	8870	8870	8870	8870	0
102	20240513	194400	283148230	8870	8870	8870	8870	0
103	20240513	194300	283148230	8870	8870	8870	8870	0
104	20240513	194200	283148230	8870	8870	8870	8870	0
105	20240513	194100	283148230	8870	8870	8870	8870	0
106	20240513	194000	283148230	8870	8870	8870	8870	0
107	20240513	193900	283148230	8870	8870	8870	8870	0
108	20240513	193800	283148230	8870	8870	8870	8870	0
109	20240513	193700	283148230	8870	8870	8870	8870	0
110	20240513	193600	283148230	8870	8870	8870	8870	0
111	20240513	193500	283148230	8870	8870	8870	8870	0
112	20240513	193400	283148230	8870	8870	8870	8870	0
113	20240513	193300	283148230	8870	8870	8870	8870	0
114	20240513	193200	283148230	8870	8870	8870	8870	0
115	20240513	193100	283148230	8870	8870	8870	8870	0
116	20240513	193000	283148230	8870	8870	8870	8870	0
117	20240513	192900	283148230	8870	8870	8870	8870	0
118	20240513	192800	283148230	8870	8870	8870	8870	0
119	20240513	192700	283148230	8870	8870	8870	8870	0
120	20240513	192600	283148230	8870	8870	8870	8870	0
121	20240513	192500	283148230	8870	8870	8870	8870	0
122	20240513	192400	283148230	8870	8870	8870	8870	1008
123	20240513	192300	283148230	8870	8870	8870	8870	0
124	20240513	192200	283148230	8870	8870	8870	8870	0
125	20240513	192100	283148230	8870	8870	8870	8870	0
126	20240513	192000	283148230	8870	8870	8870	8870	0
127	20240513	191900	283148230	8870	8870	8870	8870	0
128	20240513	191800	283148230	8870	8870	8870	8870	0
129	20240513	191700	283148230	8870	8870	8870	8870	0
130	20240513	191600	283148230	8870	8870	8870	8870	0
131	20240513	191500	283148230	8870	8870	8870	8870	0
132	20240513	191400	283148230	8870	8870	8870	8870	0
133	20240513	191300	283148230	8870	8870	8870	8870	0
134	20240513	191200	283148230	8870	8870	8870	8870	0
135	20240513	191100	283148230	8870	8870	8870	8870	0
136	20240513	191000	283148230	8870	8870	8870	8870	0
137	20240513	190900	283148230	8870	8870	8870	8870	0
138	20240513	190800	283148230	8870	8870	8870	8870	0
139	20240513	190700	283148230	8870	8870	8870	8870	0
140	20240513	190600	283148230	8870	8870	8870	8870	0
141	20240513	190500	283148230	8870	8870	8870	8870	0
142	20240513	190400	283148230	8870	8870	8870	8870	0
143	20240513	190300	283148230	8870	8870	8870	8870	0
144	20240513	190200	283148230	8870	8870	8870	8870	0
145	20240513	190100	283148230	8870	8870	8870	8870	0
146	20240513	190000	283148230	8870	8870	8870	8870	0
147	20240513	185900	283148230	8870	8870	8870	8870	0
148	20240513	185800	283148230	8870	8870	8870	8870	0
149	20240513	185700	283148230	8870	8870	8870	8870	0
150	20240513	185600	283148230	8870	8870	8870	8870	0
151	20240513	185500	283148230	8870	8870	8870	8870	0
152	20240513	185400	283148230	8870	8870	8870	8870	1008
153	20240513	185300	283148230	8870	8870	8870	8870	0
154	20240513	185200	283148230	8870	8870	8870	8870	0
155	20240513	185100	283148230	8870	8870	8870	8870	0
156	20240513	185000	283148230	8870	8870	8870	8870	0
157	20240513	184900	283148230	8870	8870	8870	8870	0
158	20240513	184800	283148230	8870	8870	8870	8870	0
159	20240513	184700	283148230	8870	8870	8870	8870	0
160	20240513	184600	283148230	8870	8870	8870	8870	0
161	20240513	184500	283148230	8870	8870	8870	8870	0
162	20240513	184400	283148230	8870	8870	8870	8870	0
163	20240513	184300	283148230	8870	8870	8870	8870	0
164	20240513	184200	283148230	8870	8870	8870	8870	0
165	20240513	184100	283148230	8870	8870	8870	8870	0
166	20240513	184000	283148230	8870	8870	8870	8870	0
167	20240513	183900	283148230	8870	8870	8870	8870	0
168	20240513	183800	283148230	8870	8870	8870	8870	0
169	20240513	183700	283148230	8870	8870	8870	8870	0
170	20240513	183600	283148230	8870	8870	8870	8870	0
171	20240513	183500	283148230	8870	8870	8870	8870	0
172	20240513	183400	283148230	8870	8870	8870	8870	0
173	20240513	183300	283148230	8870	8870	8870	8870	0
174	20240513	183200	283148230	8870	8870	8870	8870	0
175	20240513	183100	283148230	8870	8870	8870	8870	0
176	20240513	183000	283148230	8870	8870	8870	8870	0
177	20240513	182900	283148230	8870	8870	8870	8870	0
178	20240513	182800	283148230	8870	8870	8870	8870	0
179	20240513	182700	283148230	8870	8870	8870	8870	0
180	20240513	182600	283148230	8870	8870	8870	8870	0
181	20240513	182500	283148230	8870	8870	8870	8870	0
182	20240513	182400	283148230	8870	8870	8870	8870	1008
183	20240513	182300	283148230	8870	8870	8870	8870	0
184	20240513	182200	283148230	8870	8870	8870	8870	0
185	20240513	182100	283148230	8870	8870	8870	8870	0
186	20240513	182000	283148230	8870	8870	8870	8870	0
187	20240513	181900	283148230	8870	8870	8870	8870	0
188	20240513	181800	283148230	8870	8870	8870	8870	0
189	20240513	181700	283148230	8870	8870	8870	8870	0
190	20240513	181600	283148230	8870	8870	8870	8870	0
191	20240513	181500	283148230	8870	8870	8870	8870	0
192	20240513	181400	283148230	8870	8870	8870	8870	0
193	20240513	181300	283148230	8870	8870	8870	8870	0
194	20240513	181200	283148230	8870	8870	8870	8870	0
195	20240513	181100	283148230	8870	8870	8870	8870	0
196	20240513	181000	283148230	8870	8870	8870	8870	0
197	20240513	180900	283148230	8870	8870	8870	8870	0
198	20240513	180800	283148230	8870	8870	8870	8870	0
199	20240513	180700	283148230	8870	8870	8870	8870	0
200	20240513	180600	283148230	8870	8870	8870	8870	0
201	20240513	180500	283148230	8870	8870	8870	8870	0
202	20240513	180400	283148230	8870	8870	8870	8870	0
203	20240513	180300	283148230	8870	8870	8870	8870	0
204	20240513	180200	283148230	8870	8870	8870	8870	0
205	20240513	180100	283148230	8870	8870	8870	8870	0
206	20240513	180000	283148230	8870	8870	8870	8870	0
207	20240513	175900	283148230	8870	8870	8870	8870	0
208	20240513	175800	283148230	8870	8870	8870	8870	0
209	20240513	175700	283148230	8870	8870	8870	8870	0
210	20240513	175600	283148230	8870	8870	8870	8870	0
211	20240513	175500	283148230	8870	8870	8870	8870	0
212	20240513	175400	283148230	8870	8870	8870	8870	1008
213	20240513	175300	283148230	8870	8870	8870	8870	0
214	20240513	175200	283148230	8870	8870	8870	8870	0
215	20240513	175100	283148230	8870	8870	8870	8870	0
216	20240513	175000	283148230	8870	8870	8870	8870	0
217	20240513	174900	283148230	8870	8870	8870	8870	0
218	20240513	174800	283148230	8870	8870	8870	8870	0
219	20240513	174700	283148230	8870	8870	8870	8870	0
220	20240513	174600	283148230	8870	8870	8870	8870	0
221	20240513	174500	283148230	8870	8870	8870	8870	0
222	20240513	174400	283148230	8870	8870	8870	8870	0
223	20240513	174300	283148230	8870	8870	8870	8870	0
224	20240513	174200	283148230	8870	8870	8870	8870	0
225	20240513	174100	283148230	8870	8870	8870	8870	0
226	20240513	174000	283148230	8870	8870	8870	8870	0
227	20240513	173900	283148230	8870	8870	8870	8870	0
228	20240513	173800	283148230	8870	8870	8870	8870	0
229	20240513	173700	283148230	8870	8870	8870	8870	0
230	20240513	173600	283148230	8870	8870	8870	8870	0
231	20240513	173500	283148230	8870	8870	8870	8870	0
232	20240513	173400	283148230	8870	8870	8870	8870	0
233	20240513	173300	283148230	8870	8870	8870	8870	0
234	20240513	173200	283148230	8870	8870	8870	8870	0
235	20240513	173100	283148230	8870	8870	8870	8870	0
236	20240513	173000	283148230	8870	8870	8870	8870	0
237	20240513	172900	283148230	8870	8870	8870	8870	0
238	20240513	172800	283148230	8870	8870	8870	8870	0
239	20240513	172700	283148230	8870	8870	8870	8870	0
240	20240513	172600	283148230	8870	8870	8870	8870	0
241	20240513	172500	283148230	8870	8870	8870	8870	0
242	20240513	172400	283148230	8870	8870	8870	8870	1008
243	20240513	172300	283148230	8870	8870	8870	8870	0
244	20240513	172200	283148230	8870	8870	8870	8870	0
245	20240513	172100	283148230	8870	8870	8870	8870	0
246	20240513	172000	283148230	8870	8870	8870	8870	0
247	20240513	171900	283148230	8870	8870	8870	8870	0
248	20240513	171800	283148230	8870	8870	8870	8870	0
249	20240513	171700	283148230	8870	8870	8870	8870	0
250	20240513	171600	283148230	8870	8870	8870	8870	0
251	20240513	171500	283148230	8870	8870	8870	8870	0
252	20240513	171400	283148230	8870	8870	8870	8870	0
253	20240513	171300	283148230	8870	8870	8870	8870	0
254	20240513	171200	283148230	8870	8870	8870	8870	0
255	20240513	171100	283148230	8870	8870	8870	8870	0
256	20240513	171000	283148230	8870	8870	8870	8870	0
257	20240513	170900	283148230	8870	8870	8870	8870	0
258	20240513	170800	283148230	8870	8870	8870	8870	0
259	20240513	170700	283148230	8870	8870	8870	8870	0
260	20240513	170600	283148230	8870	8870	8870	8870	0
261	20240513	170500	283148230	8870	8870	8870	8870	0
262	20240513	170400	283148230	8870	8870	8870	8870	0
263	20240513	170300	283148230	8870	8870	8870	8870	0
264	20240513	170200	283148230	8870	8870	8870	8870	0
265	20240513	170100	283148230	8870	8870	8870	8870	0
266	20240513	170000	283148230	8870	8870	8870	8870	0
267	20240513	165900	283148230	8870	8870	8870	8870	0
268	20240513	165800	283148230	8870	8870	8870	8870	0
269	20240513	165700	283148230	8870	8870	8870	8870	0
270	20240513	165600	283148230	8870	8870	8870	8870	0
271	20240513	165500	283148230	8870	8870	8870	8870	0
272	20240513	165400	283148230	8870	8870	8870	8870	1008
273	20240513	165300	283148230	8870	8870	8870	8870	0
274	20240513	165200	283148230	8870	8870	8870	8870	0
275	20240513	165100	283148230	8870	8870	8870	8870	0
276	20240513	165000	283148230	8870	8870	8870	8870	0
277	20240513	164900	283148230	8870	8870	8870	8870	0
278	20240513	164800	283148230	8870	8870	8870	8870	0
279	20240513	164700	283148230	8870	8870	8870	8870	0
280	20240513	164600	283148230	8870	8870	8870	8870	0
281	20240513	164500	283148230	8870	8870	8870	8870	0
282	20240513	164400	283148230	8870	8870	8870	8870	0
283	20240513	164300	283148230	8870	8870	8870	8870	0
284	20240513	164200	283148230	8870	8870	8870	8870	0
285	20240513	164100	283148230	8870	8870	8870	8870	0
286	20240513	164000	283148230	8870	8870	8870	8870	0
287	20240513	163900	283148230	8870	8870	8870	8870	0
288	20240513	163800	283148230	8870	8870	8870	8870	0
289	20240513	163700	283148230	8870	8870	8870	8870	0
290	20240513	163600	283148230	8870	8870	8870	8870	0
291	20240513	163500	283148230	8870	8870	8870	8870	0
292	20240513	163400	283148230	8870	8870	8870	8870	0
293	20240513	163300	283148230	8870	8870	8870	8870	0
294	20240513	163200	283148230	8870	8870	8870	8870	0
295	20240513	163100	283148230	8870	8870	8870	8870	0
296	20240513	163000	283148230	8870	8870	8870	8870	0
297	20240513	162900	283148230	8870	8870	8870	8870	0
298	20240513	162800	283148230	8870	8870	8870	8870	0
299	20240513	162700	283148230	8870	8870	8870	8870	0
300	20240513	162600	283148230	8870	8870	8870	8870	0
301	20240513	162500	283148230	8870	8870	8870	8870	0
302	20240513	162400	283148230	8870	8870	8870	8870	1008
303	20240513	162300	283148230	8870	8870	8870	8870	0
304	20240513	162200	283148230	8870	8870	8870	8870	0
305	20240513	162100	283148230	8870	8870	8870	8870	0
306	20240513	162000	283148230	8870	8870	8870	8870	0
307	20240513	161900	283148230	8870	8870	8870	8870	0
308	20240513	161800	283148230	8870	8870	8870	8870	0
309	20240513	161700	283148230	8870	8870	8870	8870	0
310	20240513	161600	283148230	8870	8870	8870	8870	0
311	20240513	161500	283148230	8870	8870	8870	8870	0
312	20240513	161400	283148230	8870	8870	8870	8870	0
313	20240513	161300	283148230	8870	8870	8870	8870	0
314	20240513	161200	283148230	8870	8870	8870	8870	0
315	20240513	161100	283148230	8870	8870	8870	8870	0
316	20240513	161000	283148230	8870	8870	8870	8870	0
317	20240513	160900	283148230	8870	8870	8870	8870	0
318	20240513	160800	283148230	8870	8870	8870	8870	0
319	20240513	160700	283148230	8870	8870	8870	8870	0
320	20240513	160600	283148230	8870	8870	8870	8870	0
321	20240513	160500	283148230	8870	8870	8870	8870	0
322	20240513	160400	283148230	8870	8870	8870	8870	0
323	20240513	160300	283148230	8870	8870	8870	8870	0
324	20240513	160200	283148230	8870	8870	8870	8870	0
325	20240513	160100	283148230	8870	8870	8870	8870	0
326	20240513	160000	283148230	8870	8870	8870	8870	0
327	20240513	155900	283148230	8870	8870	8870	8870	0
328	20240513	155800	283148230	8870	8870	8870	8870	0
329	20240513	155700	283148230	8870	8870	8870	8870	0
330	20240513	155600	283148230	8870	8870	8870	8870	0
331	20240513	155500	283148230	8870	8870	8870	8870	0
332	20240513	155400	283148230	8870	8870	8870	8870	1008
333	20240513	155300	283148230	8870	8870	8870	8870	0
334	20240513	155200	283148230	8870	8870	8870	8870	0
335	20240513	155100	283148230	8870	8870	8870	8870	0
336	20240513	155000	283148230	8870	8870	8870	8870	0
337	20240513	154900	283148230	8870	8870	8870	8870	0
338	20240513	154800	283148230	8870	8870	8870	8870	0
339	20240513	154700	283148230	8870	8870	8870	8870	0
340	20240513	154600	283148230	8870	8870	8870	8870	0
341	20240513	154500	283148230	8870	8870	8870	8870	0
342	20240513	154400	283148230	8870	8870	8870	8870	0
343	20240513	154300	283148230	8870	8870	8870	8870	0
344	20240513	154200	283148230	8870	8870	8870	8870	0
345	20240513	154100	283148230	8870	8870	8870	8870	0
346	20240513	154000	283148230	8870	8870	8870	8870	0
347	20240513	153900	283148230	8870	8870	8870	8870	0
348	20240513	153800	283148230	8870	8870	8870	8870	0
349	20240513	153700	283148230	8870	8870	8870	8870	0
350	20240513	153600	283148230	8870	8870	8870	8870	0
351	20240513	153500	283148230	8870	8870	8870	8870	0
352	20240513	153400	283148230	8870	8870	8870	8870	0
353	20240513	153300	283148230	8870	8870	8870	8870	0
354	20240513	153200	283148230	8870	8870	8870	8870	0
355	20240513	153100	283148230	8870	8870	8870	8870	0
356	20240513	153000	283148230	8870	8870	8870	8870	1008
357	20240513	152900	274207270	8860	8860	8860	8860	0
358	20240513	152800	274207270	8860	8860	8860	8860	0
359	20240513	152700	274207270	8860	8860	8860	8860	0
360	20240513	152600	274207270	8860	8860	8860	8860	0
361	20240513	152500	274207270	8860	8860	8860	8860	0
362	20240513	152400	274207270	8860	8860	8860	8860	0
363	20240513	152300	274207270	8860	8860	8860	8860	0
364	20240513	152200	274207270	8860	8860	8860	8860	0
365	20240513	152100	274207270	8860	8860	8860	8860	0
366	20240513	152000	274207270	8860	8860	8860	8860	0
367	20240513	151900	274207270	8860	8830	8860	8820	347
368	20240513	151800	271143160	8830	8810	8840	8810	854
369	20240513	151700	263618330	8830	8830	8830	8830	249
370	20240513	151600	261419660	8830	8850	8850	8830	270
371	20240513	151500	259033320	8850	8850	8860	8850	18
372	20240513	151400	258874000	8830	8830	8830	8830	0
373	20240513	151300	258874000	8830	8830	8830	8830	40
374	20240513	151200	258520800	8820	8840	8840	8820	290
375	20240513	151100	255959900	8850	8850	8850	8850	0
376	20240513	151000	255959900	8850	8880	8880	8850	234
377	20240513	150900	253885320	8880	8880	8880	8880	207
378	20240513	150800	252047160	8890	8870	8890	8870	815
379	20240513	150700	244814500	8870	8870	8880	8870	136
380	20240513	150600	243608170	8870	8870	8870	8870	0
381	20240513	150500	243608170	8870	8870	8870	8870	1
382	20240513	150400	243599300	8850	8880	8880	8850	151
383	20240513	150300	242262660	8850	8850	8850	8850	0
384	20240513	150200	242262660	8850	8850	8850	8850	0
385	20240513	150100	242262660	8850	8850	8850	8850	0
386	20240513	150000	242262660	8850	8870	8870	8850	200
387	20240513	145900	240490160	8870	8870	8870	8870	0
388	20240513	145800	240490160	8870	8870	8870	8870	0
389	20240513	145700	240490160	8870	8870	8870	8870	0
390	20240513	145600	240490160	8870	8870	8880	8870	22
391	20240513	145500	240294970	8880	8880	8880	8880	1
392	20240513	145400	240286090	8890	8890	8890	8890	0
393	20240513	145300	240286090	8890	8870	8890	8870	2
394	20240513	145200	240268330	8870	8880	8890	8870	46
395	20240513	145100	239860270	8880	8860	8880	8860	226
396	20240513	145000	237856330	8860	8850	8860	8850	56
397	20240513	144900	237360580	8860	8860	8860	8860	1
398	20240513	144800	237351720	8840	8840	8840	8810	46
399	20240513	144700	236945990	8830	8830	8830	8830	36
400	20240513	144600	236628110	8840	8840	8840	8840	0
401	20240513	144500	236628110	8840	8840	8840	8840	3
402	20240513	144400	236601590	8840	8840	8840	8840	10
403	20240513	144300	236513190	8840	8840	8840	8840	27
404	20240513	144200	236274510	8830	8830	8830	8830	0
405	20240513	144100	236274510	8830	8830	8830	8830	0
406	20240513	144000	236274510	8830	8830	8830	8830	0
407	20240513	143900	236274510	8830	8830	8830	8830	0
408	20240513	143800	236274510	8830	8830	8830	8830	0
409	20240513	143700	236274510	8830	8830	8830	8830	0
410	20240513	143600	236274510	8830	8830	8830	8830	0
411	20240513	143500	236274510	8830	8830	8830	8830	0
412	20240513	143400	236274510	8830	8830	8830	8830	0
413	20240513	143300	236274510	8830	8830	8830	8830	0
414	20240513	143200	236274510	8830	8830	8830	8830	0
415	20240513	143100	236274510	8830	8830	8830	8830	0
416	20240513	143000	236274510	8830	8830	8830	8830	0
417	20240513	142900	236274510	8830	8830	8830	8830	0
418	20240513	142800	236274510	8830	8830	8830	8830	0
419	20240513	142700	236274510	8830	8830	8830	8830	50
420	20240513	142600	235833010	8840	8850	8850	8840	21
421	20240513	142500	235647310	8840	8840	8840	8840	0
422	20240513	142400	235647310	8840	8840	8840	8840	14
423	20240513	142300	235523550	8850	8850	8850	8850	0
424	20240513	142200	235523550	8850	8850	8850	8850	0
425	20240513	142100	235523550	8850	8850	8850	8850	10
426	20240513	142000	235435050	8850	8850	8850	8850	0
427	20240513	141900	235435050	8850	8850	8850	8850	0
428	20240513	141800	235435050	8850	8840	8850	8840	130
429	20240513	141700	234285550	8850	8850	8850	8850	0
430	20240513	141600	234285550	8850	8850	8850	8850	17
431	20240513	141500	234135100	8850	8850	8850	8850	700
432	20240513	141400	227940100	8860	8860	8860	8860	0
433	20240513	141300	227940100	8860	8860	8860	8860	0
434	20240513	141200	227940100	8860	8860	8860	8860	0
435	20240513	141100	227940100	8860	8860	8860	8860	0
436	20240513	141000	227940100	8860	8860	8860	8860	4
437	20240513	140900	227904660	8870	8870	8870	8870	0
438	20240513	140800	227904660	8870	8870	8870	8870	0
439	20240513	140700	227904660	8870	8870	8870	8870	0
440	20240513	140600	227904660	8870	8870	8870	8870	0
441	20240513	140500	227904660	8870	8870	8870	8870	30
442	20240513	140400	227638560	8870	8870	8870	8870	0
443	20240513	140300	227638560	8870	8870	8870	8870	0
444	20240513	140200	227638560	8870	8870	8870	8870	0
445	20240513	140100	227638560	8870	8870	8870	8870	21
446	20240513	140000	227452290	8880	8880	8880	8880	0
447	20240513	135900	227452290	8880	8880	8880	8880	0
448	20240513	135800	227452290	8880	8880	8880	8880	0
449	20240513	135700	227452290	8880	8880	8880	8880	0
450	20240513	135600	227452290	8880	8880	8880	8880	0
451	20240513	135500	227452290	8880	8880	8880	8880	0
452	20240513	135400	227452290	8880	8880	8880	8880	0
453	20240513	135300	227452290	8880	8880	8880	8880	2
454	20240513	135200	227434530	8860	8860	8860	8860	0
455	20240513	135100	227434530	8860	8860	8860	8860	0
456	20240513	135000	227434530	8860	8860	8860	8860	113
457	20240513	134900	226433350	8870	8870	8870	8870	0
458	20240513	134800	226433350	8870	8870	8870	8870	0
459	20240513	134700	226433350	8870	8870	8870	8870	0
460	20240513	134600	226433350	8870	8870	8870	8870	0
461	20240513	134500	226433350	8870	8870	8870	8870	7
462	20240513	134400	226371260	8870	8870	8870	8870	1
463	20240513	134300	226362390	8870	8870	8870	8870	0
464	20240513	134200	226362390	8870	8870	8870	8870	0
465	20240513	134100	226362390	8870	8870	8870	8870	0
466	20240513	134000	226362390	8870	8870	8870	8870	4
467	20240513	133900	226326910	8870	8870	8870	8870	2
468	20240513	133800	226309170	8860	8860	8860	8860	26
469	20240513	133700	226078810	8860	8860	8860	8850	215
470	20240513	133600	224175170	8870	8870	8870	8870	12
471	20240513	133500	224068730	8870	8860	8870	8860	50
472	20240513	133400	223625630	8860	8860	8860	8860	0
473	20240513	133300	223625630	8860	8860	8860	8860	6
474	20240513	133200	223572470	8850	8850	8850	8850	200
475	20240513	133100	221802470	8850	8820	8850	8820	62
476	20240513	133000	221254370	8820	8820	8820	8820	0
477	20240513	132900	221254370	8820	8820	8820	8820	0
478	20240513	132800	221254370	8820	8820	8820	8820	0
479	20240513	132700	221254370	8820	8820	8820	8820	0
480	20240513	132600	221254370	8820	8820	8820	8820	5
481	20240513	132500	221210270	8820	8820	8820	8820	0
482	20240513	132400	221210270	8820	8820	8820	8820	0
483	20240513	132300	221210270	8820	8820	8820	8820	0
484	20240513	132200	221210270	8820	8820	8820	8820	0
485	20240513	132100	221210270	8820	8820	8820	8820	0
486	20240513	132000	221210270	8820	8820	8820	8820	0
487	20240513	131900	221210270	8820	8820	8820	8820	0
488	20240513	131800	221210270	8820	8820	8820	8820	0
489	20240513	131700	221210270	8820	8830	8830	8820	150
490	20240513	131600	219886330	8830	8830	8840	8830	128
491	20240513	131500	218756080	8830	8820	8840	8820	408
492	20240513	131400	215153420	8810	8790	8810	8790	150
493	20240513	131300	213833870	8770	8770	8780	8770	156
494	20240513	131200	212464860	8740	8740	8740	8740	0
495	20240513	131100	212464860	8740	8740	8740	8740	0
496	20240513	131000	212464860	8740	8740	8740	8740	0
497	20240513	130900	212464860	8740	8750	8750	8740	909
498	20240513	130800	204520080	8780	8780	8780	8780	309
499	20240513	130700	201807060	8780	8780	8780	8780	0
500	20240513	130600	201807060	8780	8780	8780	8780	73
501	20240513	130500	201166120	8750	8820	8820	8750	1005
502	20240513	130400	192372020	8820	8820	8820	8820	8
503	20240513	130300	192301460	8830	8830	8830	8830	0
504	20240513	130200	192301460	8830	8790	8830	8710	2316
505	20240513	130100	172034830	8790	8790	8790	8790	0
506	20240513	130000	172034830	8790	8790	8790	8790	0
507	20240513	125900	172034830	8790	8790	8790	8790	0
508	20240513	125800	172034830	8790	8790	8790	8790	0
509	20240513	125700	172034830	8790	8790	8790	8790	0
510	20240513	125600	172034830	8790	8790	8790	8790	68
511	20240513	125500	171437110	8790	8790	8790	8790	0
512	20240513	125400	171437110	8790	8790	8790	8790	0
513	20240513	125300	171437110	8790	8790	8790	8790	0
514	20240513	125200	171437110	8790	8790	8790	8790	0
515	20240513	125100	171437110	8790	8790	8790	8790	0
516	20240513	125000	171437110	8790	8800	8800	8790	39
517	20240513	124900	171094080	8780	8880	8880	8750	2326
518	20240513	124800	150579420	8880	8880	8880	8880	0
519	20240513	124700	150579420	8880	8880	8880	8880	0
520	20240513	124600	150579420	8880	8880	8880	8880	10
521	20240513	124500	150490620	8880	8880	8880	8880	7
522	20240513	124400	150428460	8880	8880	8880	8880	5
523	20240513	124300	150384060	8880	8880	8880	8880	31
524	20240513	124200	150108780	8880	8880	8880	8880	10
525	20240513	124100	150019980	8880	8880	8880	8880	0
526	20240513	124000	150019980	8880	8880	8880	8880	30
527	20240513	123900	149753580	8880	8880	8880	8880	0
528	20240513	123800	149753580	8880	8890	8890	8880	113
529	20240513	123700	148750120	8890	8890	8890	8890	8
530	20240513	123600	148679000	8890	8890	8890	8890	5
531	20240513	123500	148634550	8880	8880	8880	8880	45
532	20240513	123400	148234950	8880	8880	8880	8880	5
533	20240513	123300	148190550	8870	8870	8870	8870	672
534	20240513	123200	142229910	8870	8870	8870	8870	12
535	20240513	123100	142123470	8880	8890	8890	8880	106
536	20240513	123000	141182180	8880	8880	8880	8880	0
537	20240513	122900	141182180	8880	8880	8880	8880	0
538	20240513	122800	141182180	8880	8900	8900	8880	31
539	20240513	122700	140906850	8900	8900	8900	8900	86
540	20240513	122600	140141450	8880	8880	8880	8880	0
541	20240513	122500	140141450	8880	8880	8880	8880	52
542	20240513	122400	139679690	8880	8880	8880	8880	0
543	20240513	122300	139679690	8880	8880	8880	8880	0
544	20240513	122200	139679690	8880	8880	8880	8880	0
545	20240513	122100	139679690	8880	8880	8880	8880	0
546	20240513	122000	139679690	8880	8880	8880	8880	0
547	20240513	121900	139679690	8880	8880	8880	8880	0
548	20240513	121800	139679690	8880	8880	8880	8880	0
549	20240513	121700	139679690	8880	8880	8880	8880	133
550	20240513	121600	138498650	8880	8880	8880	8880	0
551	20240513	121500	138498650	8880	8880	8880	8880	20
552	20240513	121400	138321050	8870	8880	8880	8870	200
553	20240513	121300	136545350	8890	8890	8890	8890	0
554	20240513	121200	136545350	8890	8890	8890	8890	0
555	20240513	121100	136545350	8890	8890	8890	8890	0
556	20240513	121000	136545350	8890	8890	8890	8890	33
557	20240513	120900	136251980	8880	8880	8880	8880	0
558	20240513	120800	136251980	8880	8880	8880	8880	0
559	20240513	120700	136251980	8880	8880	8880	8880	1
560	20240513	120600	136243100	8890	8890	8890	8890	0
561	20240513	120500	136243100	8890	8900	8900	8890	419
562	20240513	120400	132515860	8900	8900	8900	8900	34
563	20240513	120300	132213260	8900	8900	8900	8900	0
564	20240513	120200	132213260	8900	8900	8900	8900	0
565	20240513	120100	132213260	8900	8900	8900	8900	200
566	20240513	120000	130433260	8950	8950	8950	8950	0
567	20240513	115900	130433260	8950	8950	8950	8950	0
568	20240513	115800	130433260	8950	8950	8950	8950	1
569	20240513	115700	130424310	8900	8900	8900	8900	0
570	20240513	115600	130424310	8900	8900	8900	8900	0
571	20240513	115500	130424310	8900	8900	8900	8900	0
572	20240513	115400	130424310	8900	8900	8900	8900	0
573	20240513	115300	130424310	8900	8900	8900	8900	0
574	20240513	115200	130424310	8900	8900	8900	8900	0
575	20240513	115100	130424310	8900	8900	8900	8900	0
576	20240513	115000	130424310	8900	8900	8900	8900	6
577	20240513	114900	130370910	8900	8900	8900	8900	0
578	20240513	114800	130370910	8900	8900	8900	8900	0
579	20240513	114700	130370910	8900	8900	8900	8900	10
580	20240513	114600	130281910	8910	8910	8910	8910	70
581	20240513	114500	129658210	8910	8910	8910	8910	0
582	20240513	114400	129658210	8910	8920	8920	8910	492
583	20240513	114300	125270380	8940	8940	8940	8940	0
584	20240513	114200	125270380	8940	8940	8940	8940	0
585	20240513	114100	125270380	8940	8940	8940	8940	0
586	20240513	114000	125270380	8940	8940	8940	8940	328
587	20240513	113900	122338060	8920	8920	8920	8920	0
588	20240513	113800	122338060	8920	8920	8920	8920	59
589	20240513	113700	121811780	8920	8920	8920	8920	0
590	20240513	113600	121811780	8920	8920	8920	8920	0
591	20240513	113500	121811780	8920	8920	8920	8920	0
592	20240513	113400	121811780	8920	8920	8920	8920	0
593	20240513	113300	121811780	8920	8920	8920	8920	0
594	20240513	113200	121811780	8920	8930	8930	8920	20
595	20240513	113100	121633320	8930	8930	8930	8930	0
596	20240513	113000	121633320	8930	8930	8930	8930	0
597	20240513	112900	121633320	8930	8930	8930	8930	44
598	20240513	112800	121240400	8920	8920	8920	8920	0
599	20240513	112700	121240400	8920	8920	8920	8920	0
600	20240513	112600	121240400	8920	8920	8920	8920	0
601	20240513	112500	121240400	8920	8920	8920	8920	0
602	20240513	112400	121240400	8920	8920	8920	8920	50
603	20240513	112300	120794400	8920	8920	8920	8920	0
604	20240513	112200	120794400	8920	8920	8920	8920	0
605	20240513	112100	120794400	8920	8920	8920	8920	0
606	20240513	112000	120794400	8920	8920	8920	8920	24
607	20240513	111900	120580320	8880	8880	8880	8880	30
608	20240513	111800	120313920	8880	8880	8880	8880	231
609	20240513	111700	118262640	8880	8880	8880	8880	0
610	20240513	111600	118262640	8880	8890	8890	8880	700
611	20240513	111500	112046630	8890	8890	8890	8890	15
612	20240513	111400	111913280	8890	8890	8890	8890	41
613	20240513	111300	111548790	8890	8890	8890	8890	0
614	20240513	111200	111548790	8890	8890	8890	8890	4
615	20240513	111100	111513230	8890	8890	8890	8890	0
616	20240513	111000	111513230	8890	8890	8890	8890	0
617	20240513	110900	111513230	8890	8890	8890	8890	244
618	20240513	110800	109344070	8890	8890	8890	8890	0
619	20240513	110700	109344070	8890	8890	8890	8890	0
620	20240513	110600	109344070	8890	8890	8890	8890	110
621	20240513	110500	108366170	8900	8910	8910	8900	95
622	20240513	110400	107520230	8910	8910	8910	8910	0
623	20240513	110300	107520230	8910	8910	8910	8910	0
624	20240513	110200	107520230	8910	8910	8910	8910	1
625	20240513	110100	107511320	8920	8920	8920	8920	65
626	20240513	110000	106931520	8920	8920	8920	8920	10
627	20240513	105900	106842320	8920	8920	8920	8920	17
628	20240513	105800	106690680	8920	8920	8920	8920	43
629	20240513	105700	106307120	8910	8910	8910	8910	0
630	20240513	105600	106307120	8910	8910	8910	8910	0
631	20240513	105500	106307120	8910	8910	8910	8910	0
632	20240513	105400	106307120	8910	8910	8910	8910	0
633	20240513	105300	106307120	8910	8910	8910	8910	42
634	20240513	105200	105932900	8910	8910	8910	8910	0
635	20240513	105100	105932900	8910	8910	8910	8910	1
636	20240513	105000	105923990	8910	8910	8910	8910	0
637	20240513	104900	105923990	8910	8910	8910	8910	8
638	20240513	104800	105852710	8920	8920	8920	8920	0
639	20240513	104700	105852710	8920	8920	8920	8920	0
640	20240513	104600	105852710	8920	8920	8920	8920	0
641	20240513	104500	105852710	8920	8920	8920	8920	0
642	20240513	104400	105852710	8920	8920	8920	8920	0
643	20240513	104300	105852710	8920	8920	8920	8920	0
644	20240513	104200	105852710	8920	8920	8920	8920	0
645	20240513	104100	105852710	8920	8920	8920	8920	0
646	20240513	104000	105852710	8920	8920	8920	8920	0
647	20240513	103900	105852710	8920	8920	8920	8920	0
648	20240513	103800	105852710	8920	8920	8920	8920	1
649	20240513	103700	105843790	8850	8850	8850	8850	0
650	20240513	103600	105843790	8850	8850	8850	8850	0
651	20240513	103500	105843790	8850	8850	8850	8850	0
652	20240513	103400	105843790	8850	8890	8890	8850	1200
653	20240513	103300	95218510	8900	8900	8900	8900	0
654	20240513	103200	95218510	8900	8900	8900	8900	77
655	20240513	103100	94533210	8900	8900	8900	8900	0
656	20240513	103000	94533210	8900	8900	8900	8900	10
657	20240513	102900	94444210	8900	8890	8900	8890	200
658	20240513	102800	92665210	8900	8900	8900	8900	0
659	20240513	102700	92665210	8900	8900	8900	8900	0
660	20240513	102600	92665210	8900	8900	8900	8900	0
661	20240513	102500	92665210	8900	8890	8900	8890	116
662	20240513	102400	91633930	8890	8890	8890	8890	15
663	20240513	102300	91500580	8890	8890	8890	8890	100
664	20240513	102200	90611580	8900	8900	8900	8900	0
665	20240513	102100	90611580	8900	8930	8930	8900	1082
666	20240513	102000	80962300	8940	8950	8950	8940	271
667	20240513	101900	78537870	8950	8950	8950	8950	210
668	20240513	101800	76658370	8950	8960	8960	8950	1222
669	20240513	101700	65721460	8980	8970	8980	8960	851
670	20240513	101600	58093300	8970	8970	8970	8970	7
671	20240513	101500	58030510	8990	8990	8990	8990	0
672	20240513	101400	58030510	8990	8990	8990	8990	0
673	20240513	101300	58030510	8990	8990	8990	8990	0
674	20240513	101200	58030510	8990	8990	8990	8990	0
675	20240513	101100	58030510	8990	8990	8990	8990	0
676	20240513	101000	58030510	8990	8990	8990	8990	0
677	20240513	100900	58030510	8990	8990	8990	8990	15
678	20240513	100800	57895660	8980	8980	8980	8980	6
679	20240513	100700	57841780	8980	8980	8980	8980	99
680	20240513	100600	56952760	8970	8970	8970	8970	0
681	20240513	100500	56952760	8970	8970	8970	8970	188
682	20240513	100400	55266400	8970	8970	8970	8970	100
683	20240513	100300	54369400	8980	8990	8990	8980	102
684	20240513	100200	53453430	8980	9000	9000	8980	308
685	20240513	100100	50684620	9000	9000	9000	9000	8
686	20240513	100000	50612620	9000	9000	9000	9000	1
687	20240513	095900	50603620	9000	9000	9000	9000	1
688	20240513	095800	50594620	9000	9000	9000	9000	0
689	20240513	095700	50594620	9000	9000	9000	9000	0
690	20240513	095600	50594620	9000	9000	9000	9000	0
691	20240513	095500	50594620	9000	9000	9000	9000	0
692	20240513	095400	50594620	9000	9000	9000	9000	0
693	20240513	095300	50594620	9000	9000	9000	9000	68
694	20240513	095200	49982620	9000	9000	9000	9000	0
695	20240513	095100	49982620	9000	9000	9000	9000	4
696	20240513	095000	49946620	8990	8990	8990	8990	16
697	20240513	094900	49802780	8980	8980	8980	8980	218
698	20240513	094800	47845140	8980	8980	8980	8980	0
699	20240513	094700	47845140	8980	8980	8980	8980	0
700	20240513	094600	47845140	8980	8980	8980	8980	1
701	20240513	094500	47836160	8960	8960	8960	8960	300
702	20240513	094400	45148160	8960	8970	8970	8960	114
703	20240513	094300	44126410	8970	8970	8970	8970	0
704	20240513	094200	44126410	8970	8970	8970	8970	0
705	20240513	094100	44126410	8970	8980	8980	8970	201
706	20240513	094000	42322550	8990	8990	8990	8990	31
707	20240513	093900	42043860	9000	9000	9000	9000	0
708	20240513	093800	42043860	9000	9000	9000	9000	0
709	20240513	093700	42043860	9000	9000	9000	9000	0
710	20240513	093600	42043860	9000	9000	9000	9000	0
711	20240513	093500	42043860	9000	9000	9000	9000	0
712	20240513	093400	42043860	9000	9000	9000	9000	0
713	20240513	093300	42043860	9000	9000	9000	9000	0
714	20240513	093200	42043860	9000	9000	9000	9000	36
715	20240513	093100	41719860	9020	9020	9020	9020	0
716	20240513	093000	41719860	9020	9000	9020	9000	163
717	20240513	092900	40251800	9000	9000	9000	9000	0
718	20240513	092800	40251800	9000	9000	9000	9000	0
719	20240513	092700	40251800	9000	9010	9010	9000	81
720	20240513	092600	39522300	9010	9010	9010	9010	50
721	20240513	092500	39071800	9010	9010	9010	9010	0
722	20240513	092400	39071800	9010	9010	9010	9010	50
723	20240513	092300	38621300	9020	9020	9020	9020	0
724	20240513	092200	38621300	9020	9020	9020	9020	0
725	20240513	092100	38621300	9020	9020	9020	9020	5
726	20240513	092000	38576200	9010	9000	9010	9000	330
727	20240513	091900	35604100	9000	9000	9000	9000	30
728	20240513	091800	35334100	8990	8990	8990	8990	1
729	20240513	091700	35325110	9000	9000	9000	9000	0
730	20240513	091600	35325110	9000	9000	9000	9000	8
731	20240513	091500	35253110	9000	9000	9000	9000	0
732	20240513	091400	35253110	9000	9000	9000	9000	3
733	20240513	091300	35226110	8980	8990	9010	8980	104
734	20240513	091200	34289440	9010	9010	9010	9010	54
735	20240513	091100	33802900	9040	9040	9040	9040	0
736	20240513	091000	33802900	9040	9030	9040	9030	106
737	20240513	090900	32844670	9040	9040	9040	9040	10
738	20240513	090800	32754270	9010	9010	9010	9010	6
739	20240513	090700	32700210	9040	9050	9050	9040	101
740	20240513	090600	31786170	9070	9040	9070	9040	101
741	20240513	090500	30870130	9040	9040	9040	9040	0
742	20240513	090400	30870130	9040	9050	9050	9040	112
743	20240513	090300	29857640	9200	9060	9250	9030	728
744	20240513	090200	23207560	9070	9070	9070	9070	158
745	20240513	090100	21774500	9070	9090	9120	8990	821
746	20240513	090000	14308370	9100	9070	9100	8950	1580