KissMeData/448740/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	213200	23671630	9810	9810	9810	9810	13
3	20240513	213100	23671630	9810	9810	9810	9810	0
4	20240513	213000	23671630	9810	9810	9810	9810	0
5	20240513	212900	23671630	9810	9810	9810	9810	0
6	20240513	212800	23671630	9810	9810	9810	9810	0
7	20240513	212700	23671630	9810	9810	9810	9810	0
8	20240513	212600	23671630	9810	9810	9810	9810	0
9	20240513	212500	23671630	9810	9810	9810	9810	0
10	20240513	212400	23671630	9810	9810	9810	9810	0
11	20240513	212300	23671630	9810	9810	9810	9810	0
12	20240513	212200	23671630	9810	9810	9810	9810	0
13	20240513	212100	23671630	9810	9810	9810	9810	0
14	20240513	212000	23671630	9810	9810	9810	9810	0
15	20240513	211900	23671630	9810	9810	9810	9810	0
16	20240513	211800	23671630	9810	9810	9810	9810	0
17	20240513	211700	23671630	9810	9810	9810	9810	0
18	20240513	211600	23671630	9810	9810	9810	9810	0
19	20240513	211500	23671630	9810	9810	9810	9810	0
20	20240513	211400	23671630	9810	9810	9810	9810	0
21	20240513	211300	23671630	9810	9810	9810	9810	0
22	20240513	211200	23671630	9810	9810	9810	9810	0
23	20240513	211100	23671630	9810	9810	9810	9810	0
24	20240513	211000	23671630	9810	9810	9810	9810	0
25	20240513	210900	23671630	9810	9810	9810	9810	0
26	20240513	210800	23671630	9810	9810	9810	9810	0
27	20240513	210700	23671630	9810	9810	9810	9810	0
28	20240513	210600	23671630	9810	9810	9810	9810	0
29	20240513	210500	23671630	9810	9810	9810	9810	0
30	20240513	210400	23671630	9810	9810	9810	9810	0
31	20240513	210300	23671630	9810	9810	9810	9810	0
32	20240513	210200	23671630	9810	9810	9810	9810	13
33	20240513	210100	23671630	9810	9810	9810	9810	0
34	20240513	210000	23671630	9810	9810	9810	9810	0
35	20240513	205900	23671630	9810	9810	9810	9810	0
36	20240513	205800	23671630	9810	9810	9810	9810	0
37	20240513	205700	23671630	9810	9810	9810	9810	0
38	20240513	205600	23671630	9810	9810	9810	9810	0
39	20240513	205500	23671630	9810	9810	9810	9810	0
40	20240513	205400	23671630	9810	9810	9810	9810	0
41	20240513	205300	23671630	9810	9810	9810	9810	0
42	20240513	205200	23671630	9810	9810	9810	9810	0
43	20240513	205100	23671630	9810	9810	9810	9810	0
44	20240513	205000	23671630	9810	9810	9810	9810	0
45	20240513	204900	23671630	9810	9810	9810	9810	0
46	20240513	204800	23671630	9810	9810	9810	9810	0
47	20240513	204700	23671630	9810	9810	9810	9810	0
48	20240513	204600	23671630	9810	9810	9810	9810	0
49	20240513	204500	23671630	9810	9810	9810	9810	0
50	20240513	204400	23671630	9810	9810	9810	9810	0
51	20240513	204300	23671630	9810	9810	9810	9810	0
52	20240513	204200	23671630	9810	9810	9810	9810	0
53	20240513	204100	23671630	9810	9810	9810	9810	0
54	20240513	204000	23671630	9810	9810	9810	9810	0
55	20240513	203900	23671630	9810	9810	9810	9810	0
56	20240513	203800	23671630	9810	9810	9810	9810	0
57	20240513	203700	23671630	9810	9810	9810	9810	0
58	20240513	203600	23671630	9810	9810	9810	9810	0
59	20240513	203500	23671630	9810	9810	9810	9810	0
60	20240513	203400	23671630	9810	9810	9810	9810	0
61	20240513	203300	23671630	9810	9810	9810	9810	0
62	20240513	203200	23671630	9810	9810	9810	9810	13
63	20240513	203100	23671630	9810	9810	9810	9810	0
64	20240513	203000	23671630	9810	9810	9810	9810	0
65	20240513	202900	23671630	9810	9810	9810	9810	0
66	20240513	202800	23671630	9810	9810	9810	9810	0
67	20240513	202700	23671630	9810	9810	9810	9810	0
68	20240513	202600	23671630	9810	9810	9810	9810	0
69	20240513	202500	23671630	9810	9810	9810	9810	0
70	20240513	202400	23671630	9810	9810	9810	9810	0
71	20240513	202300	23671630	9810	9810	9810	9810	0
72	20240513	202200	23671630	9810	9810	9810	9810	0
73	20240513	202100	23671630	9810	9810	9810	9810	0
74	20240513	202000	23671630	9810	9810	9810	9810	0
75	20240513	201900	23671630	9810	9810	9810	9810	0
76	20240513	201800	23671630	9810	9810	9810	9810	0
77	20240513	201700	23671630	9810	9810	9810	9810	0
78	20240513	201600	23671630	9810	9810	9810	9810	0
79	20240513	201500	23671630	9810	9810	9810	9810	0
80	20240513	201400	23671630	9810	9810	9810	9810	0
81	20240513	201300	23671630	9810	9810	9810	9810	0
82	20240513	201200	23671630	9810	9810	9810	9810	0
83	20240513	201100	23671630	9810	9810	9810	9810	0
84	20240513	201000	23671630	9810	9810	9810	9810	0
85	20240513	200900	23671630	9810	9810	9810	9810	0
86	20240513	200800	23671630	9810	9810	9810	9810	0
87	20240513	200700	23671630	9810	9810	9810	9810	0
88	20240513	200600	23671630	9810	9810	9810	9810	0
89	20240513	200500	23671630	9810	9810	9810	9810	0
90	20240513	200400	23671630	9810	9810	9810	9810	0
91	20240513	200300	23671630	9810	9810	9810	9810	0
92	20240513	200200	23671630	9810	9810	9810	9810	13
93	20240513	200100	23671630	9810	9810	9810	9810	0
94	20240513	200000	23671630	9810	9810	9810	9810	0
95	20240513	195900	23671630	9810	9810	9810	9810	0
96	20240513	195800	23671630	9810	9810	9810	9810	0
97	20240513	195700	23671630	9810	9810	9810	9810	0
98	20240513	195600	23671630	9810	9810	9810	9810	0
99	20240513	195500	23671630	9810	9810	9810	9810	0
100	20240513	195400	23671630	9810	9810	9810	9810	0
101	20240513	195300	23671630	9810	9810	9810	9810	0
102	20240513	195200	23671630	9810	9810	9810	9810	0
103	20240513	195100	23671630	9810	9810	9810	9810	0
104	20240513	195000	23671630	9810	9810	9810	9810	0
105	20240513	194900	23671630	9810	9810	9810	9810	0
106	20240513	194800	23671630	9810	9810	9810	9810	0
107	20240513	194700	23671630	9810	9810	9810	9810	0
108	20240513	194600	23671630	9810	9810	9810	9810	0
109	20240513	194500	23671630	9810	9810	9810	9810	0
110	20240513	194400	23671630	9810	9810	9810	9810	0
111	20240513	194300	23671630	9810	9810	9810	9810	0
112	20240513	194200	23671630	9810	9810	9810	9810	0
113	20240513	194100	23671630	9810	9810	9810	9810	0
114	20240513	194000	23671630	9810	9810	9810	9810	0
115	20240513	193900	23671630	9810	9810	9810	9810	0
116	20240513	193800	23671630	9810	9810	9810	9810	0
117	20240513	193700	23671630	9810	9810	9810	9810	0
118	20240513	193600	23671630	9810	9810	9810	9810	0
119	20240513	193500	23671630	9810	9810	9810	9810	0
120	20240513	193400	23671630	9810	9810	9810	9810	0
121	20240513	193300	23671630	9810	9810	9810	9810	0
122	20240513	193200	23671630	9810	9810	9810	9810	13
123	20240513	193100	23671630	9810	9810	9810	9810	0
124	20240513	193000	23671630	9810	9810	9810	9810	0
125	20240513	192900	23671630	9810	9810	9810	9810	0
126	20240513	192800	23671630	9810	9810	9810	9810	0
127	20240513	192700	23671630	9810	9810	9810	9810	0
128	20240513	192600	23671630	9810	9810	9810	9810	0
129	20240513	192500	23671630	9810	9810	9810	9810	0
130	20240513	192400	23671630	9810	9810	9810	9810	0
131	20240513	192300	23671630	9810	9810	9810	9810	0
132	20240513	192200	23671630	9810	9810	9810	9810	0
133	20240513	192100	23671630	9810	9810	9810	9810	0
134	20240513	192000	23671630	9810	9810	9810	9810	0
135	20240513	191900	23671630	9810	9810	9810	9810	0
136	20240513	191800	23671630	9810	9810	9810	9810	0
137	20240513	191700	23671630	9810	9810	9810	9810	0
138	20240513	191600	23671630	9810	9810	9810	9810	0
139	20240513	191500	23671630	9810	9810	9810	9810	0
140	20240513	191400	23671630	9810	9810	9810	9810	0
141	20240513	191300	23671630	9810	9810	9810	9810	0
142	20240513	191200	23671630	9810	9810	9810	9810	0
143	20240513	191100	23671630	9810	9810	9810	9810	0
144	20240513	191000	23671630	9810	9810	9810	9810	0
145	20240513	190900	23671630	9810	9810	9810	9810	0
146	20240513	190800	23671630	9810	9810	9810	9810	0
147	20240513	190700	23671630	9810	9810	9810	9810	0
148	20240513	190600	23671630	9810	9810	9810	9810	0
149	20240513	190500	23671630	9810	9810	9810	9810	0
150	20240513	190400	23671630	9810	9810	9810	9810	0
151	20240513	190300	23671630	9810	9810	9810	9810	0
152	20240513	190200	23671630	9810	9810	9810	9810	13
153	20240513	190100	23671630	9810	9810	9810	9810	0
154	20240513	190000	23671630	9810	9810	9810	9810	0
155	20240513	185900	23671630	9810	9810	9810	9810	0
156	20240513	185800	23671630	9810	9810	9810	9810	0
157	20240513	185700	23671630	9810	9810	9810	9810	0
158	20240513	185600	23671630	9810	9810	9810	9810	0
159	20240513	185500	23671630	9810	9810	9810	9810	0
160	20240513	185400	23671630	9810	9810	9810	9810	0
161	20240513	185300	23671630	9810	9810	9810	9810	0
162	20240513	185200	23671630	9810	9810	9810	9810	0
163	20240513	185100	23671630	9810	9810	9810	9810	0
164	20240513	185000	23671630	9810	9810	9810	9810	0
165	20240513	184900	23671630	9810	9810	9810	9810	0
166	20240513	184800	23671630	9810	9810	9810	9810	0
167	20240513	184700	23671630	9810	9810	9810	9810	0
168	20240513	184600	23671630	9810	9810	9810	9810	0
169	20240513	184500	23671630	9810	9810	9810	9810	0
170	20240513	184400	23671630	9810	9810	9810	9810	0
171	20240513	184300	23671630	9810	9810	9810	9810	0
172	20240513	184200	23671630	9810	9810	9810	9810	0
173	20240513	184100	23671630	9810	9810	9810	9810	0
174	20240513	184000	23671630	9810	9810	9810	9810	0
175	20240513	183900	23671630	9810	9810	9810	9810	0
176	20240513	183800	23671630	9810	9810	9810	9810	0
177	20240513	183700	23671630	9810	9810	9810	9810	0
178	20240513	183600	23671630	9810	9810	9810	9810	0
179	20240513	183500	23671630	9810	9810	9810	9810	0
180	20240513	183400	23671630	9810	9810	9810	9810	0
181	20240513	183300	23671630	9810	9810	9810	9810	0
182	20240513	183200	23671630	9810	9810	9810	9810	13
183	20240513	183100	23671630	9810	9810	9810	9810	0
184	20240513	183000	23671630	9810	9810	9810	9810	0
185	20240513	182900	23671630	9810	9810	9810	9810	0
186	20240513	182800	23671630	9810	9810	9810	9810	0
187	20240513	182700	23671630	9810	9810	9810	9810	0
188	20240513	182600	23671630	9810	9810	9810	9810	0
189	20240513	182500	23671630	9810	9810	9810	9810	0
190	20240513	182400	23671630	9810	9810	9810	9810	0
191	20240513	182300	23671630	9810	9810	9810	9810	0
192	20240513	182200	23671630	9810	9810	9810	9810	0
193	20240513	182100	23671630	9810	9810	9810	9810	0
194	20240513	182000	23671630	9810	9810	9810	9810	0
195	20240513	181900	23671630	9810	9810	9810	9810	0
196	20240513	181800	23671630	9810	9810	9810	9810	0
197	20240513	181700	23671630	9810	9810	9810	9810	0
198	20240513	181600	23671630	9810	9810	9810	9810	0
199	20240513	181500	23671630	9810	9810	9810	9810	0
200	20240513	181400	23671630	9810	9810	9810	9810	0
201	20240513	181300	23671630	9810	9810	9810	9810	0
202	20240513	181200	23671630	9810	9810	9810	9810	0
203	20240513	181100	23671630	9810	9810	9810	9810	0
204	20240513	181000	23671630	9810	9810	9810	9810	0
205	20240513	180900	23671630	9810	9810	9810	9810	0
206	20240513	180800	23671630	9810	9810	9810	9810	0
207	20240513	180700	23671630	9810	9810	9810	9810	0
208	20240513	180600	23671630	9810	9810	9810	9810	0
209	20240513	180500	23671630	9810	9810	9810	9810	0
210	20240513	180400	23671630	9810	9810	9810	9810	0
211	20240513	180300	23671630	9810	9810	9810	9810	0
212	20240513	180200	23671630	9810	9810	9810	9810	13
213	20240513	180100	23671630	9810	9810	9810	9810	0
214	20240513	180000	23671630	9810	9810	9810	9810	0
215	20240513	175900	23671630	9810	9810	9810	9810	0
216	20240513	175800	23671630	9810	9810	9810	9810	0
217	20240513	175700	23671630	9810	9810	9810	9810	0
218	20240513	175600	23671630	9810	9810	9810	9810	0
219	20240513	175500	23671630	9810	9810	9810	9810	0
220	20240513	175400	23671630	9810	9810	9810	9810	0
221	20240513	175300	23671630	9810	9810	9810	9810	0
222	20240513	175200	23671630	9810	9810	9810	9810	0
223	20240513	175100	23671630	9810	9810	9810	9810	0
224	20240513	175000	23671630	9810	9810	9810	9810	0
225	20240513	174900	23671630	9810	9810	9810	9810	0
226	20240513	174800	23671630	9810	9810	9810	9810	0
227	20240513	174700	23671630	9810	9810	9810	9810	0
228	20240513	174600	23671630	9810	9810	9810	9810	0
229	20240513	174500	23671630	9810	9810	9810	9810	0
230	20240513	174400	23671630	9810	9810	9810	9810	0
231	20240513	174300	23671630	9810	9810	9810	9810	0
232	20240513	174200	23671630	9810	9810	9810	9810	0
233	20240513	174100	23671630	9810	9810	9810	9810	0
234	20240513	174000	23671630	9810	9810	9810	9810	0
235	20240513	173900	23671630	9810	9810	9810	9810	0
236	20240513	173800	23671630	9810	9810	9810	9810	0
237	20240513	173700	23671630	9810	9810	9810	9810	0
238	20240513	173600	23671630	9810	9810	9810	9810	0
239	20240513	173500	23671630	9810	9810	9810	9810	0
240	20240513	173400	23671630	9810	9810	9810	9810	0
241	20240513	173300	23671630	9810	9810	9810	9810	0
242	20240513	173200	23671630	9810	9810	9810	9810	13
243	20240513	173100	23671630	9810	9810	9810	9810	0
244	20240513	173000	23671630	9810	9810	9810	9810	0
245	20240513	172900	23671630	9810	9810	9810	9810	0
246	20240513	172800	23671630	9810	9810	9810	9810	0
247	20240513	172700	23671630	9810	9810	9810	9810	0
248	20240513	172600	23671630	9810	9810	9810	9810	0
249	20240513	172500	23671630	9810	9810	9810	9810	0
250	20240513	172400	23671630	9810	9810	9810	9810	0
251	20240513	172300	23671630	9810	9810	9810	9810	0
252	20240513	172200	23671630	9810	9810	9810	9810	0
253	20240513	172100	23671630	9810	9810	9810	9810	0
254	20240513	172000	23671630	9810	9810	9810	9810	0
255	20240513	171900	23671630	9810	9810	9810	9810	0
256	20240513	171800	23671630	9810	9810	9810	9810	0
257	20240513	171700	23671630	9810	9810	9810	9810	0
258	20240513	171600	23671630	9810	9810	9810	9810	0
259	20240513	171500	23671630	9810	9810	9810	9810	0
260	20240513	171400	23671630	9810	9810	9810	9810	0
261	20240513	171300	23671630	9810	9810	9810	9810	0
262	20240513	171200	23671630	9810	9810	9810	9810	0
263	20240513	171100	23671630	9810	9810	9810	9810	0
264	20240513	171000	23671630	9810	9810	9810	9810	0
265	20240513	170900	23671630	9810	9810	9810	9810	0
266	20240513	170800	23671630	9810	9810	9810	9810	0
267	20240513	170700	23671630	9810	9810	9810	9810	0
268	20240513	170600	23671630	9810	9810	9810	9810	0
269	20240513	170500	23671630	9810	9810	9810	9810	0
270	20240513	170400	23671630	9810	9810	9810	9810	0
271	20240513	170300	23671630	9810	9810	9810	9810	0
272	20240513	170200	23671630	9810	9810	9810	9810	13
273	20240513	170100	23671630	9810	9810	9810	9810	0
274	20240513	170000	23671630	9810	9810	9810	9810	0
275	20240513	165900	23671630	9810	9810	9810	9810	0
276	20240513	165800	23671630	9810	9810	9810	9810	0
277	20240513	165700	23671630	9810	9810	9810	9810	0
278	20240513	165600	23671630	9810	9810	9810	9810	0
279	20240513	165500	23671630	9810	9810	9810	9810	0
280	20240513	165400	23671630	9810	9810	9810	9810	0
281	20240513	165300	23671630	9810	9810	9810	9810	0
282	20240513	165200	23671630	9810	9810	9810	9810	0
283	20240513	165100	23671630	9810	9810	9810	9810	0
284	20240513	165000	23671630	9810	9810	9810	9810	0
285	20240513	164900	23671630	9810	9810	9810	9810	0
286	20240513	164800	23671630	9810	9810	9810	9810	0
287	20240513	164700	23671630	9810	9810	9810	9810	0
288	20240513	164600	23671630	9810	9810	9810	9810	0
289	20240513	164500	23671630	9810	9810	9810	9810	0
290	20240513	164400	23671630	9810	9810	9810	9810	0
291	20240513	164300	23671630	9810	9810	9810	9810	0
292	20240513	164200	23671630	9810	9810	9810	9810	0
293	20240513	164100	23671630	9810	9810	9810	9810	0
294	20240513	164000	23671630	9810	9810	9810	9810	0
295	20240513	163900	23671630	9810	9810	9810	9810	0
296	20240513	163800	23671630	9810	9810	9810	9810	0
297	20240513	163700	23671630	9810	9810	9810	9810	0
298	20240513	163600	23671630	9810	9810	9810	9810	0
299	20240513	163500	23671630	9810	9810	9810	9810	0
300	20240513	163400	23671630	9810	9810	9810	9810	0
301	20240513	163300	23671630	9810	9810	9810	9810	0
302	20240513	163200	23671630	9810	9810	9810	9810	13
303	20240513	163100	23671630	9810	9810	9810	9810	0
304	20240513	163000	23671630	9810	9810	9810	9810	0
305	20240513	162900	23671630	9810	9810	9810	9810	0
306	20240513	162800	23671630	9810	9810	9810	9810	0
307	20240513	162700	23671630	9810	9810	9810	9810	0
308	20240513	162600	23671630	9810	9810	9810	9810	0
309	20240513	162500	23671630	9810	9810	9810	9810	0
310	20240513	162400	23671630	9810	9810	9810	9810	0
311	20240513	162300	23671630	9810	9810	9810	9810	0
312	20240513	162200	23671630	9810	9810	9810	9810	0
313	20240513	162100	23671630	9810	9810	9810	9810	0
314	20240513	162000	23671630	9810	9810	9810	9810	0
315	20240513	161900	23671630	9810	9810	9810	9810	0
316	20240513	161800	23671630	9810	9810	9810	9810	0
317	20240513	161700	23671630	9810	9810	9810	9810	0
318	20240513	161600	23671630	9810	9810	9810	9810	0
319	20240513	161500	23671630	9810	9810	9810	9810	0
320	20240513	161400	23671630	9810	9810	9810	9810	0
321	20240513	161300	23671630	9810	9810	9810	9810	0
322	20240513	161200	23671630	9810	9810	9810	9810	0
323	20240513	161100	23671630	9810	9810	9810	9810	0
324	20240513	161000	23671630	9810	9810	9810	9810	0
325	20240513	160900	23671630	9810	9810	9810	9810	0
326	20240513	160800	23671630	9810	9810	9810	9810	0
327	20240513	160700	23671630	9810	9810	9810	9810	0
328	20240513	160600	23671630	9810	9810	9810	9810	0
329	20240513	160500	23671630	9810	9810	9810	9810	0
330	20240513	160400	23671630	9810	9810	9810	9810	0
331	20240513	160300	23671630	9810	9810	9810	9810	0
332	20240513	160200	23671630	9810	9810	9810	9810	13
333	20240513	160100	23671630	9810	9810	9810	9810	0
334	20240513	160000	23671630	9810	9810	9810	9810	0
335	20240513	155900	23671630	9810	9810	9810	9810	0
336	20240513	155800	23671630	9810	9810	9810	9810	0
337	20240513	155700	23671630	9810	9810	9810	9810	0
338	20240513	155600	23671630	9810	9810	9810	9810	0
339	20240513	155500	23671630	9810	9810	9810	9810	0
340	20240513	155400	23671630	9810	9810	9810	9810	0
341	20240513	155300	23671630	9810	9810	9810	9810	0
342	20240513	155200	23671630	9810	9810	9810	9810	0
343	20240513	155100	23671630	9810	9810	9810	9810	0
344	20240513	155000	23671630	9810	9810	9810	9810	0
345	20240513	154900	23671630	9810	9810	9810	9810	0
346	20240513	154800	23671630	9810	9810	9810	9810	0
347	20240513	154700	23671630	9810	9810	9810	9810	0
348	20240513	154600	23671630	9810	9810	9810	9810	0
349	20240513	154500	23671630	9810	9810	9810	9810	0
350	20240513	154400	23671630	9810	9810	9810	9810	0
351	20240513	154300	23671630	9810	9810	9810	9810	0
352	20240513	154200	23671630	9810	9810	9810	9810	0
353	20240513	154100	23671630	9810	9810	9810	9810	0
354	20240513	154000	23671630	9810	9810	9810	9810	0
355	20240513	153900	23671630	9810	9810	9810	9810	0
356	20240513	153800	23671630	9810	9810	9810	9810	0
357	20240513	153700	23671630	9810	9810	9810	9810	0
358	20240513	153600	23671630	9810	9810	9810	9810	0
359	20240513	153500	23671630	9810	9810	9810	9810	0
360	20240513	153400	23671630	9810	9810	9810	9810	0
361	20240513	153300	23671630	9810	9810	9810	9810	0
362	20240513	153200	23671630	9810	9810	9810	9810	13
363	20240513	153100	23671630	9810	9810	9810	9810	0
364	20240513	153000	23671630	9810	9810	9810	9810	13
365	20240513	152900	23544100	9800	9800	9800	9800	0
366	20240513	152800	23544100	9800	9800	9800	9800	0
367	20240513	152700	23544100	9800	9800	9800	9800	0
368	20240513	152600	23544100	9800	9800	9800	9800	0
369	20240513	152500	23544100	9800	9800	9800	9800	0
370	20240513	152400	23544100	9800	9800	9800	9800	0
371	20240513	152300	23544100	9800	9800	9800	9800	0
372	20240513	152200	23544100	9800	9800	9800	9800	0
373	20240513	152100	23544100	9800	9800	9800	9800	0
374	20240513	152000	23544100	9800	9800	9800	9800	0
375	20240513	151900	23544100	9800	9800	9800	9800	0
376	20240513	151800	23544100	9800	9800	9800	9800	0
377	20240513	151700	23544100	9800	9800	9800	9800	0
378	20240513	151600	23544100	9800	9800	9800	9800	0
379	20240513	151500	23544100	9800	9800	9800	9800	0
380	20240513	151400	23544100	9800	9800	9800	9800	0
381	20240513	151300	23544100	9800	9800	9800	9800	0
382	20240513	151200	23544100	9800	9800	9800	9800	0
383	20240513	151100	23544100	9800	9800	9800	9800	18
384	20240513	151000	23367700	9800	9800	9800	9800	0
385	20240513	150900	23367700	9800	9800	9800	9800	0
386	20240513	150800	23367700	9800	9800	9800	9800	5
387	20240513	150700	23318700	9800	9800	9800	9800	3
388	20240513	150600	23289300	9800	9800	9800	9800	0
389	20240513	150500	23289300	9800	9800	9800	9800	0
390	20240513	150400	23289300	9800	9800	9800	9800	0
391	20240513	150300	23289300	9800	9800	9800	9800	0
392	20240513	150200	23289300	9800	9800	9800	9800	0
393	20240513	150100	23289300	9800	9800	9800	9800	0
394	20240513	150000	23289300	9800	9800	9800	9800	0
395	20240513	145900	23289300	9800	9800	9800	9800	4
396	20240513	145800	23250100	9800	9800	9800	9800	4
397	20240513	145700	23210900	9800	9800	9800	9800	0
398	20240513	145600	23210900	9800	9800	9800	9800	0
399	20240513	145500	23210900	9800	9800	9800	9800	0
400	20240513	145400	23210900	9800	9800	9800	9800	0
401	20240513	145300	23210900	9800	9800	9800	9800	3
402	20240513	145200	23181500	9800	9800	9800	9800	0
403	20240513	145100	23181500	9800	9800	9800	9800	0
404	20240513	145000	23181500	9800	9800	9800	9800	0
405	20240513	144900	23181500	9800	9800	9800	9800	0
406	20240513	144800	23181500	9800	9800	9800	9800	0
407	20240513	144700	23181500	9800	9800	9800	9800	0
408	20240513	144600	23181500	9800	9800	9800	9800	0
409	20240513	144500	23181500	9800	9800	9800	9800	0
410	20240513	144400	23181500	9800	9800	9800	9800	0
411	20240513	144300	23181500	9800	9800	9800	9800	0
412	20240513	144200	23181500	9800	9800	9800	9800	0
413	20240513	144100	23181500	9800	9800	9800	9800	0
414	20240513	144000	23181500	9800	9800	9800	9800	0
415	20240513	143900	23181500	9800	9800	9800	9800	5
416	20240513	143800	23132500	9800	9800	9800	9800	0
417	20240513	143700	23132500	9800	9800	9800	9800	3
418	20240513	143600	23103100	9800	9800	9800	9800	3
419	20240513	143500	23073700	9800	9800	9800	9800	0
420	20240513	143400	23073700	9800	9800	9800	9800	0
421	20240513	143300	23073700	9800	9800	9800	9800	0
422	20240513	143200	23073700	9800	9800	9800	9800	0
423	20240513	143100	23073700	9800	9800	9800	9800	0
424	20240513	143000	23073700	9800	9800	9800	9800	0
425	20240513	142900	23073700	9800	9800	9800	9800	0
426	20240513	142800	23073700	9800	9800	9800	9800	0
427	20240513	142700	23073700	9800	9800	9800	9800	0
428	20240513	142600	23073700	9800	9800	9800	9800	0
429	20240513	142500	23073700	9800	9800	9800	9800	0
430	20240513	142400	23073700	9800	9800	9800	9800	0
431	20240513	142300	23073700	9800	9800	9800	9800	0
432	20240513	142200	23073700	9800	9800	9800	9800	0
433	20240513	142100	23073700	9800	9800	9800	9800	0
434	20240513	142000	23073700	9800	9800	9800	9800	0
435	20240513	141900	23073700	9800	9800	9800	9800	0
436	20240513	141800	23073700	9800	9800	9800	9800	3
437	20240513	141700	23044300	9800	9800	9800	9800	0
438	20240513	141600	23044300	9800	9800	9800	9800	0
439	20240513	141500	23044300	9800	9800	9800	9800	0
440	20240513	141400	23044300	9800	9800	9800	9800	0
441	20240513	141300	23044300	9800	9800	9800	9800	3
442	20240513	141200	23014900	9800	9800	9800	9800	1
443	20240513	141100	23005100	9800	9800	9800	9800	48
444	20240513	141000	22534700	9800	9800	9800	9800	0
445	20240513	140900	22534700	9800	9800	9800	9800	0
446	20240513	140800	22534700	9800	9800	9800	9800	0
447	20240513	140700	22534700	9800	9800	9800	9800	0
448	20240513	140600	22534700	9800	9800	9800	9800	3
449	20240513	140500	22505300	9800	9800	9800	9800	0
450	20240513	140400	22505300	9800	9800	9800	9800	0
451	20240513	140300	22505300	9800	9800	9800	9800	0
452	20240513	140200	22505300	9800	9800	9800	9800	0
453	20240513	140100	22505300	9800	9800	9800	9800	0
454	20240513	140000	22505300	9800	9800	9800	9800	0
455	20240513	135900	22505300	9800	9800	9800	9800	0
456	20240513	135800	22505300	9800	9800	9800	9800	3
457	20240513	135700	22475900	9800	9800	9800	9800	0
458	20240513	135600	22475900	9800	9800	9800	9800	0
459	20240513	135500	22475900	9800	9800	9800	9800	0
460	20240513	135400	22475900	9800	9800	9800	9800	0
461	20240513	135300	22475900	9800	9800	9800	9800	6
462	20240513	135200	22417100	9800	9800	9800	9800	0
463	20240513	135100	22417100	9800	9800	9800	9800	0
464	20240513	135000	22417100	9800	9800	9800	9800	3
465	20240513	134900	22387700	9800	9800	9800	9800	3
466	20240513	134800	22358300	9800	9800	9800	9800	0
467	20240513	134700	22358300	9800	9800	9800	9800	0
468	20240513	134600	22358300	9800	9800	9800	9800	0
469	20240513	134500	22358300	9800	9800	9800	9800	0
470	20240513	134400	22358300	9800	9800	9800	9800	0
471	20240513	134300	22358300	9800	9800	9800	9800	3
472	20240513	134200	22328900	9800	9800	9800	9800	4
473	20240513	134100	22289700	9800	9800	9800	9800	0
474	20240513	134000	22289700	9800	9800	9800	9800	4
475	20240513	133900	22250500	9800	9800	9800	9800	0
476	20240513	133800	22250500	9800	9800	9800	9800	0
477	20240513	133700	22250500	9800	9800	9800	9800	0
478	20240513	133600	22250500	9800	9800	9800	9800	0
479	20240513	133500	22250500	9800	9800	9800	9800	0
480	20240513	133400	22250500	9800	9800	9800	9800	0
481	20240513	133300	22250500	9800	9800	9800	9800	0
482	20240513	133200	22250500	9800	9800	9800	9800	0
483	20240513	133100	22250500	9800	9800	9800	9800	0
484	20240513	133000	22250500	9800	9800	9800	9800	0
485	20240513	132900	22250500	9800	9800	9800	9800	0
486	20240513	132800	22250500	9800	9800	9800	9800	0
487	20240513	132700	22250500	9800	9800	9800	9800	0
488	20240513	132600	22250500	9800	9800	9800	9800	0
489	20240513	132500	22250500	9800	9800	9800	9800	0
490	20240513	132400	22250500	9800	9800	9800	9800	3
491	20240513	132300	22221100	9800	9800	9800	9800	0
492	20240513	132200	22221100	9800	9800	9800	9800	3
493	20240513	132100	22191700	9800	9800	9800	9800	0
494	20240513	132000	22191700	9800	9800	9800	9800	0
495	20240513	131900	22191700	9800	9800	9800	9800	0
496	20240513	131800	22191700	9800	9800	9800	9800	3
497	20240513	131700	22162300	9800	9800	9800	9800	3
498	20240513	131600	22132900	9800	9800	9800	9800	4
499	20240513	131500	22093700	9800	9800	9800	9800	0
500	20240513	131400	22093700	9800	9800	9800	9800	0
501	20240513	131300	22093700	9800	9800	9800	9800	0
502	20240513	131200	22093700	9800	9800	9800	9800	0
503	20240513	131100	22093700	9800	9800	9800	9800	0
504	20240513	131000	22093700	9800	9800	9800	9800	0
505	20240513	130900	22093700	9800	9800	9800	9800	0
506	20240513	130800	22093700	9800	9800	9800	9800	0
507	20240513	130700	22093700	9800	9800	9800	9800	0
508	20240513	130600	22093700	9800	9800	9800	9800	0
509	20240513	130500	22093700	9800	9800	9800	9800	0
510	20240513	130400	22093700	9800	9800	9800	9800	0
511	20240513	130300	22093700	9800	9800	9800	9800	0
512	20240513	130200	22093700	9800	9800	9800	9800	0
513	20240513	130100	22093700	9800	9800	9800	9800	4
514	20240513	130000	22054500	9800	9800	9800	9800	0
515	20240513	125900	22054500	9800	9800	9800	9800	0
516	20240513	125800	22054500	9800	9800	9800	9800	0
517	20240513	125700	22054500	9800	9800	9800	9800	0
518	20240513	125600	22054500	9800	9800	9800	9800	0
519	20240513	125500	22054500	9800	9800	9800	9800	0
520	20240513	125400	22054500	9800	9800	9800	9800	0
521	20240513	125300	22054500	9800	9800	9800	9800	0
522	20240513	125200	22054500	9800	9800	9800	9800	0
523	20240513	125100	22054500	9800	9800	9800	9800	0
524	20240513	125000	22054500	9800	9800	9800	9800	0
525	20240513	124900	22054500	9800	9800	9800	9800	0
526	20240513	124800	22054500	9800	9800	9800	9800	7
527	20240513	124700	21985900	9800	9800	9800	9800	0
528	20240513	124600	21985900	9800	9800	9800	9800	0
529	20240513	124500	21985900	9800	9800	9800	9800	0
530	20240513	124400	21985900	9800	9800	9800	9800	3
531	20240513	124300	21956500	9800	9800	9800	9800	0
532	20240513	124200	21956500	9800	9800	9800	9800	0
533	20240513	124100	21956500	9800	9800	9800	9800	3
534	20240513	124000	21927100	9800	9800	9800	9800	0
535	20240513	123900	21927100	9800	9800	9800	9800	0
536	20240513	123800	21927100	9800	9800	9800	9800	0
537	20240513	123700	21927100	9800	9800	9800	9800	0
538	20240513	123600	21927100	9800	9800	9800	9800	0
539	20240513	123500	21927100	9800	9800	9800	9800	0
540	20240513	123400	21927100	9800	9800	9800	9800	0
541	20240513	123300	21927100	9800	9800	9800	9800	6
542	20240513	123200	21868300	9800	9800	9800	9800	0
543	20240513	123100	21868300	9800	9800	9800	9800	0
544	20240513	123000	21868300	9800	9800	9800	9800	0
545	20240513	122900	21868300	9800	9800	9800	9800	0
546	20240513	122800	21868300	9800	9800	9800	9800	0
547	20240513	122700	21868300	9800	9800	9800	9800	0
548	20240513	122600	21868300	9800	9800	9800	9800	0
549	20240513	122500	21868300	9800	9800	9800	9800	0
550	20240513	122400	21868300	9800	9800	9800	9800	1144
551	20240513	122300	10657100	9800	9800	9800	9800	0
552	20240513	122200	10657100	9800	9800	9800	9800	0
553	20240513	122100	10657100	9800	9800	9800	9800	0
554	20240513	122000	10657100	9800	9800	9800	9800	0
555	20240513	121900	10657100	9800	9800	9800	9800	0
556	20240513	121800	10657100	9800	9800	9800	9800	0
557	20240513	121700	10657100	9800	9800	9800	9800	0
558	20240513	121600	10657100	9800	9800	9800	9800	0
559	20240513	121500	10657100	9800	9800	9800	9800	0
560	20240513	121400	10657100	9800	9800	9800	9800	0
561	20240513	121300	10657100	9800	9800	9800	9800	9
562	20240513	121200	10568900	9800	9800	9800	9800	0
563	20240513	121100	10568900	9800	9800	9800	9800	0
564	20240513	121000	10568900	9800	9800	9800	9800	0
565	20240513	120900	10568900	9800	9800	9800	9800	0
566	20240513	120800	10568900	9800	9800	9800	9800	0
567	20240513	120700	10568900	9800	9800	9800	9800	0
568	20240513	120600	10568900	9800	9800	9800	9800	0
569	20240513	120500	10568900	9800	9800	9800	9800	0
570	20240513	120400	10568900	9800	9800	9800	9800	3
571	20240513	120300	10539500	9800	9800	9800	9800	0
572	20240513	120200	10539500	9800	9800	9800	9800	77
573	20240513	120100	9784900	9800	9800	9800	9800	0
574	20240513	120000	9784900	9800	9800	9800	9800	0
575	20240513	115900	9784900	9800	9800	9800	9800	0
576	20240513	115800	9784900	9800	9800	9800	9800	3
577	20240513	115700	9755500	9800	9800	9800	9800	3
578	20240513	115600	9726100	9800	9800	9800	9800	0
579	20240513	115500	9726100	9800	9800	9800	9800	0
580	20240513	115400	9726100	9800	9800	9800	9800	0
581	20240513	115300	9726100	9800	9800	9800	9800	0
582	20240513	115200	9726100	9800	9800	9800	9800	0
583	20240513	115100	9726100	9800	9800	9800	9800	4
584	20240513	115000	9686900	9800	9800	9800	9800	0
585	20240513	114900	9686900	9800	9800	9800	9800	3
586	20240513	114800	9657500	9800	9800	9800	9800	0
587	20240513	114700	9657500	9800	9800	9800	9800	0
588	20240513	114600	9657500	9800	9800	9800	9800	0
589	20240513	114500	9657500	9800	9800	9800	9800	0
590	20240513	114400	9657500	9800	9800	9800	9800	0
591	20240513	114300	9657500	9800	9800	9800	9800	65
592	20240513	114200	9020500	9800	9800	9800	9800	0
593	20240513	114100	9020500	9800	9800	9800	9800	0
594	20240513	114000	9020500	9800	9800	9800	9800	0
595	20240513	113900	9020500	9800	9800	9800	9800	0
596	20240513	113800	9020500	9800	9800	9800	9800	100
597	20240513	113700	8040500	9800	9800	9800	9800	0
598	20240513	113600	8040500	9800	9800	9800	9800	0
599	20240513	113500	8040500	9800	9800	9800	9800	0
600	20240513	113400	8040500	9800	9800	9800	9800	0
601	20240513	113300	8040500	9800	9800	9800	9800	0
602	20240513	113200	8040500	9800	9800	9800	9800	0
603	20240513	113100	8040500	9800	9800	9800	9800	0
604	20240513	113000	8040500	9800	9800	9800	9800	7
605	20240513	112900	7971900	9800	9800	9800	9800	0
606	20240513	112800	7971900	9800	9800	9800	9800	0
607	20240513	112700	7971900	9800	9800	9800	9800	0
608	20240513	112600	7971900	9800	9800	9800	9800	0
609	20240513	112500	7971900	9800	9800	9800	9800	0
610	20240513	112400	7971900	9800	9800	9800	9800	2
611	20240513	112300	7952300	9790	9790	9790	9790	0
612	20240513	112200	7952300	9790	9790	9790	9790	0
613	20240513	112100	7952300	9790	9790	9790	9790	0
614	20240513	112000	7952300	9790	9790	9790	9790	0
615	20240513	111900	7952300	9790	9790	9790	9790	0
616	20240513	111800	7952300	9790	9790	9790	9790	0
617	20240513	111700	7952300	9790	9790	9790	9790	0
618	20240513	111600	7952300	9790	9790	9790	9790	0
619	20240513	111500	7952300	9790	9790	9790	9790	3
620	20240513	111400	7922930	9790	9790	9790	9790	0
621	20240513	111300	7922930	9790	9790	9790	9790	0
622	20240513	111200	7922930	9790	9790	9790	9790	0
623	20240513	111100	7922930	9790	9790	9790	9790	0
624	20240513	111000	7922930	9790	9790	9790	9790	2
625	20240513	110900	7903350	9790	9790	9790	9790	0
626	20240513	110800	7903350	9790	9790	9790	9790	0
627	20240513	110700	7903350	9790	9790	9790	9790	0
628	20240513	110600	7903350	9790	9790	9790	9790	0
629	20240513	110500	7903350	9790	9790	9790	9790	0
630	20240513	110400	7903350	9790	9790	9790	9790	2
631	20240513	110300	7883770	9800	9810	9810	9800	3
632	20240513	110200	7854350	9790	9790	9790	9790	0
633	20240513	110100	7854350	9790	9790	9790	9790	0
634	20240513	110000	7854350	9790	9790	9790	9790	0
635	20240513	105900	7854350	9790	9790	9790	9790	0
636	20240513	105800	7854350	9790	9790	9790	9790	3
637	20240513	105700	7824980	9800	9800	9800	9800	0
638	20240513	105600	7824980	9800	9800	9800	9800	0
639	20240513	105500	7824980	9800	9800	9800	9800	4
640	20240513	105400	7785780	9800	9800	9800	9800	1
641	20240513	105300	7775980	9790	9790	9790	9790	4
642	20240513	105200	7736820	9790	9790	9790	9790	0
643	20240513	105100	7736820	9790	9790	9790	9790	0
644	20240513	105000	7736820	9790	9790	9790	9790	4
645	20240513	104900	7697660	9790	9790	9790	9790	0
646	20240513	104800	7697660	9790	9790	9790	9790	0
647	20240513	104700	7697660	9790	9790	9790	9790	3
648	20240513	104600	7668290	9790	9790	9790	9790	0
649	20240513	104500	7668290	9790	9790	9790	9790	0
650	20240513	104400	7668290	9790	9790	9790	9790	0
651	20240513	104300	7668290	9790	9790	9790	9790	0
652	20240513	104200	7668290	9790	9790	9790	9790	3
653	20240513	104100	7638920	9790	9790	9790	9790	0
654	20240513	104000	7638920	9790	9790	9790	9790	0
655	20240513	103900	7638920	9790	9790	9790	9790	0
656	20240513	103800	7638920	9790	9790	9790	9790	3
657	20240513	103700	7609550	9790	9790	9790	9790	0
658	20240513	103600	7609550	9790	9790	9790	9790	0
659	20240513	103500	7609550	9790	9790	9790	9790	0
660	20240513	103400	7609550	9790	9790	9790	9790	3
661	20240513	103300	7580180	9790	9790	9790	9790	20
662	20240513	103200	7384380	9790	9790	9790	9790	0
663	20240513	103100	7384380	9790	9790	9790	9790	4
664	20240513	103000	7345220	9810	9810	9810	9810	0
665	20240513	102900	7345220	9810	9810	9810	9810	0
666	20240513	102800	7345220	9810	9800	9810	9800	507
667	20240513	102700	2371620	9790	9790	9790	9790	0
668	20240513	102600	2371620	9790	9790	9790	9790	0
669	20240513	102500	2371620	9790	9790	9790	9790	0
670	20240513	102400	2371620	9790	9790	9790	9790	0
671	20240513	102300	2371620	9790	9790	9790	9790	0
672	20240513	102200	2371620	9790	9790	9790	9790	7
673	20240513	102100	2303090	9790	9790	9790	9790	0
674	20240513	102000	2303090	9790	9790	9790	9790	0
675	20240513	101900	2303090	9790	9790	9790	9790	0
676	20240513	101800	2303090	9790	9790	9790	9790	3
677	20240513	101700	2273720	9790	9790	9790	9790	0
678	20240513	101600	2273720	9790	9790	9790	9790	0
679	20240513	101500	2273720	9790	9790	9790	9790	4
680	20240513	101400	2234560	9790	9790	9790	9790	0
681	20240513	101300	2234560	9790	9790	9790	9790	0
682	20240513	101200	2234560	9790	9790	9790	9790	0
683	20240513	101100	2234560	9790	9790	9790	9790	3
684	20240513	101000	2205190	9800	9800	9800	9800	0
685	20240513	100900	2205190	9800	9800	9800	9800	0
686	20240513	100800	2205190	9800	9800	9800	9800	0
687	20240513	100700	2205190	9800	9800	9800	9800	6
688	20240513	100600	2146390	9800	9800	9800	9800	0
689	20240513	100500	2146390	9800	9800	9800	9800	0
690	20240513	100400	2146390	9800	9800	9800	9800	0
691	20240513	100300	2146390	9800	9800	9800	9800	7
692	20240513	100200	2077790	9800	9800	9800	9800	1
693	20240513	100100	2067990	9790	9790	9790	9790	0
694	20240513	100000	2067990	9790	9790	9790	9790	0
695	20240513	095900	2067990	9790	9790	9790	9790	0
696	20240513	095800	2067990	9790	9790	9790	9790	0
697	20240513	095700	2067990	9790	9790	9790	9790	0
698	20240513	095600	2067990	9790	9790	9790	9790	0
699	20240513	095500	2067990	9790	9790	9790	9790	0
700	20240513	095400	2067990	9790	9790	9790	9790	7
701	20240513	095300	1999460	9790	9790	9790	9790	3
702	20240513	095200	1970090	9790	9790	9790	9790	3
703	20240513	095100	1940720	9790	9790	9790	9790	0
704	20240513	095000	1940720	9790	9790	9790	9790	0
705	20240513	094900	1940720	9790	9790	9790	9790	0
706	20240513	094800	1940720	9790	9790	9790	9790	0
707	20240513	094700	1940720	9790	9790	9790	9790	0
708	20240513	094600	1940720	9790	9790	9790	9790	0
709	20240513	094500	1940720	9790	9790	9790	9790	0
710	20240513	094400	1940720	9790	9790	9790	9790	62
711	20240513	094300	1333740	9790	9790	9790	9790	0
712	20240513	094200	1333740	9790	9790	9790	9790	3
713	20240513	094100	1304370	9800	9800	9800	9800	0
714	20240513	094000	1304370	9800	9800	9800	9800	0
715	20240513	093900	1304370	9800	9800	9800	9800	0
716	20240513	093800	1304370	9800	9800	9800	9800	3
717	20240513	093700	1274970	9790	9790	9790	9790	0
718	20240513	093600	1274970	9790	9790	9790	9790	0
719	20240513	093500	1274970	9790	9790	9790	9790	0
720	20240513	093400	1274970	9790	9790	9790	9790	0
721	20240513	093300	1274970	9790	9790	9790	9790	0
722	20240513	093200	1274970	9790	9790	9790	9790	0
723	20240513	093100	1274970	9790	9790	9790	9790	3
724	20240513	093000	1245600	9800	9800	9800	9800	0
725	20240513	092900	1245600	9800	9800	9800	9800	0
726	20240513	092800	1245600	9800	9800	9800	9800	0
727	20240513	092700	1245600	9800	9800	9800	9800	0
728	20240513	092600	1245600	9800	9800	9800	9800	0
729	20240513	092500	1245600	9800	9800	9800	9800	0
730	20240513	092400	1245600	9800	9800	9800	9800	0
731	20240513	092300	1245600	9800	9800	9800	9800	0
732	20240513	092200	1245600	9800	9800	9800	9800	1
733	20240513	092100	1235800	9810	9810	9810	9810	0
734	20240513	092000	1235800	9810	9810	9810	9810	0
735	20240513	091900	1235800	9810	9810	9810	9810	0
736	20240513	091800	1235800	9810	9810	9810	9810	0
737	20240513	091700	1235800	9810	9810	9810	9810	0
738	20240513	091600	1235800	9810	9810	9810	9810	0
739	20240513	091500	1235800	9810	9810	9810	9810	0
740	20240513	091400	1235800	9810	9810	9810	9810	0
741	20240513	091300	1235800	9810	9810	9810	9810	100
742	20240513	091200	254800	9800	9800	9800	9800	0
743	20240513	091100	254800	9800	9800	9800	9800	3
744	20240513	091000	225400	9800	9800	9800	9800	0
745	20240513	090900	225400	9800	9800	9800	9800	0
746	20240513	090800	225400	9800	9800	9800	9800	0
747	20240513	090700	225400	9800	9800	9800	9800	3
748	20240513	090600	196000	9800	9800	9800	9800	4
749	20240513	090500	156800	9800	9800	9800	9800	0
750	20240513	090400	156800	9800	9800	9800	9800	0
751	20240513	090300	156800	9800	9800	9800	9800	0
752	20240513	090200	156800	9800	9800	9800	9800	0
753	20240513	090100	156800	9800	9800	9800	9800	0
754	20240513	090000	156800	9800	9800	9800	9800	16