KissMeData/310200/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	210300	945924050	2810	2810	2810	2810	5930
3	20240513	210200	945924050	2810	2810	2810	2810	0
4	20240513	210100	945924050	2810	2810	2810	2810	0
5	20240513	210000	945924050	2810	2810	2810	2810	0
6	20240513	205900	945924050	2810	2810	2810	2810	0
7	20240513	205800	945924050	2810	2810	2810	2810	0
8	20240513	205700	945924050	2810	2810	2810	2810	0
9	20240513	205600	945924050	2810	2810	2810	2810	0
10	20240513	205500	945924050	2810	2810	2810	2810	0
11	20240513	205400	945924050	2810	2810	2810	2810	0
12	20240513	205300	945924050	2810	2810	2810	2810	0
13	20240513	205200	945924050	2810	2810	2810	2810	0
14	20240513	205100	945924050	2810	2810	2810	2810	0
15	20240513	205000	945924050	2810	2810	2810	2810	0
16	20240513	204900	945924050	2810	2810	2810	2810	0
17	20240513	204800	945924050	2810	2810	2810	2810	0
18	20240513	204700	945924050	2810	2810	2810	2810	0
19	20240513	204600	945924050	2810	2810	2810	2810	0
20	20240513	204500	945924050	2810	2810	2810	2810	0
21	20240513	204400	945924050	2810	2810	2810	2810	0
22	20240513	204300	945924050	2810	2810	2810	2810	0
23	20240513	204200	945924050	2810	2810	2810	2810	0
24	20240513	204100	945924050	2810	2810	2810	2810	0
25	20240513	204000	945924050	2810	2810	2810	2810	0
26	20240513	203900	945924050	2810	2810	2810	2810	0
27	20240513	203800	945924050	2810	2810	2810	2810	0
28	20240513	203700	945924050	2810	2810	2810	2810	0
29	20240513	203600	945924050	2810	2810	2810	2810	0
30	20240513	203500	945924050	2810	2810	2810	2810	0
31	20240513	203400	945924050	2810	2810	2810	2810	0
32	20240513	203300	945924050	2810	2810	2810	2810	5930
33	20240513	203200	945924050	2810	2810	2810	2810	0
34	20240513	203100	945924050	2810	2810	2810	2810	0
35	20240513	203000	945924050	2810	2810	2810	2810	0
36	20240513	202900	945924050	2810	2810	2810	2810	0
37	20240513	202800	945924050	2810	2810	2810	2810	0
38	20240513	202700	945924050	2810	2810	2810	2810	0
39	20240513	202600	945924050	2810	2810	2810	2810	0
40	20240513	202500	945924050	2810	2810	2810	2810	0
41	20240513	202400	945924050	2810	2810	2810	2810	0
42	20240513	202300	945924050	2810	2810	2810	2810	0
43	20240513	202200	945924050	2810	2810	2810	2810	0
44	20240513	202100	945924050	2810	2810	2810	2810	0
45	20240513	202000	945924050	2810	2810	2810	2810	0
46	20240513	201900	945924050	2810	2810	2810	2810	0
47	20240513	201800	945924050	2810	2810	2810	2810	0
48	20240513	201700	945924050	2810	2810	2810	2810	0
49	20240513	201600	945924050	2810	2810	2810	2810	0
50	20240513	201500	945924050	2810	2810	2810	2810	0
51	20240513	201400	945924050	2810	2810	2810	2810	0
52	20240513	201300	945924050	2810	2810	2810	2810	0
53	20240513	201200	945924050	2810	2810	2810	2810	0
54	20240513	201100	945924050	2810	2810	2810	2810	0
55	20240513	201000	945924050	2810	2810	2810	2810	0
56	20240513	200900	945924050	2810	2810	2810	2810	0
57	20240513	200800	945924050	2810	2810	2810	2810	0
58	20240513	200700	945924050	2810	2810	2810	2810	0
59	20240513	200600	945924050	2810	2810	2810	2810	0
60	20240513	200500	945924050	2810	2810	2810	2810	0
61	20240513	200400	945924050	2810	2810	2810	2810	0
62	20240513	200300	945924050	2810	2810	2810	2810	5930
63	20240513	200200	945924050	2810	2810	2810	2810	0
64	20240513	200100	945924050	2810	2810	2810	2810	0
65	20240513	200000	945924050	2810	2810	2810	2810	0
66	20240513	195900	945924050	2810	2810	2810	2810	0
67	20240513	195800	945924050	2810	2810	2810	2810	0
68	20240513	195700	945924050	2810	2810	2810	2810	0
69	20240513	195600	945924050	2810	2810	2810	2810	0
70	20240513	195500	945924050	2810	2810	2810	2810	0
71	20240513	195400	945924050	2810	2810	2810	2810	0
72	20240513	195300	945924050	2810	2810	2810	2810	0
73	20240513	195200	945924050	2810	2810	2810	2810	0
74	20240513	195100	945924050	2810	2810	2810	2810	0
75	20240513	195000	945924050	2810	2810	2810	2810	0
76	20240513	194900	945924050	2810	2810	2810	2810	0
77	20240513	194800	945924050	2810	2810	2810	2810	0
78	20240513	194700	945924050	2810	2810	2810	2810	0
79	20240513	194600	945924050	2810	2810	2810	2810	0
80	20240513	194500	945924050	2810	2810	2810	2810	0
81	20240513	194400	945924050	2810	2810	2810	2810	0
82	20240513	194300	945924050	2810	2810	2810	2810	0
83	20240513	194200	945924050	2810	2810	2810	2810	0
84	20240513	194100	945924050	2810	2810	2810	2810	0
85	20240513	194000	945924050	2810	2810	2810	2810	0
86	20240513	193900	945924050	2810	2810	2810	2810	0
87	20240513	193800	945924050	2810	2810	2810	2810	0
88	20240513	193700	945924050	2810	2810	2810	2810	0
89	20240513	193600	945924050	2810	2810	2810	2810	0
90	20240513	193500	945924050	2810	2810	2810	2810	0
91	20240513	193400	945924050	2810	2810	2810	2810	0
92	20240513	193300	945924050	2810	2810	2810	2810	5930
93	20240513	193200	945924050	2810	2810	2810	2810	0
94	20240513	193100	945924050	2810	2810	2810	2810	0
95	20240513	193000	945924050	2810	2810	2810	2810	0
96	20240513	192900	945924050	2810	2810	2810	2810	0
97	20240513	192800	945924050	2810	2810	2810	2810	0
98	20240513	192700	945924050	2810	2810	2810	2810	0
99	20240513	192600	945924050	2810	2810	2810	2810	0
100	20240513	192500	945924050	2810	2810	2810	2810	0
101	20240513	192400	945924050	2810	2810	2810	2810	0
102	20240513	192300	945924050	2810	2810	2810	2810	0
103	20240513	192200	945924050	2810	2810	2810	2810	0
104	20240513	192100	945924050	2810	2810	2810	2810	0
105	20240513	192000	945924050	2810	2810	2810	2810	0
106	20240513	191900	945924050	2810	2810	2810	2810	0
107	20240513	191800	945924050	2810	2810	2810	2810	0
108	20240513	191700	945924050	2810	2810	2810	2810	0
109	20240513	191600	945924050	2810	2810	2810	2810	0
110	20240513	191500	945924050	2810	2810	2810	2810	0
111	20240513	191400	945924050	2810	2810	2810	2810	0
112	20240513	191300	945924050	2810	2810	2810	2810	0
113	20240513	191200	945924050	2810	2810	2810	2810	0
114	20240513	191100	945924050	2810	2810	2810	2810	0
115	20240513	191000	945924050	2810	2810	2810	2810	0
116	20240513	190900	945924050	2810	2810	2810	2810	0
117	20240513	190800	945924050	2810	2810	2810	2810	0
118	20240513	190700	945924050	2810	2810	2810	2810	0
119	20240513	190600	945924050	2810	2810	2810	2810	0
120	20240513	190500	945924050	2810	2810	2810	2810	0
121	20240513	190400	945924050	2810	2810	2810	2810	0
122	20240513	190300	945924050	2810	2810	2810	2810	5930
123	20240513	190200	945924050	2810	2810	2810	2810	0
124	20240513	190100	945924050	2810	2810	2810	2810	0
125	20240513	190000	945924050	2810	2810	2810	2810	0
126	20240513	185900	945924050	2810	2810	2810	2810	0
127	20240513	185800	945924050	2810	2810	2810	2810	0
128	20240513	185700	945924050	2810	2810	2810	2810	0
129	20240513	185600	945924050	2810	2810	2810	2810	0
130	20240513	185500	945924050	2810	2810	2810	2810	0
131	20240513	185400	945924050	2810	2810	2810	2810	0
132	20240513	185300	945924050	2810	2810	2810	2810	0
133	20240513	185200	945924050	2810	2810	2810	2810	0
134	20240513	185100	945924050	2810	2810	2810	2810	0
135	20240513	185000	945924050	2810	2810	2810	2810	0
136	20240513	184900	945924050	2810	2810	2810	2810	0
137	20240513	184800	945924050	2810	2810	2810	2810	0
138	20240513	184700	945924050	2810	2810	2810	2810	0
139	20240513	184600	945924050	2810	2810	2810	2810	0
140	20240513	184500	945924050	2810	2810	2810	2810	0
141	20240513	184400	945924050	2810	2810	2810	2810	0
142	20240513	184300	945924050	2810	2810	2810	2810	0
143	20240513	184200	945924050	2810	2810	2810	2810	0
144	20240513	184100	945924050	2810	2810	2810	2810	0
145	20240513	184000	945924050	2810	2810	2810	2810	0
146	20240513	183900	945924050	2810	2810	2810	2810	0
147	20240513	183800	945924050	2810	2810	2810	2810	0
148	20240513	183700	945924050	2810	2810	2810	2810	0
149	20240513	183600	945924050	2810	2810	2810	2810	0
150	20240513	183500	945924050	2810	2810	2810	2810	0
151	20240513	183400	945924050	2810	2810	2810	2810	0
152	20240513	183300	945924050	2810	2810	2810	2810	5930
153	20240513	183200	945924050	2810	2810	2810	2810	0
154	20240513	183100	945924050	2810	2810	2810	2810	0
155	20240513	183000	945924050	2810	2810	2810	2810	0
156	20240513	182900	945924050	2810	2810	2810	2810	0
157	20240513	182800	945924050	2810	2810	2810	2810	0
158	20240513	182700	945924050	2810	2810	2810	2810	0
159	20240513	182600	945924050	2810	2810	2810	2810	0
160	20240513	182500	945924050	2810	2810	2810	2810	0
161	20240513	182400	945924050	2810	2810	2810	2810	0
162	20240513	182300	945924050	2810	2810	2810	2810	0
163	20240513	182200	945924050	2810	2810	2810	2810	0
164	20240513	182100	945924050	2810	2810	2810	2810	0
165	20240513	182000	945924050	2810	2810	2810	2810	0
166	20240513	181900	945924050	2810	2810	2810	2810	0
167	20240513	181800	945924050	2810	2810	2810	2810	0
168	20240513	181700	945924050	2810	2810	2810	2810	0
169	20240513	181600	945924050	2810	2810	2810	2810	0
170	20240513	181500	945924050	2810	2810	2810	2810	0
171	20240513	181400	945924050	2810	2810	2810	2810	0
172	20240513	181300	945924050	2810	2810	2810	2810	0
173	20240513	181200	945924050	2810	2810	2810	2810	0
174	20240513	181100	945924050	2810	2810	2810	2810	0
175	20240513	181000	945924050	2810	2810	2810	2810	0
176	20240513	180900	945924050	2810	2810	2810	2810	0
177	20240513	180800	945924050	2810	2810	2810	2810	0
178	20240513	180700	945924050	2810	2810	2810	2810	0
179	20240513	180600	945924050	2810	2810	2810	2810	0
180	20240513	180500	945924050	2810	2810	2810	2810	0
181	20240513	180400	945924050	2810	2810	2810	2810	0
182	20240513	180300	945924050	2810	2810	2810	2810	5930
183	20240513	180200	945924050	2810	2810	2810	2810	0
184	20240513	180100	945924050	2810	2810	2810	2810	0
185	20240513	180000	945924050	2810	2810	2810	2810	0
186	20240513	175900	945924050	2810	2810	2810	2810	0
187	20240513	175800	945924050	2810	2810	2810	2810	0
188	20240513	175700	945924050	2810	2810	2810	2810	0
189	20240513	175600	945924050	2810	2810	2810	2810	0
190	20240513	175500	945924050	2810	2810	2810	2810	0
191	20240513	175400	945924050	2810	2810	2810	2810	0
192	20240513	175300	945924050	2810	2810	2810	2810	0
193	20240513	175200	945924050	2810	2810	2810	2810	0
194	20240513	175100	945924050	2810	2810	2810	2810	0
195	20240513	175000	945924050	2810	2810	2810	2810	0
196	20240513	174900	945924050	2810	2810	2810	2810	0
197	20240513	174800	945924050	2810	2810	2810	2810	0
198	20240513	174700	945924050	2810	2810	2810	2810	0
199	20240513	174600	945924050	2810	2810	2810	2810	0
200	20240513	174500	945924050	2810	2810	2810	2810	0
201	20240513	174400	945924050	2810	2810	2810	2810	0
202	20240513	174300	945924050	2810	2810	2810	2810	0
203	20240513	174200	945924050	2810	2810	2810	2810	0
204	20240513	174100	945924050	2810	2810	2810	2810	0
205	20240513	174000	945924050	2810	2810	2810	2810	0
206	20240513	173900	945924050	2810	2810	2810	2810	0
207	20240513	173800	945924050	2810	2810	2810	2810	0
208	20240513	173700	945924050	2810	2810	2810	2810	0
209	20240513	173600	945924050	2810	2810	2810	2810	0
210	20240513	173500	945924050	2810	2810	2810	2810	0
211	20240513	173400	945924050	2810	2810	2810	2810	0
212	20240513	173300	945924050	2810	2810	2810	2810	5930
213	20240513	173200	945924050	2810	2810	2810	2810	0
214	20240513	173100	945924050	2810	2810	2810	2810	0
215	20240513	173000	945924050	2810	2810	2810	2810	0
216	20240513	172900	945924050	2810	2810	2810	2810	0
217	20240513	172800	945924050	2810	2810	2810	2810	0
218	20240513	172700	945924050	2810	2810	2810	2810	0
219	20240513	172600	945924050	2810	2810	2810	2810	0
220	20240513	172500	945924050	2810	2810	2810	2810	0
221	20240513	172400	945924050	2810	2810	2810	2810	0
222	20240513	172300	945924050	2810	2810	2810	2810	0
223	20240513	172200	945924050	2810	2810	2810	2810	0
224	20240513	172100	945924050	2810	2810	2810	2810	0
225	20240513	172000	945924050	2810	2810	2810	2810	0
226	20240513	171900	945924050	2810	2810	2810	2810	0
227	20240513	171800	945924050	2810	2810	2810	2810	0
228	20240513	171700	945924050	2810	2810	2810	2810	0
229	20240513	171600	945924050	2810	2810	2810	2810	0
230	20240513	171500	945924050	2810	2810	2810	2810	0
231	20240513	171400	945924050	2810	2810	2810	2810	0
232	20240513	171300	945924050	2810	2810	2810	2810	0
233	20240513	171200	945924050	2810	2810	2810	2810	0
234	20240513	171100	945924050	2810	2810	2810	2810	0
235	20240513	171000	945924050	2810	2810	2810	2810	0
236	20240513	170900	945924050	2810	2810	2810	2810	0
237	20240513	170800	945924050	2810	2810	2810	2810	0
238	20240513	170700	945924050	2810	2810	2810	2810	0
239	20240513	170600	945924050	2810	2810	2810	2810	0
240	20240513	170500	945924050	2810	2810	2810	2810	0
241	20240513	170400	945924050	2810	2810	2810	2810	0
242	20240513	170300	945924050	2810	2810	2810	2810	5930
243	20240513	170200	945924050	2810	2810	2810	2810	0
244	20240513	170100	945924050	2810	2810	2810	2810	0
245	20240513	170000	945924050	2810	2810	2810	2810	0
246	20240513	165900	945924050	2810	2810	2810	2810	0
247	20240513	165800	945924050	2810	2810	2810	2810	0
248	20240513	165700	945924050	2810	2810	2810	2810	0
249	20240513	165600	945924050	2810	2810	2810	2810	0
250	20240513	165500	945924050	2810	2810	2810	2810	0
251	20240513	165400	945924050	2810	2810	2810	2810	0
252	20240513	165300	945924050	2810	2810	2810	2810	0
253	20240513	165200	945924050	2810	2810	2810	2810	0
254	20240513	165100	945924050	2810	2810	2810	2810	0
255	20240513	165000	945924050	2810	2810	2810	2810	0
256	20240513	164900	945924050	2810	2810	2810	2810	0
257	20240513	164800	945924050	2810	2810	2810	2810	0
258	20240513	164700	945924050	2810	2810	2810	2810	0
259	20240513	164600	945924050	2810	2810	2810	2810	0
260	20240513	164500	945924050	2810	2810	2810	2810	0
261	20240513	164400	945924050	2810	2810	2810	2810	0
262	20240513	164300	945924050	2810	2810	2810	2810	0
263	20240513	164200	945924050	2810	2810	2810	2810	0
264	20240513	164100	945924050	2810	2810	2810	2810	0
265	20240513	164000	945924050	2810	2810	2810	2810	0
266	20240513	163900	945924050	2810	2810	2810	2810	0
267	20240513	163800	945924050	2810	2810	2810	2810	0
268	20240513	163700	945924050	2810	2810	2810	2810	0
269	20240513	163600	945924050	2810	2810	2810	2810	0
270	20240513	163500	945924050	2810	2810	2810	2810	0
271	20240513	163400	945924050	2810	2810	2810	2810	0
272	20240513	163300	945924050	2810	2810	2810	2810	5930
273	20240513	163200	945924050	2810	2810	2810	2810	0
274	20240513	163100	945924050	2810	2810	2810	2810	0
275	20240513	163000	945924050	2810	2810	2810	2810	0
276	20240513	162900	945924050	2810	2810	2810	2810	0
277	20240513	162800	945924050	2810	2810	2810	2810	0
278	20240513	162700	945924050	2810	2810	2810	2810	0
279	20240513	162600	945924050	2810	2810	2810	2810	0
280	20240513	162500	945924050	2810	2810	2810	2810	0
281	20240513	162400	945924050	2810	2810	2810	2810	0
282	20240513	162300	945924050	2810	2810	2810	2810	0
283	20240513	162200	945924050	2810	2810	2810	2810	0
284	20240513	162100	945924050	2810	2810	2810	2810	0
285	20240513	162000	945924050	2810	2810	2810	2810	0
286	20240513	161900	945924050	2810	2810	2810	2810	0
287	20240513	161800	945924050	2810	2810	2810	2810	0
288	20240513	161700	945924050	2810	2810	2810	2810	0
289	20240513	161600	945924050	2810	2810	2810	2810	0
290	20240513	161500	945924050	2810	2810	2810	2810	0
291	20240513	161400	945924050	2810	2810	2810	2810	0
292	20240513	161300	945924050	2810	2810	2810	2810	0
293	20240513	161200	945924050	2810	2810	2810	2810	0
294	20240513	161100	945924050	2810	2810	2810	2810	0
295	20240513	161000	945924050	2810	2810	2810	2810	0
296	20240513	160900	945924050	2810	2810	2810	2810	0
297	20240513	160800	945924050	2810	2810	2810	2810	0
298	20240513	160700	945924050	2810	2810	2810	2810	0
299	20240513	160600	945924050	2810	2810	2810	2810	0
300	20240513	160500	945924050	2810	2810	2810	2810	0
301	20240513	160400	945924050	2810	2810	2810	2810	0
302	20240513	160300	945924050	2810	2810	2810	2810	5930
303	20240513	160200	945924050	2810	2810	2810	2810	0
304	20240513	160100	945924050	2810	2810	2810	2810	0
305	20240513	160000	945924050	2810	2810	2810	2810	0
306	20240513	155900	945924050	2810	2810	2810	2810	0
307	20240513	155800	945924050	2810	2810	2810	2810	0
308	20240513	155700	945924050	2810	2810	2810	2810	0
309	20240513	155600	945924050	2810	2810	2810	2810	0
310	20240513	155500	945924050	2810	2810	2810	2810	0
311	20240513	155400	945924050	2810	2810	2810	2810	0
312	20240513	155300	945924050	2810	2810	2810	2810	0
313	20240513	155200	945924050	2810	2810	2810	2810	0
314	20240513	155100	945924050	2810	2810	2810	2810	0
315	20240513	155000	945924050	2810	2810	2810	2810	0
316	20240513	154900	945924050	2810	2810	2810	2810	0
317	20240513	154800	945924050	2810	2810	2810	2810	0
318	20240513	154700	945924050	2810	2810	2810	2810	0
319	20240513	154600	945924050	2810	2810	2810	2810	0
320	20240513	154500	945924050	2810	2810	2810	2810	0
321	20240513	154400	945924050	2810	2810	2810	2810	0
322	20240513	154300	945924050	2810	2810	2810	2810	0
323	20240513	154200	945924050	2810	2810	2810	2810	0
324	20240513	154100	945924050	2810	2810	2810	2810	0
325	20240513	154000	945924050	2810	2810	2810	2810	0
326	20240513	153900	945924050	2810	2810	2810	2810	0
327	20240513	153800	945924050	2810	2810	2810	2810	0
328	20240513	153700	945924050	2810	2810	2810	2810	0
329	20240513	153600	945924050	2810	2810	2810	2810	0
330	20240513	153500	945924050	2810	2810	2810	2810	0
331	20240513	153400	945924050	2810	2810	2810	2810	0
332	20240513	153300	945924050	2810	2810	2810	2810	5930
333	20240513	153200	945924050	2810	2810	2810	2810	0
334	20240513	153100	945924050	2810	2810	2810	2810	0
335	20240513	153000	945924050	2810	2810	2810	2810	5930
336	20240513	152900	929260750	2820	2820	2820	2820	0
337	20240513	152800	929260750	2820	2820	2820	2820	0
338	20240513	152700	929260750	2820	2820	2820	2820	0
339	20240513	152600	929260750	2820	2820	2820	2820	0
340	20240513	152500	929260750	2820	2820	2820	2820	0
341	20240513	152400	929260750	2820	2820	2820	2820	0
342	20240513	152300	929260750	2820	2820	2820	2820	0
343	20240513	152200	929260750	2820	2820	2820	2820	0
344	20240513	152100	929260750	2820	2820	2820	2820	0
345	20240513	152000	929260750	2820	2820	2820	2820	0
346	20240513	151900	929260750	2820	2820	2820	2820	550
347	20240513	151800	927709750	2830	2830	2830	2830	276
348	20240513	151700	926928670	2820	2820	2830	2820	1866
349	20240513	151600	921658800	2820	2820	2820	2820	406
350	20240513	151500	920513880	2815	2815	2815	2815	72
351	20240513	151400	920311200	2815	2815	2815	2815	4
352	20240513	151300	920299940	2815	2820	2820	2815	596
353	20240513	151200	918621700	2820	2825	2825	2820	937
354	20240513	151100	915978550	2825	2825	2825	2825	5
355	20240513	151000	915964425	2825	2825	2825	2825	30
356	20240513	150900	915879675	2825	2820	2825	2820	41
357	20240513	150800	915764020	2825	2830	2830	2825	196
358	20240513	150700	915210300	2825	2825	2825	2825	1034
359	20240513	150600	912289250	2820	2820	2820	2820	379
360	20240513	150500	911220470	2820	2820	2820	2820	53
361	20240513	150400	911071010	2820	2820	2820	2820	35
362	20240513	150300	910972310	2820	2820	2825	2815	237
363	20240513	150200	910304965	2825	2820	2825	2820	91
364	20240513	150100	910048340	2820	2820	2820	2820	210
365	20240513	150000	909456140	2820	2825	2825	2820	54
366	20240513	145900	909303855	2825	2820	2825	2820	1001
367	20240513	145800	906481030	2825	2825	2825	2825	0
368	20240513	145700	906481030	2825	2825	2825	2825	0
369	20240513	145600	906481030	2825	2825	2825	2825	0
370	20240513	145500	906481030	2825	2825	2825	2825	22
371	20240513	145400	906418880	2825	2825	2825	2825	7
372	20240513	145300	906399105	2825	2825	2825	2825	203
373	20240513	145200	905825630	2825	2825	2825	2825	0
374	20240513	145100	905825630	2825	2825	2825	2825	185
375	20240513	145000	905303005	2825	2825	2825	2825	9
376	20240513	144900	905277580	2825	2825	2825	2825	16
377	20240513	144800	905232380	2825	2825	2825	2825	0
378	20240513	144700	905232380	2825	2825	2825	2825	33
379	20240513	144600	905139155	2825	2825	2825	2825	201
380	20240513	144500	904571330	2820	2820	2820	2820	0
381	20240513	144400	904571330	2820	2820	2820	2820	0
382	20240513	144300	904571330	2820	2820	2820	2820	0
383	20240513	144200	904571330	2820	2820	2820	2820	50
384	20240513	144100	904430330	2825	2825	2825	2825	35
385	20240513	144000	904331455	2825	2825	2825	2825	60
386	20240513	143900	904161955	2820	2820	2820	2820	500
387	20240513	143800	902751955	2820	2820	2820	2820	0
388	20240513	143700	902751955	2820	2820	2820	2820	0
389	20240513	143600	902751955	2820	2820	2820	2820	0
390	20240513	143500	902751955	2820	2820	2820	2820	0
391	20240513	143400	902751955	2820	2820	2820	2820	0
392	20240513	143300	902751955	2820	2820	2820	2820	562
393	20240513	143200	901167115	2820	2820	2820	2820	0
394	20240513	143100	901167115	2820	2820	2820	2820	1131
395	20240513	143000	897977695	2825	2825	2825	2825	3
396	20240513	142900	897969220	2825	2825	2825	2825	10
397	20240513	142800	897940970	2825	2825	2825	2825	0
398	20240513	142700	897940970	2825	2825	2825	2825	0
399	20240513	142600	897940970	2825	2825	2825	2825	141
400	20240513	142500	897542645	2820	2820	2820	2820	1079
401	20240513	142400	894499865	2820	2820	2820	2820	180
402	20240513	142300	893992265	2820	2820	2820	2820	20
403	20240513	142200	893935865	2820	2820	2820	2815	76
404	20240513	142100	893721605	2820	2820	2820	2820	0
405	20240513	142000	893721605	2820	2820	2820	2820	0
406	20240513	141900	893721605	2820	2820	2820	2820	111
407	20240513	141800	893408585	2820	2820	2820	2820	200
408	20240513	141700	892844585	2820	2820	2820	2820	1
409	20240513	141600	892841765	2820	2820	2820	2820	7
410	20240513	141500	892822025	2815	2815	2815	2815	0
411	20240513	141400	892822025	2815	2815	2815	2815	0
412	20240513	141300	892822025	2815	2815	2815	2815	355
413	20240513	141200	891822700	2815	2815	2815	2815	0
414	20240513	141100	891822700	2815	2815	2815	2815	35
415	20240513	141000	891724175	2810	2815	2815	2810	2031
416	20240513	140900	886007305	2815	2815	2815	2815	0
417	20240513	140800	886007305	2815	2810	2815	2810	782
418	20240513	140700	883809880	2810	2805	2810	2805	939
419	20240513	140600	881175960	2810	2810	2810	2810	1067
420	20240513	140500	878177690	2810	2810	2810	2810	4
421	20240513	140400	878166450	2810	2810	2810	2810	255
422	20240513	140300	877449900	2810	2810	2810	2810	33
423	20240513	140200	877357170	2810	2810	2810	2810	0
424	20240513	140100	877357170	2810	2810	2810	2810	0
425	20240513	140000	877357170	2810	2810	2810	2810	0
426	20240513	135900	877357170	2810	2810	2810	2810	10
427	20240513	135800	877329070	2810	2805	2810	2805	75
428	20240513	135700	877118690	2805	2805	2805	2805	0
429	20240513	135600	877118690	2805	2805	2805	2805	0
430	20240513	135500	877118690	2805	2805	2805	2805	62
431	20240513	135400	876944780	2810	2810	2810	2810	0
432	20240513	135300	876944780	2810	2810	2810	2810	0
433	20240513	135200	876944780	2810	2810	2810	2810	0
434	20240513	135100	876944780	2810	2810	2810	2810	2
435	20240513	135000	876939160	2810	2810	2810	2810	10
436	20240513	134900	876911060	2810	2810	2810	2810	0
437	20240513	134800	876911060	2810	2810	2810	2810	0
438	20240513	134700	876911060	2810	2810	2810	2810	18
439	20240513	134600	876860480	2810	2810	2810	2810	0
440	20240513	134500	876860480	2810	2810	2810	2810	0
441	20240513	134400	876860480	2810	2810	2810	2810	505
442	20240513	134300	875441430	2815	2815	2815	2815	5
443	20240513	134200	875427355	2800	2800	2800	2800	0
444	20240513	134100	875427355	2800	2800	2800	2800	1363
445	20240513	134000	871610955	2815	2810	2815	2800	405
446	20240513	133900	870475740	2815	2815	2815	2815	10
447	20240513	133800	870447590	2815	2815	2815	2815	0
448	20240513	133700	870447590	2815	2815	2815	2815	1
449	20240513	133600	870444775	2815	2815	2815	2815	2
450	20240513	133500	870439145	2810	2810	2810	2810	349
451	20240513	133400	869458455	2810	2810	2810	2810	13
452	20240513	133300	869421925	2810	2810	2810	2810	0
453	20240513	133200	869421925	2810	2810	2810	2810	802
454	20240513	133100	867168305	2810	2810	2810	2810	154
455	20240513	133000	866735565	2810	2805	2810	2800	1185
456	20240513	132900	863416305	2805	2805	2805	2805	0
457	20240513	132800	863416305	2805	2810	2810	2805	1329
458	20240513	132700	859688435	2810	2810	2810	2810	120
459	20240513	132600	859351235	2810	2810	2810	2810	53
460	20240513	132500	859202305	2810	2810	2810	2810	0
461	20240513	132400	859202305	2810	2810	2810	2810	10
462	20240513	132300	859174205	2810	2810	2810	2810	0
463	20240513	132200	859174205	2810	2810	2810	2810	171
464	20240513	132100	858693695	2805	2805	2805	2805	100
465	20240513	132000	858413195	2805	2805	2805	2805	430
466	20240513	131900	857207045	2805	2810	2810	2805	2020
467	20240513	131800	851540720	2810	2810	2810	2810	4
468	20240513	131700	851529480	2810	2810	2810	2810	51
469	20240513	131600	851386170	2805	2805	2805	2800	631
470	20240513	131500	849618655	2805	2810	2810	2805	7
471	20240513	131400	849599015	2815	2815	2815	2795	7673
472	20240513	131300	828062510	2820	2815	2820	2800	45050
473	20240513	131200	701757310	2820	2820	2820	2820	9
474	20240513	131100	701731930	2820	2820	2820	2820	100
475	20240513	131000	701449930	2815	2820	2820	2815	803
476	20240513	130900	699189470	2820	2820	2820	2820	29
477	20240513	130800	699107690	2820	2820	2820	2820	0
478	20240513	130700	699107690	2820	2820	2820	2820	50
479	20240513	130600	698966690	2820	2820	2820	2820	400
480	20240513	130500	697838690	2825	2825	2825	2825	0
481	20240513	130400	697838690	2825	2825	2825	2825	1
482	20240513	130300	697835865	2830	2820	2830	2820	5515
483	20240513	130200	682283415	2820	2820	2820	2820	1919
484	20240513	130100	676871835	2830	2825	2830	2820	52
485	20240513	130000	676725110	2830	2830	2830	2830	50
486	20240513	125900	676583610	2820	2830	2830	2820	544
487	20240513	125800	675047115	2830	2830	2830	2830	12
488	20240513	125700	675013155	2830	2830	2830	2830	74
489	20240513	125600	674803735	2825	2825	2825	2825	0
490	20240513	125500	674803735	2825	2825	2825	2825	42
491	20240513	125400	674685085	2825	2825	2825	2825	758
492	20240513	125300	672543735	2825	2825	2825	2825	30
493	20240513	125200	672458985	2830	2830	2830	2830	10
494	20240513	125100	672430685	2830	2830	2830	2830	2
495	20240513	125000	672425025	2830	2830	2830	2830	0
496	20240513	124900	672425025	2830	2830	2830	2830	0
497	20240513	124800	672425025	2830	2830	2830	2830	1
498	20240513	124700	672422195	2830	2830	2830	2830	0
499	20240513	124600	672422195	2830	2830	2830	2830	1
500	20240513	124500	672419365	2830	2830	2830	2830	10
501	20240513	124400	672391065	2830	2830	2830	2830	111
502	20240513	124300	672076935	2825	2830	2830	2825	450
503	20240513	124200	670804435	2830	2830	2830	2830	1
504	20240513	124100	670801605	2830	2830	2830	2830	5
505	20240513	124000	670787455	2830	2830	2830	2830	1
506	20240513	123900	670784625	2825	2825	2825	2825	0
507	20240513	123800	670784625	2825	2825	2825	2825	0
508	20240513	123700	670784625	2825	2825	2825	2825	0
509	20240513	123600	670784625	2825	2825	2825	2825	2
510	20240513	123500	670778975	2825	2825	2825	2825	507
511	20240513	123400	669346700	2825	2825	2825	2825	5
512	20240513	123300	669332575	2825	2825	2825	2825	107
513	20240513	123200	669030300	2825	2825	2825	2825	81
514	20240513	123100	668801475	2820	2820	2820	2820	3
515	20240513	123000	668793015	2820	2820	2820	2820	744
516	20240513	122900	666694935	2825	2830	2830	2825	5901
517	20240513	122800	650024605	2825	2825	2825	2825	1000
518	20240513	122700	647199605	2830	2830	2830	2830	729
519	20240513	122600	645136535	2830	2830	2830	2830	0
520	20240513	122500	645136535	2830	2830	2830	2830	3000
521	20240513	122400	636646535	2835	2835	2835	2835	0
522	20240513	122300	636646535	2835	2835	2835	2835	14
523	20240513	122200	636606845	2835	2835	2835	2835	0
524	20240513	122100	636606845	2835	2835	2835	2835	20
525	20240513	122000	636550145	2835	2835	2835	2835	11
526	20240513	121900	636518960	2835	2835	2835	2835	1
527	20240513	121800	636516125	2835	2835	2835	2830	94
528	20240513	121700	636249640	2835	2835	2835	2835	1
529	20240513	121600	636246805	2835	2835	2835	2835	4
530	20240513	121500	636235465	2835	2835	2835	2835	50
531	20240513	121400	636093715	2835	2830	2835	2830	2
532	20240513	121300	636088050	2835	2835	2835	2835	0
533	20240513	121200	636088050	2835	2835	2835	2835	47
534	20240513	121100	635954805	2835	2835	2835	2835	0
535	20240513	121000	635954805	2835	2835	2835	2835	3
536	20240513	120900	635946300	2835	2835	2835	2835	117
537	20240513	120800	635614605	2835	2835	2835	2835	50
538	20240513	120700	635472855	2835	2830	2835	2830	110
539	20240513	120600	635161505	2830	2830	2830	2830	103
540	20240513	120500	634870015	2835	2835	2835	2835	0
541	20240513	120400	634870015	2835	2830	2835	2830	71
542	20240513	120300	634669080	2830	2830	2830	2830	0
543	20240513	120200	634669080	2830	2830	2830	2830	0
544	20240513	120100	634669080	2830	2830	2830	2830	181
545	20240513	120000	634156850	2830	2825	2830	2825	2
546	20240513	115900	634151195	2830	2830	2830	2830	453
547	20240513	115800	632869205	2830	2830	2830	2830	265
548	20240513	115700	632119255	2830	2830	2830	2830	86
549	20240513	115600	631875875	2830	2830	2830	2830	0
550	20240513	115500	631875875	2830	2830	2830	2830	354
551	20240513	115400	630874055	2835	2835	2835	2835	0
552	20240513	115300	630874055	2835	2835	2835	2835	506
553	20240513	115200	629439545	2835	2835	2835	2835	44
554	20240513	115100	629314805	2835	2835	2835	2835	30
555	20240513	115000	629229755	2835	2835	2835	2835	1000
556	20240513	114900	626394755	2835	2835	2835	2835	1
557	20240513	114800	626391920	2835	2830	2835	2830	53
558	20240513	114700	626241845	2835	2835	2835	2835	447
559	20240513	114600	624974600	2835	2835	2835	2835	314
560	20240513	114500	624084410	2835	2830	2835	2830	20
561	20240513	114400	624027720	2835	2835	2835	2835	800
562	20240513	114300	621759720	2825	2825	2825	2825	0
563	20240513	114200	621759720	2825	2825	2825	2825	27
564	20240513	114100	621683445	2825	2825	2825	2825	0
565	20240513	114000	621683445	2825	2820	2825	2820	827
566	20240513	113900	619351170	2825	2825	2825	2825	0
567	20240513	113800	619351170	2825	2835	2835	2825	3479
568	20240513	113700	609520770	2835	2835	2835	2835	16
569	20240513	113600	609475410	2835	2835	2835	2835	0
570	20240513	113500	609475410	2835	2835	2835	2835	0
571	20240513	113400	609475410	2835	2835	2835	2835	940
572	20240513	113300	606810510	2835	2825	2835	2825	64
573	20240513	113200	606629350	2835	2835	2835	2835	4
574	20240513	113100	606618010	2825	2825	2825	2825	9
575	20240513	113000	606592585	2825	2825	2825	2825	0
576	20240513	112900	606592585	2825	2825	2825	2825	0
577	20240513	112800	606592585	2825	2825	2825	2825	0
578	20240513	112700	606592585	2825	2825	2825	2825	0
579	20240513	112600	606592585	2825	2825	2825	2825	0
580	20240513	112500	606592585	2825	2825	2825	2825	0
581	20240513	112400	606592585	2825	2825	2825	2825	0
582	20240513	112300	606592585	2825	2825	2825	2825	5
583	20240513	112200	606578460	2825	2825	2825	2825	0
584	20240513	112100	606578460	2825	2835	2835	2825	1005
585	20240513	112000	603735430	2835	2840	2840	2835	1001
586	20240513	111900	600897590	2840	2840	2840	2840	0
587	20240513	111800	600897590	2840	2840	2840	2840	330
588	20240513	111700	599960390	2840	2840	2840	2840	800
589	20240513	111600	597688390	2840	2840	2840	2840	27
590	20240513	111500	597611710	2835	2835	2835	2835	0
591	20240513	111400	597611710	2835	2835	2835	2835	0
592	20240513	111300	597611710	2835	2835	2835	2835	0
593	20240513	111200	597611710	2835	2835	2835	2835	0
594	20240513	111100	597611710	2835	2840	2840	2835	42
595	20240513	111000	597492635	2835	2840	2840	2835	217
596	20240513	110900	596876885	2835	2835	2835	2835	0
597	20240513	110800	596876885	2835	2835	2835	2835	0
598	20240513	110700	596876885	2835	2835	2835	2835	107
599	20240513	110600	596573540	2835	2835	2835	2835	5
600	20240513	110500	596559365	2835	2835	2835	2835	137
601	20240513	110400	596170970	2830	2830	2830	2830	4
602	20240513	110300	596159650	2830	2830	2830	2830	108
603	20240513	110200	595854010	2830	2830	2830	2830	70
604	20240513	110100	595655910	2830	2830	2830	2830	30
605	20240513	110000	595571010	2830	2830	2830	2830	23
606	20240513	105900	595505920	2825	2825	2825	2825	545
607	20240513	105800	593966295	2830	2825	2830	2825	224
608	20240513	105700	593333490	2825	2825	2825	2825	4308
609	20240513	105600	581163390	2825	2825	2825	2825	858
610	20240513	105500	578739540	2825	2825	2825	2825	70
611	20240513	105400	578541790	2820	2820	2820	2820	410
612	20240513	105300	577385590	2820	2820	2825	2820	121
613	20240513	105200	577044365	2820	2820	2820	2820	22
614	20240513	105100	576982325	2820	2820	2820	2820	50
615	20240513	105000	576841325	2820	2820	2820	2810	1389
616	20240513	104900	572925650	2825	2820	2825	2820	2071
617	20240513	104800	567084930	2820	2820	2820	2820	405
618	20240513	104700	565942830	2820	2820	2820	2820	500
619	20240513	104600	564532830	2820	2820	2820	2815	192
620	20240513	104500	563991995	2820	2820	2820	2820	0
621	20240513	104400	563991995	2820	2820	2820	2820	0
622	20240513	104300	563991995	2820	2820	2820	2820	0
623	20240513	104200	563991995	2820	2820	2820	2820	21
624	20240513	104100	563932775	2810	2810	2810	2810	15
625	20240513	104000	563890625	2820	2820	2820	2820	324
626	20240513	103900	562976945	2820	2820	2820	2820	100
627	20240513	103800	562694945	2820	2820	2820	2805	127
628	20240513	103700	562337555	2820	2820	2820	2820	0
629	20240513	103600	562337555	2820	2820	2820	2800	10699
630	20240513	103500	532339370	2820	2810	2820	2810	882
631	20240513	103400	529860535	2815	2815	2815	2810	129
632	20240513	103300	529497475	2815	2815	2815	2815	40
633	20240513	103200	529384875	2810	2810	2810	2810	140
634	20240513	103100	528991475	2810	2810	2810	2810	107
635	20240513	103000	528690805	2810	2815	2815	2810	28
636	20240513	102900	528612045	2815	2820	2820	2810	102
637	20240513	102800	528325410	2820	2815	2825	2805	10363
638	20240513	102700	499186780	2815	2815	2815	2815	365
639	20240513	102600	498159305	2820	2815	2820	2815	134
640	20240513	102500	497781595	2815	2820	2825	2815	9603
641	20240513	102400	470703110	2825	2825	2825	2825	16
642	20240513	102300	470657910	2825	2825	2825	2820	4379
643	20240513	102200	458287240	2830	2830	2830	2830	509
644	20240513	102100	456846770	2830	2830	2830	2830	0
645	20240513	102000	456846770	2830	2830	2830	2830	0
646	20240513	101900	456846770	2830	2830	2830	2830	0
647	20240513	101800	456846770	2830	2830	2830	2830	0
648	20240513	101700	456846770	2830	2835	2835	2830	3688
649	20240513	101600	446404835	2840	2840	2840	2840	80
650	20240513	101500	446177635	2840	2835	2840	2835	463
651	20240513	101400	444864960	2835	2840	2840	2835	244
652	20240513	101300	444172920	2835	2840	2840	2835	1513
653	20240513	101200	439879515	2840	2835	2840	2835	2447
654	20240513	101100	432942220	2835	2835	2835	2835	1756
655	20240513	101000	427963960	2835	2835	2835	2835	983
656	20240513	100900	425177155	2835	2835	2835	2835	101
657	20240513	100800	424890820	2835	2835	2835	2835	1097
658	20240513	100700	421780825	2835	2830	2835	2830	412
659	20240513	100600	420614800	2835	2835	2835	2835	729
660	20240513	100500	418548085	2835	2835	2835	2835	159
661	20240513	100400	418097320	2835	2835	2835	2835	111
662	20240513	100300	417782635	2835	2835	2835	2835	255
663	20240513	100200	417059710	2835	2835	2835	2835	353
664	20240513	100100	416058955	2835	2830	2840	2830	3591
665	20240513	100000	405884635	2830	2825	2830	2825	148
666	20240513	095900	405466295	2825	2825	2830	2825	404
667	20240513	095800	404324815	2830	2830	2830	2830	224
668	20240513	095700	403690895	2830	2825	2830	2825	636
669	20240513	095600	401894065	2825	2820	2825	2820	268
670	20240513	095500	401137770	2820	2830	2830	2820	28852
671	20240513	095400	319759860	2830	2825	2830	2825	43
672	20240513	095300	319638305	2825	2830	2830	2825	566
673	20240513	095200	318037525	2825	2825	2825	2825	197
674	20240513	095100	317481000	2825	2830	2830	2825	6857
675	20240513	095000	298108795	2830	2830	2830	2830	580
676	20240513	094900	296467395	2835	2830	2835	2830	90
677	20240513	094800	296212610	2830	2830	2830	2830	101
678	20240513	094700	295926780	2830	2830	2830	2830	13
679	20240513	094600	295889990	2830	2830	2830	2830	21
680	20240513	094500	295830560	2830	2830	2830	2830	27
681	20240513	094400	295754150	2830	2830	2830	2830	99
682	20240513	094300	295473980	2830	2830	2830	2830	337
683	20240513	094200	294520270	2825	2825	2825	2825	180
684	20240513	094100	294011770	2825	2835	2835	2820	10007
685	20240513	094000	265776350	2835	2830	2835	2830	540
686	20240513	093900	264248145	2830	2830	2830	2820	4441
687	20240513	093800	251722025	2830	2830	2830	2830	232
688	20240513	093700	251065465	2830	2825	2830	2820	1944
689	20240513	093600	245573185	2825	2830	2830	2825	2101
690	20240513	093500	239637520	2830	2830	2830	2830	51
691	20240513	093400	239493190	2830	2830	2830	2830	315
692	20240513	093300	238601740	2830	2830	2830	2830	74
693	20240513	093200	238392320	2835	2830	2835	2825	3626
694	20240513	093100	228144615	2825	2830	2830	2825	467
695	20240513	093000	226824005	2830	2840	2840	2830	8
696	20240513	092900	226801315	2825	2825	2830	2825	2192
697	20240513	092800	220608910	2825	2835	2835	2825	5970
698	20240513	092700	203727465	2825	2830	2830	2825	691
699	20240513	092600	201772955	2830	2830	2830	2830	4773
700	20240513	092500	188265365	2830	2830	2830	2825	371
701	20240513	092400	187215505	2825	2830	2830	2825	1013
702	20240513	092300	184353650	2825	2825	2825	2825	1810
703	20240513	092200	179240400	2825	2825	2825	2820	1940
704	20240513	092100	173760350	2825	2830	2830	2820	7366
705	20240513	092000	152960800	2830	2845	2845	2825	13542
706	20240513	091900	114644630	2845	2845	2845	2845	57
707	20240513	091800	114482465	2840	2835	2840	2835	487
708	20240513	091700	113099450	2840	2840	2840	2840	116
709	20240513	091600	112770010	2840	2840	2840	2835	263
710	20240513	091500	112023125	2840	2840	2840	2840	131
711	20240513	091400	111651085	2840	2840	2840	2840	237
712	20240513	091300	110978005	2840	2840	2840	2840	1
713	20240513	091200	110975165	2825	2840	2840	2825	2781
714	20240513	091100	103111775	2840	2845	2845	2830	317
715	20240513	091000	102212395	2845	2850	2850	2825	6013
716	20240513	090900	85177790	2850	2850	2850	2850	1349
717	20240513	090800	81333140	2850	2850	2855	2835	8084
718	20240513	090700	58367310	2850	2850	2850	2845	2461
719	20240513	090600	51363520	2850	2855	2860	2850	8317
720	20240513	090500	27637185	2860	2860	2860	2860	504
721	20240513	090400	26195745	2860	2860	2860	2860	228
722	20240513	090300	25543665	2860	2870	2870	2860	607
723	20240513	090200	23807575	2870	2870	2870	2870	11
724	20240513	090100	23776005	2860	2880	2880	2860	6383
725	20240513	090000	5466240	2880	2880	2880	2880	1898