KissMeData/212560/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	203500	307044580	9800	9800	9800	9800	702
3	20240513	203400	307044580	9800	9800	9800	9800	0
4	20240513	203300	307044580	9800	9800	9800	9800	0
5	20240513	203200	307044580	9800	9800	9800	9800	0
6	20240513	203100	307044580	9800	9800	9800	9800	0
7	20240513	203000	307044580	9800	9800	9800	9800	0
8	20240513	202900	307044580	9800	9800	9800	9800	0
9	20240513	202800	307044580	9800	9800	9800	9800	0
10	20240513	202700	307044580	9800	9800	9800	9800	0
11	20240513	202600	307044580	9800	9800	9800	9800	0
12	20240513	202500	307044580	9800	9800	9800	9800	0
13	20240513	202400	307044580	9800	9800	9800	9800	0
14	20240513	202300	307044580	9800	9800	9800	9800	0
15	20240513	202200	307044580	9800	9800	9800	9800	0
16	20240513	202100	307044580	9800	9800	9800	9800	0
17	20240513	202000	307044580	9800	9800	9800	9800	0
18	20240513	201900	307044580	9800	9800	9800	9800	0
19	20240513	201800	307044580	9800	9800	9800	9800	0
20	20240513	201700	307044580	9800	9800	9800	9800	0
21	20240513	201600	307044580	9800	9800	9800	9800	0
22	20240513	201500	307044580	9800	9800	9800	9800	0
23	20240513	201400	307044580	9800	9800	9800	9800	0
24	20240513	201300	307044580	9800	9800	9800	9800	0
25	20240513	201200	307044580	9800	9800	9800	9800	0
26	20240513	201100	307044580	9800	9800	9800	9800	0
27	20240513	201000	307044580	9800	9800	9800	9800	0
28	20240513	200900	307044580	9800	9800	9800	9800	0
29	20240513	200800	307044580	9800	9800	9800	9800	0
30	20240513	200700	307044580	9800	9800	9800	9800	0
31	20240513	200600	307044580	9800	9800	9800	9800	0
32	20240513	200500	307044580	9800	9800	9800	9800	702
33	20240513	200400	307044580	9800	9800	9800	9800	0
34	20240513	200300	307044580	9800	9800	9800	9800	0
35	20240513	200200	307044580	9800	9800	9800	9800	0
36	20240513	200100	307044580	9800	9800	9800	9800	0
37	20240513	200000	307044580	9800	9800	9800	9800	0
38	20240513	195900	307044580	9800	9800	9800	9800	0
39	20240513	195800	307044580	9800	9800	9800	9800	0
40	20240513	195700	307044580	9800	9800	9800	9800	0
41	20240513	195600	307044580	9800	9800	9800	9800	0
42	20240513	195500	307044580	9800	9800	9800	9800	0
43	20240513	195400	307044580	9800	9800	9800	9800	0
44	20240513	195300	307044580	9800	9800	9800	9800	0
45	20240513	195200	307044580	9800	9800	9800	9800	0
46	20240513	195100	307044580	9800	9800	9800	9800	0
47	20240513	195000	307044580	9800	9800	9800	9800	0
48	20240513	194900	307044580	9800	9800	9800	9800	0
49	20240513	194800	307044580	9800	9800	9800	9800	0
50	20240513	194700	307044580	9800	9800	9800	9800	0
51	20240513	194600	307044580	9800	9800	9800	9800	0
52	20240513	194500	307044580	9800	9800	9800	9800	0
53	20240513	194400	307044580	9800	9800	9800	9800	0
54	20240513	194300	307044580	9800	9800	9800	9800	0
55	20240513	194200	307044580	9800	9800	9800	9800	0
56	20240513	194100	307044580	9800	9800	9800	9800	0
57	20240513	194000	307044580	9800	9800	9800	9800	0
58	20240513	193900	307044580	9800	9800	9800	9800	0
59	20240513	193800	307044580	9800	9800	9800	9800	0
60	20240513	193700	307044580	9800	9800	9800	9800	0
61	20240513	193600	307044580	9800	9800	9800	9800	0
62	20240513	193500	307044580	9800	9800	9800	9800	702
63	20240513	193400	307044580	9800	9800	9800	9800	0
64	20240513	193300	307044580	9800	9800	9800	9800	0
65	20240513	193200	307044580	9800	9800	9800	9800	0
66	20240513	193100	307044580	9800	9800	9800	9800	0
67	20240513	193000	307044580	9800	9800	9800	9800	0
68	20240513	192900	307044580	9800	9800	9800	9800	0
69	20240513	192800	307044580	9800	9800	9800	9800	0
70	20240513	192700	307044580	9800	9800	9800	9800	0
71	20240513	192600	307044580	9800	9800	9800	9800	0
72	20240513	192500	307044580	9800	9800	9800	9800	0
73	20240513	192400	307044580	9800	9800	9800	9800	0
74	20240513	192300	307044580	9800	9800	9800	9800	0
75	20240513	192200	307044580	9800	9800	9800	9800	0
76	20240513	192100	307044580	9800	9800	9800	9800	0
77	20240513	192000	307044580	9800	9800	9800	9800	0
78	20240513	191900	307044580	9800	9800	9800	9800	0
79	20240513	191800	307044580	9800	9800	9800	9800	0
80	20240513	191700	307044580	9800	9800	9800	9800	0
81	20240513	191600	307044580	9800	9800	9800	9800	0
82	20240513	191500	307044580	9800	9800	9800	9800	0
83	20240513	191400	307044580	9800	9800	9800	9800	0
84	20240513	191300	307044580	9800	9800	9800	9800	0
85	20240513	191200	307044580	9800	9800	9800	9800	0
86	20240513	191100	307044580	9800	9800	9800	9800	0
87	20240513	191000	307044580	9800	9800	9800	9800	0
88	20240513	190900	307044580	9800	9800	9800	9800	0
89	20240513	190800	307044580	9800	9800	9800	9800	0
90	20240513	190700	307044580	9800	9800	9800	9800	0
91	20240513	190600	307044580	9800	9800	9800	9800	0
92	20240513	190500	307044580	9800	9800	9800	9800	702
93	20240513	190400	307044580	9800	9800	9800	9800	0
94	20240513	190300	307044580	9800	9800	9800	9800	0
95	20240513	190200	307044580	9800	9800	9800	9800	0
96	20240513	190100	307044580	9800	9800	9800	9800	0
97	20240513	190000	307044580	9800	9800	9800	9800	0
98	20240513	185900	307044580	9800	9800	9800	9800	0
99	20240513	185800	307044580	9800	9800	9800	9800	0
100	20240513	185700	307044580	9800	9800	9800	9800	0
101	20240513	185600	307044580	9800	9800	9800	9800	0
102	20240513	185500	307044580	9800	9800	9800	9800	0
103	20240513	185400	307044580	9800	9800	9800	9800	0
104	20240513	185300	307044580	9800	9800	9800	9800	0
105	20240513	185200	307044580	9800	9800	9800	9800	0
106	20240513	185100	307044580	9800	9800	9800	9800	0
107	20240513	185000	307044580	9800	9800	9800	9800	0
108	20240513	184900	307044580	9800	9800	9800	9800	0
109	20240513	184800	307044580	9800	9800	9800	9800	0
110	20240513	184700	307044580	9800	9800	9800	9800	0
111	20240513	184600	307044580	9800	9800	9800	9800	0
112	20240513	184500	307044580	9800	9800	9800	9800	0
113	20240513	184400	307044580	9800	9800	9800	9800	0
114	20240513	184300	307044580	9800	9800	9800	9800	0
115	20240513	184200	307044580	9800	9800	9800	9800	0
116	20240513	184100	307044580	9800	9800	9800	9800	0
117	20240513	184000	307044580	9800	9800	9800	9800	0
118	20240513	183900	307044580	9800	9800	9800	9800	0
119	20240513	183800	307044580	9800	9800	9800	9800	0
120	20240513	183700	307044580	9800	9800	9800	9800	0
121	20240513	183600	307044580	9800	9800	9800	9800	0
122	20240513	183500	307044580	9800	9800	9800	9800	702
123	20240513	183400	307044580	9800	9800	9800	9800	0
124	20240513	183300	307044580	9800	9800	9800	9800	0
125	20240513	183200	307044580	9800	9800	9800	9800	0
126	20240513	183100	307044580	9800	9800	9800	9800	0
127	20240513	183000	307044580	9800	9800	9800	9800	0
128	20240513	182900	307044580	9800	9800	9800	9800	0
129	20240513	182800	307044580	9800	9800	9800	9800	0
130	20240513	182700	307044580	9800	9800	9800	9800	0
131	20240513	182600	307044580	9800	9800	9800	9800	0
132	20240513	182500	307044580	9800	9800	9800	9800	0
133	20240513	182400	307044580	9800	9800	9800	9800	0
134	20240513	182300	307044580	9800	9800	9800	9800	0
135	20240513	182200	307044580	9800	9800	9800	9800	0
136	20240513	182100	307044580	9800	9800	9800	9800	0
137	20240513	182000	307044580	9800	9800	9800	9800	0
138	20240513	181900	307044580	9800	9800	9800	9800	0
139	20240513	181800	307044580	9800	9800	9800	9800	0
140	20240513	181700	307044580	9800	9800	9800	9800	0
141	20240513	181600	307044580	9800	9800	9800	9800	0
142	20240513	181500	307044580	9800	9800	9800	9800	0
143	20240513	181400	307044580	9800	9800	9800	9800	0
144	20240513	181300	307044580	9800	9800	9800	9800	0
145	20240513	181200	307044580	9800	9800	9800	9800	0
146	20240513	181100	307044580	9800	9800	9800	9800	0
147	20240513	181000	307044580	9800	9800	9800	9800	0
148	20240513	180900	307044580	9800	9800	9800	9800	0
149	20240513	180800	307044580	9800	9800	9800	9800	0
150	20240513	180700	307044580	9800	9800	9800	9800	0
151	20240513	180600	307044580	9800	9800	9800	9800	0
152	20240513	180500	307044580	9800	9800	9800	9800	702
153	20240513	180400	307044580	9800	9800	9800	9800	0
154	20240513	180300	307044580	9800	9800	9800	9800	0
155	20240513	180200	307044580	9800	9800	9800	9800	0
156	20240513	180100	307044580	9800	9800	9800	9800	0
157	20240513	180000	307044580	9800	9800	9800	9800	0
158	20240513	175900	307044580	9800	9800	9800	9800	0
159	20240513	175800	307044580	9800	9800	9800	9800	0
160	20240513	175700	307044580	9800	9800	9800	9800	0
161	20240513	175600	307044580	9800	9800	9800	9800	0
162	20240513	175500	307044580	9800	9800	9800	9800	0
163	20240513	175400	307044580	9800	9800	9800	9800	0
164	20240513	175300	307044580	9800	9800	9800	9800	0
165	20240513	175200	307044580	9800	9800	9800	9800	0
166	20240513	175100	307044580	9800	9800	9800	9800	0
167	20240513	175000	307044580	9800	9800	9800	9800	0
168	20240513	174900	307044580	9800	9800	9800	9800	0
169	20240513	174800	307044580	9800	9800	9800	9800	0
170	20240513	174700	307044580	9800	9800	9800	9800	0
171	20240513	174600	307044580	9800	9800	9800	9800	0
172	20240513	174500	307044580	9800	9800	9800	9800	0
173	20240513	174400	307044580	9800	9800	9800	9800	0
174	20240513	174300	307044580	9800	9800	9800	9800	0
175	20240513	174200	307044580	9800	9800	9800	9800	0
176	20240513	174100	307044580	9800	9800	9800	9800	0
177	20240513	174000	307044580	9800	9800	9800	9800	0
178	20240513	173900	307044580	9800	9800	9800	9800	0
179	20240513	173800	307044580	9800	9800	9800	9800	0
180	20240513	173700	307044580	9800	9800	9800	9800	0
181	20240513	173600	307044580	9800	9800	9800	9800	0
182	20240513	173500	307044580	9800	9800	9800	9800	702
183	20240513	173400	307044580	9800	9800	9800	9800	0
184	20240513	173300	307044580	9800	9800	9800	9800	0
185	20240513	173200	307044580	9800	9800	9800	9800	0
186	20240513	173100	307044580	9800	9800	9800	9800	0
187	20240513	173000	307044580	9800	9800	9800	9800	0
188	20240513	172900	307044580	9800	9800	9800	9800	0
189	20240513	172800	307044580	9800	9800	9800	9800	0
190	20240513	172700	307044580	9800	9800	9800	9800	0
191	20240513	172600	307044580	9800	9800	9800	9800	0
192	20240513	172500	307044580	9800	9800	9800	9800	0
193	20240513	172400	307044580	9800	9800	9800	9800	0
194	20240513	172300	307044580	9800	9800	9800	9800	0
195	20240513	172200	307044580	9800	9800	9800	9800	0
196	20240513	172100	307044580	9800	9800	9800	9800	0
197	20240513	172000	307044580	9800	9800	9800	9800	0
198	20240513	171900	307044580	9800	9800	9800	9800	0
199	20240513	171800	307044580	9800	9800	9800	9800	0
200	20240513	171700	307044580	9800	9800	9800	9800	0
201	20240513	171600	307044580	9800	9800	9800	9800	0
202	20240513	171500	307044580	9800	9800	9800	9800	0
203	20240513	171400	307044580	9800	9800	9800	9800	0
204	20240513	171300	307044580	9800	9800	9800	9800	0
205	20240513	171200	307044580	9800	9800	9800	9800	0
206	20240513	171100	307044580	9800	9800	9800	9800	0
207	20240513	171000	307044580	9800	9800	9800	9800	0
208	20240513	170900	307044580	9800	9800	9800	9800	0
209	20240513	170800	307044580	9800	9800	9800	9800	0
210	20240513	170700	307044580	9800	9800	9800	9800	0
211	20240513	170600	307044580	9800	9800	9800	9800	0
212	20240513	170500	307044580	9800	9800	9800	9800	702
213	20240513	170400	307044580	9800	9800	9800	9800	0
214	20240513	170300	307044580	9800	9800	9800	9800	0
215	20240513	170200	307044580	9800	9800	9800	9800	0
216	20240513	170100	307044580	9800	9800	9800	9800	0
217	20240513	170000	307044580	9800	9800	9800	9800	0
218	20240513	165900	307044580	9800	9800	9800	9800	0
219	20240513	165800	307044580	9800	9800	9800	9800	0
220	20240513	165700	307044580	9800	9800	9800	9800	0
221	20240513	165600	307044580	9800	9800	9800	9800	0
222	20240513	165500	307044580	9800	9800	9800	9800	0
223	20240513	165400	307044580	9800	9800	9800	9800	0
224	20240513	165300	307044580	9800	9800	9800	9800	0
225	20240513	165200	307044580	9800	9800	9800	9800	0
226	20240513	165100	307044580	9800	9800	9800	9800	0
227	20240513	165000	307044580	9800	9800	9800	9800	0
228	20240513	164900	307044580	9800	9800	9800	9800	0
229	20240513	164800	307044580	9800	9800	9800	9800	0
230	20240513	164700	307044580	9800	9800	9800	9800	0
231	20240513	164600	307044580	9800	9800	9800	9800	0
232	20240513	164500	307044580	9800	9800	9800	9800	0
233	20240513	164400	307044580	9800	9800	9800	9800	0
234	20240513	164300	307044580	9800	9800	9800	9800	0
235	20240513	164200	307044580	9800	9800	9800	9800	0
236	20240513	164100	307044580	9800	9800	9800	9800	0
237	20240513	164000	307044580	9800	9800	9800	9800	0
238	20240513	163900	307044580	9800	9800	9800	9800	0
239	20240513	163800	307044580	9800	9800	9800	9800	0
240	20240513	163700	307044580	9800	9800	9800	9800	0
241	20240513	163600	307044580	9800	9800	9800	9800	0
242	20240513	163500	307044580	9800	9800	9800	9800	702
243	20240513	163400	307044580	9800	9800	9800	9800	0
244	20240513	163300	307044580	9800	9800	9800	9800	0
245	20240513	163200	307044580	9800	9800	9800	9800	0
246	20240513	163100	307044580	9800	9800	9800	9800	0
247	20240513	163000	307044580	9800	9800	9800	9800	0
248	20240513	162900	307044580	9800	9800	9800	9800	0
249	20240513	162800	307044580	9800	9800	9800	9800	0
250	20240513	162700	307044580	9800	9800	9800	9800	0
251	20240513	162600	307044580	9800	9800	9800	9800	0
252	20240513	162500	307044580	9800	9800	9800	9800	0
253	20240513	162400	307044580	9800	9800	9800	9800	0
254	20240513	162300	307044580	9800	9800	9800	9800	0
255	20240513	162200	307044580	9800	9800	9800	9800	0
256	20240513	162100	307044580	9800	9800	9800	9800	0
257	20240513	162000	307044580	9800	9800	9800	9800	0
258	20240513	161900	307044580	9800	9800	9800	9800	0
259	20240513	161800	307044580	9800	9800	9800	9800	0
260	20240513	161700	307044580	9800	9800	9800	9800	0
261	20240513	161600	307044580	9800	9800	9800	9800	0
262	20240513	161500	307044580	9800	9800	9800	9800	0
263	20240513	161400	307044580	9800	9800	9800	9800	0
264	20240513	161300	307044580	9800	9800	9800	9800	0
265	20240513	161200	307044580	9800	9800	9800	9800	0
266	20240513	161100	307044580	9800	9800	9800	9800	0
267	20240513	161000	307044580	9800	9800	9800	9800	0
268	20240513	160900	307044580	9800	9800	9800	9800	0
269	20240513	160800	307044580	9800	9800	9800	9800	0
270	20240513	160700	307044580	9800	9800	9800	9800	0
271	20240513	160600	307044580	9800	9800	9800	9800	0
272	20240513	160500	307044580	9800	9800	9800	9800	702
273	20240513	160400	307044580	9800	9800	9800	9800	0
274	20240513	160300	307044580	9800	9800	9800	9800	0
275	20240513	160200	307044580	9800	9800	9800	9800	0
276	20240513	160100	307044580	9800	9800	9800	9800	0
277	20240513	160000	307044580	9800	9800	9800	9800	0
278	20240513	155900	307044580	9800	9800	9800	9800	0
279	20240513	155800	307044580	9800	9800	9800	9800	0
280	20240513	155700	307044580	9800	9800	9800	9800	0
281	20240513	155600	307044580	9800	9800	9800	9800	0
282	20240513	155500	307044580	9800	9800	9800	9800	0
283	20240513	155400	307044580	9800	9800	9800	9800	0
284	20240513	155300	307044580	9800	9800	9800	9800	0
285	20240513	155200	307044580	9800	9800	9800	9800	0
286	20240513	155100	307044580	9800	9800	9800	9800	0
287	20240513	155000	307044580	9800	9800	9800	9800	0
288	20240513	154900	307044580	9800	9800	9800	9800	0
289	20240513	154800	307044580	9800	9800	9800	9800	0
290	20240513	154700	307044580	9800	9800	9800	9800	0
291	20240513	154600	307044580	9800	9800	9800	9800	0
292	20240513	154500	307044580	9800	9800	9800	9800	0
293	20240513	154400	307044580	9800	9800	9800	9800	0
294	20240513	154300	307044580	9800	9800	9800	9800	0
295	20240513	154200	307044580	9800	9800	9800	9800	0
296	20240513	154100	307044580	9800	9800	9800	9800	0
297	20240513	154000	307044580	9800	9800	9800	9800	0
298	20240513	153900	307044580	9800	9800	9800	9800	0
299	20240513	153800	307044580	9800	9800	9800	9800	0
300	20240513	153700	307044580	9800	9800	9800	9800	0
301	20240513	153600	307044580	9800	9800	9800	9800	0
302	20240513	153500	307044580	9800	9800	9800	9800	702
303	20240513	153400	307044580	9800	9800	9800	9800	0
304	20240513	153300	307044580	9800	9800	9800	9800	0
305	20240513	153200	307044580	9800	9800	9800	9800	0
306	20240513	153100	307044580	9800	9800	9800	9800	0
307	20240513	153000	307044580	9800	9800	9800	9800	702
308	20240513	152900	300164980	9800	9800	9800	9800	0
309	20240513	152800	300164980	9800	9800	9800	9800	0
310	20240513	152700	300164980	9800	9800	9800	9800	0
311	20240513	152600	300164980	9800	9800	9800	9800	0
312	20240513	152500	300164980	9800	9800	9800	9800	0
313	20240513	152400	300164980	9800	9800	9800	9800	0
314	20240513	152300	300164980	9800	9800	9800	9800	0
315	20240513	152200	300164980	9800	9800	9800	9800	0
316	20240513	152100	300164980	9800	9800	9800	9800	0
317	20240513	152000	300164980	9800	9800	9800	9800	0
318	20240513	151900	300164980	9800	9800	9800	9800	80
319	20240513	151800	299380980	9800	9800	9800	9800	495
320	20240513	151700	294529980	9800	9800	9800	9800	50
321	20240513	151600	294039980	9780	9780	9780	9780	194
322	20240513	151500	292142660	9770	9780	9780	9770	36
323	20240513	151400	291790880	9770	9770	9770	9770	0
324	20240513	151300	291790880	9770	9770	9770	9770	0
325	20240513	151200	291790880	9770	9770	9770	9770	0
326	20240513	151100	291790880	9770	9770	9770	9770	1
327	20240513	151000	291781110	9770	9770	9770	9770	1
328	20240513	150900	291771340	9770	9770	9770	9770	33
329	20240513	150800	291448930	9770	9770	9770	9770	0
330	20240513	150700	291448930	9770	9790	9790	9770	98
331	20240513	150600	290489890	9790	9790	9790	9790	0
332	20240513	150500	290489890	9790	9790	9790	9790	11
333	20240513	150400	290382200	9790	9790	9790	9790	0
334	20240513	150300	290382200	9790	9790	9790	9790	0
335	20240513	150200	290382200	9790	9790	9790	9790	1
336	20240513	150100	290372410	9770	9770	9770	9770	21
337	20240513	150000	290167240	9770	9770	9770	9770	0
338	20240513	145900	290167240	9770	9770	9770	9770	141
339	20240513	145800	288789670	9770	9770	9770	9770	0
340	20240513	145700	288789670	9770	9770	9770	9770	0
341	20240513	145600	288789670	9770	9770	9770	9770	0
342	20240513	145500	288789670	9770	9770	9770	9770	1
343	20240513	145400	288779900	9770	9770	9770	9770	0
344	20240513	145300	288779900	9770	9770	9770	9770	0
345	20240513	145200	288779900	9770	9770	9770	9770	0
346	20240513	145100	288779900	9770	9770	9770	9770	0
347	20240513	145000	288779900	9770	9770	9770	9770	1
348	20240513	144900	288770130	9760	9760	9760	9760	0
349	20240513	144800	288770130	9760	9760	9760	9760	0
350	20240513	144700	288770130	9760	9760	9760	9760	0
351	20240513	144600	288770130	9760	9760	9760	9760	84
352	20240513	144500	287950290	9760	9760	9760	9760	0
353	20240513	144400	287950290	9760	9760	9760	9760	0
354	20240513	144300	287950290	9760	9760	9760	9760	0
355	20240513	144200	287950290	9760	9760	9760	9760	0
356	20240513	144100	287950290	9760	9760	9760	9760	0
357	20240513	144000	287950290	9760	9760	9760	9760	0
358	20240513	143900	287950290	9760	9760	9760	9760	51
359	20240513	143800	287452530	9760	9760	9760	9760	1
360	20240513	143700	287442770	9760	9760	9760	9760	57
361	20240513	143600	286886450	9780	9780	9780	9780	3
362	20240513	143500	286857110	9780	9780	9780	9780	197
363	20240513	143400	284930450	9780	9780	9780	9780	0
364	20240513	143300	284930450	9780	9780	9780	9780	0
365	20240513	143200	284930450	9780	9760	9780	9760	201
366	20240513	143100	282968670	9780	9780	9780	9780	0
367	20240513	143000	282968670	9780	9780	9780	9780	0
368	20240513	142900	282968670	9780	9780	9780	9780	0
369	20240513	142800	282968670	9780	9780	9780	9780	0
370	20240513	142700	282968670	9780	9780	9780	9780	1
371	20240513	142600	282958890	9780	9780	9780	9780	1
372	20240513	142500	282949110	9780	9780	9780	9780	0
373	20240513	142400	282949110	9780	9780	9780	9780	0
374	20240513	142300	282949110	9780	9780	9780	9780	120
375	20240513	142200	281775510	9800	9800	9800	9800	0
376	20240513	142100	281775510	9800	9800	9800	9800	0
377	20240513	142000	281775510	9800	9800	9800	9800	0
378	20240513	141900	281775510	9800	9800	9800	9800	3
379	20240513	141800	281746110	9800	9780	9800	9780	372
380	20240513	141700	278107710	9800	9800	9800	9800	0
381	20240513	141600	278107710	9800	9780	9800	9780	187
382	20240513	141500	276275850	9780	9780	9780	9780	2
383	20240513	141400	276256290	9770	9770	9770	9770	280
384	20240513	141300	273520690	9790	9790	9790	9790	0
385	20240513	141200	273520690	9790	9790	9790	9790	0
386	20240513	141100	273520690	9790	9790	9790	9790	0
387	20240513	141000	273520690	9790	9790	9790	9790	0
388	20240513	140900	273520690	9790	9790	9790	9790	40
389	20240513	140800	273129090	9780	9780	9780	9780	29
390	20240513	140700	272845470	9770	9770	9770	9770	0
391	20240513	140600	272845470	9770	9770	9770	9770	11
392	20240513	140500	272738000	9800	9800	9800	9800	0
393	20240513	140400	272738000	9800	9790	9800	9790	164
394	20240513	140300	271131320	9790	9790	9790	9790	36
395	20240513	140200	270778880	9750	9750	9750	9750	100
396	20240513	140100	269803880	9750	9750	9750	9750	100
397	20240513	140000	268828880	9790	9770	9790	9770	225
398	20240513	135900	266627250	9770	9770	9770	9770	50
399	20240513	135800	266138750	9760	9730	9760	9730	61
400	20240513	135700	265543710	9720	9720	9720	9720	0
401	20240513	135600	265543710	9720	9720	9720	9720	32
402	20240513	135500	265232670	9720	9720	9720	9720	0
403	20240513	135400	265232670	9720	9720	9720	9720	3
404	20240513	135300	265203510	9720	9720	9720	9720	0
405	20240513	135200	265203510	9720	9720	9720	9720	2
406	20240513	135100	265184070	9720	9720	9720	9720	0
407	20240513	135000	265184070	9720	9700	9720	9700	21
408	20240513	134900	264980350	9720	9720	9720	9720	0
409	20240513	134800	264980350	9720	9720	9720	9720	0
410	20240513	134700	264980350	9720	9720	9720	9720	12
411	20240513	134600	264863710	9710	9710	9710	9710	0
412	20240513	134500	264863710	9710	9710	9710	9710	0
413	20240513	134400	264863710	9710	9710	9710	9710	0
414	20240513	134300	264863710	9710	9710	9710	9710	0
415	20240513	134200	264863710	9710	9710	9710	9710	151
416	20240513	134100	263397500	9710	9710	9710	9710	0
417	20240513	134000	263397500	9710	9710	9710	9710	0
418	20240513	133900	263397500	9710	9710	9710	9710	0
419	20240513	133800	263397500	9710	9710	9710	9710	281
420	20240513	133700	260668990	9710	9710	9710	9710	0
421	20240513	133600	260668990	9710	9710	9710	9710	0
422	20240513	133500	260668990	9710	9710	9710	9710	79
423	20240513	133400	259901900	9720	9720	9720	9720	0
424	20240513	133300	259901900	9720	9720	9720	9720	1
425	20240513	133200	259892180	9700	9700	9700	9700	0
426	20240513	133100	259892180	9700	9700	9700	9700	0
427	20240513	133000	259892180	9700	9700	9700	9700	16
428	20240513	132900	259736980	9680	9680	9680	9680	0
429	20240513	132800	259736980	9680	9770	9770	9680	200
430	20240513	132700	257794930	9770	9740	9770	9740	607
431	20240513	132600	251875360	9730	9730	9740	9730	181
432	20240513	132500	250113730	9730	9730	9730	9730	0
433	20240513	132400	250113730	9730	9730	9730	9730	37
434	20240513	132300	249753720	9700	9700	9700	9700	0
435	20240513	132200	249753720	9700	9700	9700	9700	0
436	20240513	132100	249753720	9700	9700	9700	9700	0
437	20240513	132000	249753720	9700	9700	9700	9700	0
438	20240513	131900	249753720	9700	9700	9700	9700	0
439	20240513	131800	249753720	9700	9700	9700	9700	0
440	20240513	131700	249753720	9700	9700	9700	9700	0
441	20240513	131600	249753720	9700	9700	9700	9700	0
442	20240513	131500	249753720	9700	9700	9700	9700	7
443	20240513	131400	249685820	9690	9690	9690	9690	90
444	20240513	131300	248813720	9700	9700	9700	9700	0
445	20240513	131200	248813720	9700	9700	9700	9700	55
446	20240513	131100	248280220	9710	9710	9710	9710	167
447	20240513	131000	246658650	9710	9710	9710	9710	0
448	20240513	130900	246658650	9710	9710	9710	9710	30
449	20240513	130800	246367350	9710	9710	9710	9710	200
450	20240513	130700	244425350	9710	9710	9710	9710	0
451	20240513	130600	244425350	9710	9710	9710	9710	0
452	20240513	130500	244425350	9710	9710	9710	9710	0
453	20240513	130400	244425350	9710	9710	9710	9710	30
454	20240513	130300	244134050	9710	9710	9710	9710	0
455	20240513	130200	244134050	9710	9710	9710	9710	0
456	20240513	130100	244134050	9710	9710	9710	9710	50
457	20240513	130000	243648550	9710	9710	9710	9710	415
458	20240513	125900	239618900	9710	9710	9710	9710	200
459	20240513	125800	237676900	9720	9720	9720	9720	0
460	20240513	125700	237676900	9720	9720	9720	9720	0
461	20240513	125600	237676900	9720	9720	9720	9720	0
462	20240513	125500	237676900	9720	9720	9720	9720	0
463	20240513	125400	237676900	9720	9720	9720	9720	2
464	20240513	125300	237657460	9700	9700	9700	9700	8
465	20240513	125200	237579860	9720	9720	9720	9720	1
466	20240513	125100	237570140	9690	9690	9690	9690	0
467	20240513	125000	237570140	9690	9690	9690	9690	0
468	20240513	124900	237570140	9690	9690	9690	9690	0
469	20240513	124800	237570140	9690	9700	9700	9690	101
470	20240513	124700	236590800	9710	9710	9710	9710	69
471	20240513	124600	235920810	9690	9690	9690	9690	0
472	20240513	124500	235920810	9690	9690	9690	9690	0
473	20240513	124400	235920810	9690	9690	9690	9690	0
474	20240513	124300	235920810	9690	9690	9690	9690	0
475	20240513	124200	235920810	9690	9690	9690	9690	0
476	20240513	124100	235920810	9690	9690	9690	9690	0
477	20240513	124000	235920810	9690	9710	9710	9690	204
478	20240513	123900	233943710	9700	9700	9700	9700	0
479	20240513	123800	233943710	9700	9700	9700	9700	50
480	20240513	123700	233458710	9700	9700	9700	9700	0
481	20240513	123600	233458710	9700	9700	9700	9700	16
482	20240513	123500	233303510	9700	9700	9700	9700	10
483	20240513	123400	233206510	9700	9700	9700	9700	100
484	20240513	123300	232236510	9710	9710	9710	9710	0
485	20240513	123200	232236510	9710	9710	9710	9710	0
486	20240513	123100	232236510	9710	9700	9710	9700	57
487	20240513	123000	231683050	9690	9690	9690	9690	10
488	20240513	122900	231586150	9690	9690	9690	9690	10
489	20240513	122800	231489250	9690	9690	9690	9690	5
490	20240513	122700	231440800	9690	9690	9690	9690	5
491	20240513	122600	231392350	9700	9700	9700	9700	0
492	20240513	122500	231392350	9700	9700	9700	9700	0
493	20240513	122400	231392350	9700	9700	9700	9700	11
494	20240513	122300	231285650	9700	9700	9700	9700	243
495	20240513	122200	228928550	9720	9720	9720	9720	0
496	20240513	122100	228928550	9720	9720	9720	9720	0
497	20240513	122000	228928550	9720	9720	9720	9720	0
498	20240513	121900	228928550	9720	9720	9720	9720	0
499	20240513	121800	228928550	9720	9720	9720	9720	0
500	20240513	121700	228928550	9720	9720	9720	9720	1
501	20240513	121600	228918830	9720	9720	9720	9720	2
502	20240513	121500	228899390	9720	9720	9720	9720	0
503	20240513	121400	228899390	9720	9720	9720	9720	27
504	20240513	121300	228636950	9710	9710	9710	9710	0
505	20240513	121200	228636950	9710	9710	9710	9710	5
506	20240513	121100	228588400	9640	9640	9640	9640	0
507	20240513	121000	228588400	9640	9700	9700	9640	2812
508	20240513	120900	201412590	9700	9700	9700	9700	0
509	20240513	120800	201412590	9700	9700	9700	9700	0
510	20240513	120700	201412590	9700	9700	9700	9700	100
511	20240513	120600	200442590	9700	9700	9700	9700	0
512	20240513	120500	200442590	9700	9700	9700	9700	5
513	20240513	120400	200394090	9700	9700	9700	9700	0
514	20240513	120300	200394090	9700	9700	9700	9700	0
515	20240513	120200	200394090	9700	9700	9700	9700	0
516	20240513	120100	200394090	9700	9720	9720	9700	210
517	20240513	120000	198354930	9720	9720	9720	9720	4
518	20240513	115900	198316050	9750	9750	9750	9750	0
519	20240513	115800	198316050	9750	9750	9750	9750	0
520	20240513	115700	198316050	9750	9750	9750	9750	10
521	20240513	115600	198218550	9750	9750	9750	9750	0
522	20240513	115500	198218550	9750	9750	9750	9750	2
523	20240513	115400	198199050	9750	9750	9750	9750	30
524	20240513	115300	197906550	9750	9740	9750	9740	93
525	20240513	115200	196999850	9730	9700	9730	9700	15
526	20240513	115100	196854200	9700	9700	9700	9700	1
527	20240513	115000	196844500	9700	9700	9700	9700	0
528	20240513	114900	196844500	9700	9700	9700	9700	0
529	20240513	114800	196844500	9700	9700	9700	9700	0
530	20240513	114700	196844500	9700	9700	9700	9700	0
531	20240513	114600	196844500	9700	9700	9700	9700	15
532	20240513	114500	196699000	9700	9700	9700	9700	5
533	20240513	114400	196650500	9730	9730	9730	9730	0
534	20240513	114300	196650500	9730	9730	9730	9730	0
535	20240513	114200	196650500	9730	9740	9740	9730	63
536	20240513	114100	196037490	9740	9730	9740	9730	10
537	20240513	114000	195940180	9730	9730	9730	9730	0
538	20240513	113900	195940180	9730	9730	9730	9730	1
539	20240513	113800	195930450	9700	9700	9700	9700	10
540	20240513	113700	195833450	9700	9700	9700	9700	10
541	20240513	113600	195736450	9700	9750	9750	9700	3
542	20240513	113500	195707300	9730	9710	9750	9710	30
543	20240513	113400	195415400	9670	9700	9720	9670	455
544	20240513	113300	191008950	9700	9700	9700	9700	0
545	20240513	113200	191008950	9700	9700	9700	9700	0
546	20240513	113100	191008950	9700	9700	9700	9700	152
547	20240513	113000	189534550	9700	9700	9700	9700	5
548	20240513	112900	189486050	9700	9700	9700	9700	5
549	20240513	112800	189437550	9700	9700	9700	9700	10
550	20240513	112700	189340550	9700	9700	9700	9700	0
551	20240513	112600	189340550	9700	9700	9700	9700	0
552	20240513	112500	189340550	9700	9700	9700	9700	35
553	20240513	112400	189001050	9700	9700	9700	9700	0
554	20240513	112300	189001050	9700	9700	9700	9700	0
555	20240513	112200	189001050	9700	9700	9700	9700	10
556	20240513	112100	188904050	9750	9750	9750	9750	0
557	20240513	112000	188904050	9750	9750	9750	9750	0
558	20240513	111900	188904050	9750	9750	9750	9750	0
559	20240513	111800	188904050	9750	9710	9750	9660	437
560	20240513	111700	184678970	9660	9660	9660	9660	0
561	20240513	111600	184678970	9660	9670	9670	9660	538
562	20240513	111500	179479080	9670	9700	9700	9670	522
563	20240513	111400	174425420	9700	9700	9700	9700	375
564	20240513	111300	170787920	9700	9700	9700	9700	630
565	20240513	111200	164676920	9700	9710	9710	9700	725
566	20240513	111100	157642370	9730	9730	9730	9730	0
567	20240513	111000	157642370	9730	9710	9730	9710	35
568	20240513	110900	157302420	9710	9710	9710	9710	0
569	20240513	110800	157302420	9710	9710	9710	9710	20
570	20240513	110700	157108220	9720	9720	9720	9720	0
571	20240513	110600	157108220	9720	9720	9720	9720	0
572	20240513	110500	157108220	9720	9720	9720	9720	0
573	20240513	110400	157108220	9720	9720	9720	9720	10
574	20240513	110300	157011020	9730	9730	9730	9730	0
575	20240513	110200	157011020	9730	9700	9730	9700	16
576	20240513	110100	156855540	9700	9700	9700	9700	0
577	20240513	110000	156855540	9700	9700	9700	9700	0
578	20240513	105900	156855540	9700	9700	9700	9700	0
579	20240513	105800	156855540	9700	9740	9740	9700	122
580	20240513	105700	155671260	9740	9710	9740	9710	15
581	20240513	105600	155525380	9700	9710	9710	9700	22
582	20240513	105500	155311960	9710	9710	9710	9710	0
583	20240513	105400	155311960	9710	9720	9720	9710	1371
584	20240513	105300	141989750	9720	9730	9730	9720	32
585	20240513	105200	141678440	9730	9730	9730	9730	10
586	20240513	105100	141581140	9730	9730	9730	9730	0
587	20240513	105000	141581140	9730	9730	9730	9730	0
588	20240513	104900	141581140	9730	9740	9740	9720	523
589	20240513	104800	136488180	9750	9750	9750	9750	0
590	20240513	104700	136488180	9750	9750	9750	9750	0
591	20240513	104600	136488180	9750	9750	9750	9750	12
592	20240513	104500	136371180	9750	9750	9750	9750	30
593	20240513	104400	136078680	9750	9750	9750	9750	10
594	20240513	104300	135981180	9810	9810	9810	9810	0
595	20240513	104200	135981180	9810	9810	9810	9810	0
596	20240513	104100	135981180	9810	9740	9810	9740	57
597	20240513	104000	135425860	9740	9740	9740	9740	4
598	20240513	103900	135386900	9760	9770	9770	9760	90
599	20240513	103800	134507660	9810	9810	9810	9810	0
600	20240513	103700	134507660	9810	9810	9810	9810	1
601	20240513	103600	134497850	9820	9820	9820	9820	0
602	20240513	103500	134497850	9820	9820	9820	9820	0
603	20240513	103400	134497850	9820	9820	9820	9820	0
604	20240513	103300	134497850	9820	9810	9820	9810	101
605	20240513	103200	133506650	9820	9820	9820	9820	0
606	20240513	103100	133506650	9820	9740	9820	9740	90
607	20240513	103000	132627380	9740	9740	9740	9740	5
608	20240513	102900	132578680	9740	9740	9740	9740	34
609	20240513	102800	132247520	9770	9770	9770	9770	0
610	20240513	102700	132247520	9770	9770	9770	9770	0
611	20240513	102600	132247520	9770	9770	9770	9770	67
612	20240513	102500	131592930	9770	9770	9770	9770	5
613	20240513	102400	131544080	9770	9730	9770	9730	58
614	20240513	102300	130977820	9730	9730	9730	9730	3
615	20240513	102200	130948630	9730	9730	9730	9730	4
616	20240513	102100	130909710	9730	9760	9760	9720	1830
617	20240513	102000	113110790	9750	9760	9760	9750	392
618	20240513	101900	109288490	9760	9760	9760	9760	0
619	20240513	101800	109288490	9760	9760	9760	9760	182
620	20240513	101700	107512170	9790	9770	9790	9770	93
621	20240513	101600	106603540	9770	9770	9770	9770	0
622	20240513	101500	106603540	9770	9770	9770	9770	110
623	20240513	101400	105528840	9780	9790	9790	9780	454
624	20240513	101300	101086670	9800	9800	9800	9800	135
625	20240513	101200	99763670	9860	9860	9860	9860	0
626	20240513	101100	99763670	9860	9860	9860	9860	0
627	20240513	101000	99763670	9860	9860	9860	9860	0
628	20240513	100900	99763670	9860	9860	9860	9860	0
629	20240513	100800	99763670	9860	9860	9860	9860	0
630	20240513	100700	99763670	9860	9860	9860	9860	0
631	20240513	100600	99763670	9860	9850	9860	9850	2
632	20240513	100500	99743960	9860	9850	9860	9850	30
633	20240513	100400	99448260	9870	9870	9870	9870	0
634	20240513	100300	99448260	9870	9870	9870	9870	0
635	20240513	100200	99448260	9870	9870	9870	9870	0
636	20240513	100100	99448260	9870	9870	9870	9870	0
637	20240513	100000	99448260	9870	9830	9870	9830	51
638	20240513	095900	98946590	9800	9800	9800	9800	0
639	20240513	095800	98946590	9800	9800	9800	9800	0
640	20240513	095700	98946590	9800	9800	9800	9800	618
641	20240513	095600	92890190	9800	9800	9800	9800	50
642	20240513	095500	92400190	9830	9830	9830	9830	70
643	20240513	095400	91712090	9820	9820	9820	9820	59
644	20240513	095300	91132710	9820	9820	9820	9820	10
645	20240513	095200	91034510	9820	9830	9830	9820	243
646	20240513	095100	88647020	9830	9830	9830	9830	0
647	20240513	095000	88647020	9830	9830	9830	9830	10
648	20240513	094900	88548720	9860	9860	9860	9860	35
649	20240513	094800	88203620	9860	9860	9860	9860	1
650	20240513	094700	88193760	9860	9860	9860	9860	0
651	20240513	094600	88193760	9860	9860	9860	9860	0
652	20240513	094500	88193760	9860	9860	9860	9860	10
653	20240513	094400	88095160	9860	9860	9860	9860	6
654	20240513	094300	88036000	9850	9850	9850	9850	5
655	20240513	094200	87986750	9820	9820	9820	9820	0
656	20240513	094100	87986750	9820	9820	9820	9820	1
657	20240513	094000	87976930	9870	9870	9870	9870	0
658	20240513	093900	87976930	9870	9870	9870	9870	10
659	20240513	093800	87878230	9880	9880	9880	9880	1
660	20240513	093700	87868350	9870	9870	9870	9870	0
661	20240513	093600	87868350	9870	9870	9870	9870	100
662	20240513	093500	86881350	9870	9870	9870	9870	130
663	20240513	093400	85598250	9870	9870	9870	9870	2
664	20240513	093300	85578510	9870	9870	9870	9870	2
665	20240513	093200	85558770	9870	9870	9870	9870	2
666	20240513	093100	85539030	9880	9880	9880	9880	4
667	20240513	093000	85499510	9880	9880	9880	9880	1
668	20240513	092900	85489630	9880	9850	9880	9850	145
669	20240513	092800	84058110	9850	9850	9850	9850	0
670	20240513	092700	84058110	9850	9870	9870	9850	323
671	20240513	092600	80876140	9860	9860	9860	9860	0
672	20240513	092500	80876140	9860	9860	9860	9860	0
673	20240513	092400	80876140	9860	9860	9860	9860	0
674	20240513	092300	80876140	9860	9850	9860	9850	134
675	20240513	092200	79555170	9860	9860	9860	9860	0
676	20240513	092100	79555170	9860	9860	9860	9860	1
677	20240513	092000	79545310	9780	9780	9780	9780	0
678	20240513	091900	79545310	9780	9780	9780	9780	0
679	20240513	091800	79545310	9780	9780	9780	9780	0
680	20240513	091700	79545310	9780	9790	9790	9780	120
681	20240513	091600	78371250	9790	9840	9840	9790	100
682	20240513	091500	77390300	9840	9840	9850	9840	1192
683	20240513	091400	65652960	9820	9810	9820	9800	528
684	20240513	091300	60478260	9820	9820	9820	9820	4
685	20240513	091200	60438980	9830	9830	9830	9830	0
686	20240513	091100	60438980	9830	9830	9830	9830	50
687	20240513	091000	59947480	9850	9850	9850	9850	0
688	20240513	090900	59947480	9850	9830	9850	9830	21
689	20240513	090800	59740670	9830	9820	9830	9760	1417
690	20240513	090700	45896210	9850	9850	9850	9850	2
691	20240513	090600	45876510	9820	9840	9840	9770	670
692	20240513	090500	39301110	9850	9760	9850	9760	1457
693	20240513	090400	25048620	9810	9760	9810	9760	16
694	20240513	090300	24891710	9810	9740	9810	9740	495
695	20240513	090200	20065890	9750	9780	9780	9750	1093
696	20240513	090100	9395770	9820	9820	9820	9820	1
697	20240513	090000	9385950	9780	9760	9820	9760	960