KissMeData/078890/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194900	408034710	5670	5670	5670	5670	1616
3	20240513	194800	408034710	5670	5670	5670	5670	0
4	20240513	194700	408034710	5670	5670	5670	5670	0
5	20240513	194600	408034710	5670	5670	5670	5670	0
6	20240513	194500	408034710	5670	5670	5670	5670	0
7	20240513	194400	408034710	5670	5670	5670	5670	0
8	20240513	194300	408034710	5670	5670	5670	5670	0
9	20240513	194200	408034710	5670	5670	5670	5670	0
10	20240513	194100	408034710	5670	5670	5670	5670	0
11	20240513	194000	408034710	5670	5670	5670	5670	0
12	20240513	193900	408034710	5670	5670	5670	5670	0
13	20240513	193800	408034710	5670	5670	5670	5670	0
14	20240513	193700	408034710	5670	5670	5670	5670	0
15	20240513	193600	408034710	5670	5670	5670	5670	0
16	20240513	193500	408034710	5670	5670	5670	5670	0
17	20240513	193400	408034710	5670	5670	5670	5670	0
18	20240513	193300	408034710	5670	5670	5670	5670	0
19	20240513	193200	408034710	5670	5670	5670	5670	0
20	20240513	193100	408034710	5670	5670	5670	5670	0
21	20240513	193000	408034710	5670	5670	5670	5670	0
22	20240513	192900	408034710	5670	5670	5670	5670	0
23	20240513	192800	408034710	5670	5670	5670	5670	0
24	20240513	192700	408034710	5670	5670	5670	5670	0
25	20240513	192600	408034710	5670	5670	5670	5670	0
26	20240513	192500	408034710	5670	5670	5670	5670	0
27	20240513	192400	408034710	5670	5670	5670	5670	0
28	20240513	192300	408034710	5670	5670	5670	5670	0
29	20240513	192200	408034710	5670	5670	5670	5670	0
30	20240513	192100	408034710	5670	5670	5670	5670	0
31	20240513	192000	408034710	5670	5670	5670	5670	0
32	20240513	191900	408034710	5670	5670	5670	5670	1616
33	20240513	191800	408034710	5670	5670	5670	5670	0
34	20240513	191700	408034710	5670	5670	5670	5670	0
35	20240513	191600	408034710	5670	5670	5670	5670	0
36	20240513	191500	408034710	5670	5670	5670	5670	0
37	20240513	191400	408034710	5670	5670	5670	5670	0
38	20240513	191300	408034710	5670	5670	5670	5670	0
39	20240513	191200	408034710	5670	5670	5670	5670	0
40	20240513	191100	408034710	5670	5670	5670	5670	0
41	20240513	191000	408034710	5670	5670	5670	5670	0
42	20240513	190900	408034710	5670	5670	5670	5670	0
43	20240513	190800	408034710	5670	5670	5670	5670	0
44	20240513	190700	408034710	5670	5670	5670	5670	0
45	20240513	190600	408034710	5670	5670	5670	5670	0
46	20240513	190500	408034710	5670	5670	5670	5670	0
47	20240513	190400	408034710	5670	5670	5670	5670	0
48	20240513	190300	408034710	5670	5670	5670	5670	0
49	20240513	190200	408034710	5670	5670	5670	5670	0
50	20240513	190100	408034710	5670	5670	5670	5670	0
51	20240513	190000	408034710	5670	5670	5670	5670	0
52	20240513	185900	408034710	5670	5670	5670	5670	0
53	20240513	185800	408034710	5670	5670	5670	5670	0
54	20240513	185700	408034710	5670	5670	5670	5670	0
55	20240513	185600	408034710	5670	5670	5670	5670	0
56	20240513	185500	408034710	5670	5670	5670	5670	0
57	20240513	185400	408034710	5670	5670	5670	5670	0
58	20240513	185300	408034710	5670	5670	5670	5670	0
59	20240513	185200	408034710	5670	5670	5670	5670	0
60	20240513	185100	408034710	5670	5670	5670	5670	0
61	20240513	185000	408034710	5670	5670	5670	5670	0
62	20240513	184900	408034710	5670	5670	5670	5670	1616
63	20240513	184800	408034710	5670	5670	5670	5670	0
64	20240513	184700	408034710	5670	5670	5670	5670	0
65	20240513	184600	408034710	5670	5670	5670	5670	0
66	20240513	184500	408034710	5670	5670	5670	5670	0
67	20240513	184400	408034710	5670	5670	5670	5670	0
68	20240513	184300	408034710	5670	5670	5670	5670	0
69	20240513	184200	408034710	5670	5670	5670	5670	0
70	20240513	184100	408034710	5670	5670	5670	5670	0
71	20240513	184000	408034710	5670	5670	5670	5670	0
72	20240513	183900	408034710	5670	5670	5670	5670	0
73	20240513	183800	408034710	5670	5670	5670	5670	0
74	20240513	183700	408034710	5670	5670	5670	5670	0
75	20240513	183600	408034710	5670	5670	5670	5670	0
76	20240513	183500	408034710	5670	5670	5670	5670	0
77	20240513	183400	408034710	5670	5670	5670	5670	0
78	20240513	183300	408034710	5670	5670	5670	5670	0
79	20240513	183200	408034710	5670	5670	5670	5670	0
80	20240513	183100	408034710	5670	5670	5670	5670	0
81	20240513	183000	408034710	5670	5670	5670	5670	0
82	20240513	182900	408034710	5670	5670	5670	5670	0
83	20240513	182800	408034710	5670	5670	5670	5670	0
84	20240513	182700	408034710	5670	5670	5670	5670	0
85	20240513	182600	408034710	5670	5670	5670	5670	0
86	20240513	182500	408034710	5670	5670	5670	5670	0
87	20240513	182400	408034710	5670	5670	5670	5670	0
88	20240513	182300	408034710	5670	5670	5670	5670	0
89	20240513	182200	408034710	5670	5670	5670	5670	0
90	20240513	182100	408034710	5670	5670	5670	5670	0
91	20240513	182000	408034710	5670	5670	5670	5670	0
92	20240513	181900	408034710	5670	5670	5670	5670	1616
93	20240513	181800	408034710	5670	5670	5670	5670	0
94	20240513	181700	408034710	5670	5670	5670	5670	0
95	20240513	181600	408034710	5670	5670	5670	5670	0
96	20240513	181500	408034710	5670	5670	5670	5670	0
97	20240513	181400	408034710	5670	5670	5670	5670	0
98	20240513	181300	408034710	5670	5670	5670	5670	0
99	20240513	181200	408034710	5670	5670	5670	5670	0
100	20240513	181100	408034710	5670	5670	5670	5670	0
101	20240513	181000	408034710	5670	5670	5670	5670	0
102	20240513	180900	408034710	5670	5670	5670	5670	0
103	20240513	180800	408034710	5670	5670	5670	5670	0
104	20240513	180700	408034710	5670	5670	5670	5670	0
105	20240513	180600	408034710	5670	5670	5670	5670	0
106	20240513	180500	408034710	5670	5670	5670	5670	0
107	20240513	180400	408034710	5670	5670	5670	5670	0
108	20240513	180300	408034710	5670	5670	5670	5670	0
109	20240513	180200	408034710	5670	5670	5670	5670	0
110	20240513	180100	408034710	5670	5670	5670	5670	0
111	20240513	180000	408034710	5670	5670	5670	5670	0
112	20240513	175900	408034710	5670	5670	5670	5670	0
113	20240513	175800	408034710	5670	5670	5670	5670	0
114	20240513	175700	408034710	5670	5670	5670	5670	0
115	20240513	175600	408034710	5670	5670	5670	5670	0
116	20240513	175500	408034710	5670	5670	5670	5670	0
117	20240513	175400	408034710	5670	5670	5670	5670	0
118	20240513	175300	408034710	5670	5670	5670	5670	0
119	20240513	175200	408034710	5670	5670	5670	5670	0
120	20240513	175100	408034710	5670	5670	5670	5670	0
121	20240513	175000	408034710	5670	5670	5670	5670	0
122	20240513	174900	408034710	5670	5670	5670	5670	1616
123	20240513	174800	408034710	5670	5670	5670	5670	0
124	20240513	174700	408034710	5670	5670	5670	5670	0
125	20240513	174600	408034710	5670	5670	5670	5670	0
126	20240513	174500	408034710	5670	5670	5670	5670	0
127	20240513	174400	408034710	5670	5670	5670	5670	0
128	20240513	174300	408034710	5670	5670	5670	5670	0
129	20240513	174200	408034710	5670	5670	5670	5670	0
130	20240513	174100	408034710	5670	5670	5670	5670	0
131	20240513	174000	408034710	5670	5670	5670	5670	0
132	20240513	173900	408034710	5670	5670	5670	5670	0
133	20240513	173800	408034710	5670	5670	5670	5670	0
134	20240513	173700	408034710	5670	5670	5670	5670	0
135	20240513	173600	408034710	5670	5670	5670	5670	0
136	20240513	173500	408034710	5670	5670	5670	5670	0
137	20240513	173400	408034710	5670	5670	5670	5670	0
138	20240513	173300	408034710	5670	5670	5670	5670	0
139	20240513	173200	408034710	5670	5670	5670	5670	0
140	20240513	173100	408034710	5670	5670	5670	5670	0
141	20240513	173000	408034710	5670	5670	5670	5670	0
142	20240513	172900	408034710	5670	5670	5670	5670	0
143	20240513	172800	408034710	5670	5670	5670	5670	0
144	20240513	172700	408034710	5670	5670	5670	5670	0
145	20240513	172600	408034710	5670	5670	5670	5670	0
146	20240513	172500	408034710	5670	5670	5670	5670	0
147	20240513	172400	408034710	5670	5670	5670	5670	0
148	20240513	172300	408034710	5670	5670	5670	5670	0
149	20240513	172200	408034710	5670	5670	5670	5670	0
150	20240513	172100	408034710	5670	5670	5670	5670	0
151	20240513	172000	408034710	5670	5670	5670	5670	0
152	20240513	171900	408034710	5670	5670	5670	5670	1616
153	20240513	171800	408034710	5670	5670	5670	5670	0
154	20240513	171700	408034710	5670	5670	5670	5670	0
155	20240513	171600	408034710	5670	5670	5670	5670	0
156	20240513	171500	408034710	5670	5670	5670	5670	0
157	20240513	171400	408034710	5670	5670	5670	5670	0
158	20240513	171300	408034710	5670	5670	5670	5670	0
159	20240513	171200	408034710	5670	5670	5670	5670	0
160	20240513	171100	408034710	5670	5670	5670	5670	0
161	20240513	171000	408034710	5670	5670	5670	5670	0
162	20240513	170900	408034710	5670	5670	5670	5670	0
163	20240513	170800	408034710	5670	5670	5670	5670	0
164	20240513	170700	408034710	5670	5670	5670	5670	0
165	20240513	170600	408034710	5670	5670	5670	5670	0
166	20240513	170500	408034710	5670	5670	5670	5670	0
167	20240513	170400	408034710	5670	5670	5670	5670	0
168	20240513	170300	408034710	5670	5670	5670	5670	0
169	20240513	170200	408034710	5670	5670	5670	5670	0
170	20240513	170100	408034710	5670	5670	5670	5670	0
171	20240513	170000	408034710	5670	5670	5670	5670	0
172	20240513	165900	408034710	5670	5670	5670	5670	0
173	20240513	165800	408034710	5670	5670	5670	5670	0
174	20240513	165700	408034710	5670	5670	5670	5670	0
175	20240513	165600	408034710	5670	5670	5670	5670	0
176	20240513	165500	408034710	5670	5670	5670	5670	0
177	20240513	165400	408034710	5670	5670	5670	5670	0
178	20240513	165300	408034710	5670	5670	5670	5670	0
179	20240513	165200	408034710	5670	5670	5670	5670	0
180	20240513	165100	408034710	5670	5670	5670	5670	0
181	20240513	165000	408034710	5670	5670	5670	5670	0
182	20240513	164900	408034710	5670	5670	5670	5670	1616
183	20240513	164800	408034710	5670	5670	5670	5670	0
184	20240513	164700	408034710	5670	5670	5670	5670	0
185	20240513	164600	408034710	5670	5670	5670	5670	0
186	20240513	164500	408034710	5670	5670	5670	5670	0
187	20240513	164400	408034710	5670	5670	5670	5670	0
188	20240513	164300	408034710	5670	5670	5670	5670	0
189	20240513	164200	408034710	5670	5670	5670	5670	0
190	20240513	164100	408034710	5670	5670	5670	5670	0
191	20240513	164000	408034710	5670	5670	5670	5670	0
192	20240513	163900	408034710	5670	5670	5670	5670	0
193	20240513	163800	408034710	5670	5670	5670	5670	0
194	20240513	163700	408034710	5670	5670	5670	5670	0
195	20240513	163600	408034710	5670	5670	5670	5670	0
196	20240513	163500	408034710	5670	5670	5670	5670	0
197	20240513	163400	408034710	5670	5670	5670	5670	0
198	20240513	163300	408034710	5670	5670	5670	5670	0
199	20240513	163200	408034710	5670	5670	5670	5670	0
200	20240513	163100	408034710	5670	5670	5670	5670	0
201	20240513	163000	408034710	5670	5670	5670	5670	0
202	20240513	162900	408034710	5670	5670	5670	5670	0
203	20240513	162800	408034710	5670	5670	5670	5670	0
204	20240513	162700	408034710	5670	5670	5670	5670	0
205	20240513	162600	408034710	5670	5670	5670	5670	0
206	20240513	162500	408034710	5670	5670	5670	5670	0
207	20240513	162400	408034710	5670	5670	5670	5670	0
208	20240513	162300	408034710	5670	5670	5670	5670	0
209	20240513	162200	408034710	5670	5670	5670	5670	0
210	20240513	162100	408034710	5670	5670	5670	5670	0
211	20240513	162000	408034710	5670	5670	5670	5670	0
212	20240513	161900	408034710	5670	5670	5670	5670	1616
213	20240513	161800	408034710	5670	5670	5670	5670	0
214	20240513	161700	408034710	5670	5670	5670	5670	0
215	20240513	161600	408034710	5670	5670	5670	5670	0
216	20240513	161500	408034710	5670	5670	5670	5670	0
217	20240513	161400	408034710	5670	5670	5670	5670	0
218	20240513	161300	408034710	5670	5670	5670	5670	0
219	20240513	161200	408034710	5670	5670	5670	5670	0
220	20240513	161100	408034710	5670	5670	5670	5670	0
221	20240513	161000	408034710	5670	5670	5670	5670	0
222	20240513	160900	408034710	5670	5670	5670	5670	0
223	20240513	160800	408034710	5670	5670	5670	5670	0
224	20240513	160700	408034710	5670	5670	5670	5670	0
225	20240513	160600	408034710	5670	5670	5670	5670	0
226	20240513	160500	408034710	5670	5670	5670	5670	0
227	20240513	160400	408034710	5670	5670	5670	5670	0
228	20240513	160300	408034710	5670	5670	5670	5670	0
229	20240513	160200	408034710	5670	5670	5670	5670	0
230	20240513	160100	408034710	5670	5670	5670	5670	0
231	20240513	160000	408034710	5670	5670	5670	5670	0
232	20240513	155900	408034710	5670	5670	5670	5670	0
233	20240513	155800	408034710	5670	5670	5670	5670	0
234	20240513	155700	408034710	5670	5670	5670	5670	0
235	20240513	155600	408034710	5670	5670	5670	5670	0
236	20240513	155500	408034710	5670	5670	5670	5670	0
237	20240513	155400	408034710	5670	5670	5670	5670	0
238	20240513	155300	408034710	5670	5670	5670	5670	0
239	20240513	155200	408034710	5670	5670	5670	5670	0
240	20240513	155100	408034710	5670	5670	5670	5670	0
241	20240513	155000	408034710	5670	5670	5670	5670	0
242	20240513	154900	408034710	5670	5670	5670	5670	1616
243	20240513	154800	408034710	5670	5670	5670	5670	0
244	20240513	154700	408034710	5670	5670	5670	5670	0
245	20240513	154600	408034710	5670	5670	5670	5670	0
246	20240513	154500	408034710	5670	5670	5670	5670	0
247	20240513	154400	408034710	5670	5670	5670	5670	0
248	20240513	154300	408034710	5670	5670	5670	5670	0
249	20240513	154200	408034710	5670	5670	5670	5670	0
250	20240513	154100	408034710	5670	5670	5670	5670	0
251	20240513	154000	408034710	5670	5670	5670	5670	0
252	20240513	153900	408034710	5670	5670	5670	5670	0
253	20240513	153800	408034710	5670	5670	5670	5670	0
254	20240513	153700	408034710	5670	5670	5670	5670	0
255	20240513	153600	408034710	5670	5670	5670	5670	0
256	20240513	153500	408034710	5670	5670	5670	5670	0
257	20240513	153400	408034710	5670	5670	5670	5670	0
258	20240513	153300	408034710	5670	5670	5670	5670	0
259	20240513	153200	408034710	5670	5670	5670	5670	0
260	20240513	153100	408034710	5670	5670	5670	5670	0
261	20240513	153000	408034710	5670	5670	5670	5670	1616
262	20240513	152900	398871990	5650	5650	5650	5650	0
263	20240513	152800	398871990	5650	5650	5650	5650	0
264	20240513	152700	398871990	5650	5650	5650	5650	0
265	20240513	152600	398871990	5650	5650	5650	5650	0
266	20240513	152500	398871990	5650	5650	5650	5650	0
267	20240513	152400	398871990	5650	5650	5650	5650	0
268	20240513	152300	398871990	5650	5650	5650	5650	0
269	20240513	152200	398871990	5650	5650	5650	5650	0
270	20240513	152100	398871990	5650	5650	5650	5650	0
271	20240513	152000	398871990	5650	5650	5650	5650	0
272	20240513	151900	398871990	5650	5650	5650	5640	1612
273	20240513	151800	389778160	5650	5650	5650	5650	74
274	20240513	151700	389360060	5660	5650	5660	5640	7
275	20240513	151600	389320510	5650	5650	5650	5650	176
276	20240513	151500	388326110	5650	5650	5650	5650	373
277	20240513	151400	386218660	5660	5660	5660	5660	4
278	20240513	151300	386196020	5660	5650	5660	5650	357
279	20240513	151200	384175980	5650	5650	5650	5650	2
280	20240513	151100	384164680	5650	5640	5650	5640	964
281	20240513	151000	378724720	5640	5650	5650	5640	40
282	20240513	150900	378498820	5650	5650	5650	5650	0
283	20240513	150800	378498820	5650	5650	5650	5650	0
284	20240513	150700	378498820	5650	5650	5650	5650	416
285	20240513	150600	376148420	5650	5650	5650	5650	0
286	20240513	150500	376148420	5650	5650	5650	5650	135
287	20240513	150400	375385670	5650	5650	5650	5650	4
288	20240513	150300	375363070	5650	5650	5650	5650	20
289	20240513	150200	375250070	5650	5650	5650	5650	100
290	20240513	150100	374685070	5650	5650	5650	5650	0
291	20240513	150000	374685070	5650	5650	5650	5650	300
292	20240513	145900	372990070	5650	5650	5650	5650	0
293	20240513	145800	372990070	5650	5650	5650	5650	0
294	20240513	145700	372990070	5650	5650	5650	5650	0
295	20240513	145600	372990070	5650	5650	5650	5650	10
296	20240513	145500	372933570	5650	5650	5650	5650	0
297	20240513	145400	372933570	5650	5650	5650	5650	60
298	20240513	145300	372594570	5660	5660	5660	5660	0
299	20240513	145200	372594570	5660	5660	5660	5660	90
300	20240513	145100	372085170	5650	5660	5660	5650	2
301	20240513	145000	372073860	5650	5650	5650	5650	4
302	20240513	144900	372051260	5640	5640	5640	5640	0
303	20240513	144800	372051260	5640	5640	5640	5640	2562
304	20240513	144700	357601580	5640	5650	5650	5640	306
305	20240513	144600	355874880	5650	5650	5650	5650	0
306	20240513	144500	355874880	5650	5650	5650	5650	0
307	20240513	144400	355874880	5650	5650	5650	5650	0
308	20240513	144300	355874880	5650	5650	5650	5650	0
309	20240513	144200	355874880	5650	5650	5650	5650	0
310	20240513	144100	355874880	5650	5650	5650	5650	0
311	20240513	144000	355874880	5650	5650	5650	5650	0
312	20240513	143900	355874880	5650	5650	5650	5650	100
313	20240513	143800	355309880	5650	5650	5650	5650	159
314	20240513	143700	354411530	5650	5650	5650	5650	0
315	20240513	143600	354411530	5650	5650	5650	5650	50
316	20240513	143500	354129030	5650	5650	5650	5650	150
317	20240513	143400	353281530	5650	5650	5650	5650	100
318	20240513	143300	352716530	5670	5650	5670	5650	699
319	20240513	143200	348755800	5650	5650	5650	5650	200
320	20240513	143100	347625800	5650	5650	5650	5650	0
321	20240513	143000	347625800	5650	5650	5650	5650	0
322	20240513	142900	347625800	5650	5670	5670	5650	10
323	20240513	142800	347569200	5670	5670	5670	5670	200
324	20240513	142700	346435200	5650	5650	5650	5650	0
325	20240513	142600	346435200	5650	5650	5650	5650	0
326	20240513	142500	346435200	5650	5650	5650	5650	500
327	20240513	142400	343610200	5640	5650	5650	5640	5020
328	20240513	142300	315295930	5650	5650	5650	5650	0
329	20240513	142200	315295930	5650	5650	5650	5650	0
330	20240513	142100	315295930	5650	5650	5650	5650	300
331	20240513	142000	313600930	5650	5660	5660	5650	1029
332	20240513	141900	307785480	5660	5660	5660	5660	0
333	20240513	141800	307785480	5660	5660	5660	5660	5
334	20240513	141700	307757180	5670	5670	5670	5670	18
335	20240513	141600	307655120	5670	5670	5670	5670	30
336	20240513	141500	307485020	5660	5660	5660	5660	526
337	20240513	141400	304507860	5670	5670	5670	5670	0
338	20240513	141300	304507860	5670	5670	5670	5670	10
339	20240513	141200	304451160	5670	5670	5670	5670	0
340	20240513	141100	304451160	5670	5670	5670	5670	0
341	20240513	141000	304451160	5670	5670	5670	5670	41
342	20240513	140900	304218690	5670	5660	5670	5660	445
343	20240513	140800	301696990	5670	5670	5670	5670	105
344	20240513	140700	301101640	5680	5680	5680	5680	0
345	20240513	140600	301101640	5680	5680	5680	5680	0
346	20240513	140500	301101640	5680	5690	5690	5680	6
347	20240513	140400	301067550	5680	5680	5680	5680	0
348	20240513	140300	301067550	5680	5680	5680	5680	0
349	20240513	140200	301067550	5680	5680	5680	5680	0
350	20240513	140100	301067550	5680	5680	5680	5680	0
351	20240513	140000	301067550	5680	5680	5680	5680	0
352	20240513	135900	301067550	5680	5680	5680	5680	100
353	20240513	135800	300499550	5680	5680	5680	5680	0
354	20240513	135700	300499550	5680	5680	5680	5680	4
355	20240513	135600	300476830	5680	5680	5680	5680	0
356	20240513	135500	300476830	5680	5680	5680	5680	0
357	20240513	135400	300476830	5680	5680	5680	5680	46
358	20240513	135300	300215550	5680	5680	5680	5680	0
359	20240513	135200	300215550	5680	5680	5680	5680	20
360	20240513	135100	300101950	5670	5670	5670	5670	0
361	20240513	135000	300101950	5670	5670	5670	5670	111
362	20240513	134900	299472580	5670	5670	5670	5670	0
363	20240513	134800	299472580	5670	5660	5670	5660	529
364	20240513	134700	296474040	5660	5660	5660	5660	46
365	20240513	134600	296213680	5660	5660	5660	5660	12
366	20240513	134500	296145760	5660	5660	5660	5660	31
367	20240513	134400	295970300	5650	5650	5650	5650	0
368	20240513	134300	295970300	5650	5650	5650	5650	7
369	20240513	134200	295930750	5650	5660	5660	5650	43
370	20240513	134100	295687510	5660	5660	5660	5660	500
371	20240513	134000	292857510	5660	5660	5660	5660	0
372	20240513	133900	292857510	5660	5650	5660	5650	58
373	20240513	133800	292529250	5660	5660	5660	5660	50
374	20240513	133700	292246250	5650	5650	5650	5650	0
375	20240513	133600	292246250	5650	5650	5650	5650	0
376	20240513	133500	292246250	5650	5650	5650	5650	156
377	20240513	133400	291364850	5660	5660	5660	5660	0
378	20240513	133300	291364850	5660	5660	5660	5660	0
379	20240513	133200	291364850	5660	5660	5660	5660	0
380	20240513	133100	291364850	5660	5660	5660	5660	0
381	20240513	133000	291364850	5660	5660	5660	5660	0
382	20240513	132900	291364850	5660	5660	5660	5660	2
383	20240513	132800	291353530	5670	5670	5670	5670	0
384	20240513	132700	291353530	5670	5670	5670	5670	0
385	20240513	132600	291353530	5670	5670	5670	5670	0
386	20240513	132500	291353530	5670	5670	5670	5670	85
387	20240513	132400	290871580	5650	5650	5650	5650	0
388	20240513	132300	290871580	5650	5650	5650	5650	151
389	20240513	132200	290018430	5650	5650	5650	5650	172
390	20240513	132100	289046630	5650	5650	5650	5650	140
391	20240513	132000	288255630	5650	5650	5650	5650	0
392	20240513	131900	288255630	5650	5650	5650	5650	0
393	20240513	131800	288255630	5650	5650	5650	5650	0
394	20240513	131700	288255630	5650	5660	5660	5650	35
395	20240513	131600	288057840	5650	5650	5650	5650	535
396	20240513	131500	285035090	5660	5660	5660	5660	6
397	20240513	131400	285001130	5670	5670	5670	5670	0
398	20240513	131300	285001130	5670	5670	5670	5670	0
399	20240513	131200	285001130	5670	5670	5670	5670	0
400	20240513	131100	285001130	5670	5670	5670	5670	2
401	20240513	131000	284989790	5670	5670	5670	5670	0
402	20240513	130900	284989790	5670	5670	5670	5670	10
403	20240513	130800	284933090	5640	5640	5640	5640	1
404	20240513	130700	284927450	5640	5640	5640	5640	0
405	20240513	130600	284927450	5640	5640	5640	5640	100
406	20240513	130500	284363450	5650	5650	5650	5650	0
407	20240513	130400	284363450	5650	5650	5650	5650	0
408	20240513	130300	284363450	5650	5650	5650	5650	1
409	20240513	130200	284357800	5670	5670	5670	5670	1
410	20240513	130100	284352130	5650	5650	5650	5650	180
411	20240513	130000	283335130	5650	5650	5650	5650	21
412	20240513	125900	283216480	5650	5650	5650	5650	40
413	20240513	125800	282990480	5650	5650	5650	5650	0
414	20240513	125700	282990480	5650	5650	5650	5650	0
415	20240513	125600	282990480	5650	5650	5650	5650	701
416	20240513	125500	279029830	5640	5640	5640	5640	5
417	20240513	125400	279001630	5650	5650	5650	5650	18
418	20240513	125300	278899930	5670	5670	5670	5670	0
419	20240513	125200	278899930	5670	5640	5670	5640	83
420	20240513	125100	278429980	5670	5670	5670	5670	0
421	20240513	125000	278429980	5670	5670	5670	5670	215
422	20240513	124900	277210930	5670	5670	5670	5670	0
423	20240513	124800	277210930	5670	5670	5670	5670	0
424	20240513	124700	277210930	5670	5640	5670	5640	189
425	20240513	124600	276144940	5650	5670	5670	5650	47
426	20240513	124500	275878990	5670	5670	5670	5670	8
427	20240513	124400	275833630	5670	5670	5670	5670	0
428	20240513	124300	275833630	5670	5670	5670	5670	0
429	20240513	124200	275833630	5670	5670	5670	5670	0
430	20240513	124100	275833630	5670	5670	5670	5670	0
431	20240513	124000	275833630	5670	5670	5670	5670	1
432	20240513	123900	275827960	5670	5640	5670	5640	203
433	20240513	123800	274682950	5630	5630	5630	5630	0
434	20240513	123700	274682950	5630	5630	5630	5630	53
435	20240513	123600	274384560	5630	5630	5630	5630	400
436	20240513	123500	272132560	5630	5630	5630	5630	566
437	20240513	123400	268945980	5630	5650	5650	5630	1000
438	20240513	123300	263307990	5650	5650	5650	5650	17
439	20240513	123200	263211940	5650	5650	5650	5650	0
440	20240513	123100	263211940	5650	5680	5680	5650	3
441	20240513	123000	263194930	5680	5680	5680	5680	0
442	20240513	122900	263194930	5680	5680	5680	5680	10
443	20240513	122800	263138130	5670	5670	5670	5670	0
444	20240513	122700	263138130	5670	5670	5670	5670	35
445	20240513	122600	262939680	5670	5670	5670	5670	0
446	20240513	122500	262939680	5670	5660	5670	5640	3200
447	20240513	122400	244871470	5670	5670	5670	5670	52
448	20240513	122300	244576630	5670	5670	5670	5670	0
449	20240513	122200	244576630	5670	5670	5670	5670	134
450	20240513	122100	243816850	5660	5660	5660	5660	0
451	20240513	122000	243816850	5660	5660	5660	5660	1092
452	20240513	121900	237636130	5670	5670	5670	5670	0
453	20240513	121800	237636130	5670	5670	5670	5670	169
454	20240513	121700	236677900	5670	5670	5670	5670	0
455	20240513	121600	236677900	5670	5670	5670	5670	5
456	20240513	121500	236649550	5670	5670	5670	5670	0
457	20240513	121400	236649550	5670	5670	5670	5670	0
458	20240513	121300	236649550	5670	5670	5670	5670	57
459	20240513	121200	236326360	5670	5670	5670	5670	4
460	20240513	121100	236303680	5670	5670	5670	5670	0
461	20240513	121000	236303680	5670	5660	5670	5660	32
462	20240513	120900	236122310	5670	5670	5670	5670	43
463	20240513	120800	235878500	5670	5670	5670	5670	0
464	20240513	120700	235878500	5670	5670	5670	5670	674
465	20240513	120600	232056920	5680	5680	5680	5680	0
466	20240513	120500	232056920	5680	5680	5680	5680	0
467	20240513	120400	232056920	5680	5680	5680	5680	297
468	20240513	120300	230369960	5680	5680	5680	5680	2
469	20240513	120200	230358600	5690	5690	5690	5690	0
470	20240513	120100	230358600	5690	5690	5690	5690	0
471	20240513	120000	230358600	5690	5690	5690	5690	0
472	20240513	115900	230358600	5690	5690	5690	5690	1
473	20240513	115800	230352910	5690	5690	5690	5690	0
474	20240513	115700	230352910	5690	5690	5690	5690	1
475	20240513	115600	230347220	5680	5680	5680	5680	0
476	20240513	115500	230347220	5680	5680	5680	5680	239
477	20240513	115400	228989700	5680	5680	5680	5680	0
478	20240513	115300	228989700	5680	5680	5680	5680	0
479	20240513	115200	228989700	5680	5680	5680	5680	0
480	20240513	115100	228989700	5680	5680	5680	5680	0
481	20240513	115000	228989700	5680	5680	5680	5680	0
482	20240513	114900	228989700	5680	5680	5680	5680	6
483	20240513	114800	228955620	5680	5680	5680	5680	0
484	20240513	114700	228955620	5680	5680	5680	5680	110
485	20240513	114600	228330820	5690	5690	5690	5690	4
486	20240513	114500	228308060	5690	5690	5690	5690	20
487	20240513	114400	228194260	5690	5690	5690	5690	0
488	20240513	114300	228194260	5690	5690	5690	5690	0
489	20240513	114200	228194260	5690	5690	5690	5690	1
490	20240513	114100	228188570	5690	5690	5690	5690	33
491	20240513	114000	228000800	5680	5680	5680	5680	0
492	20240513	113900	228000800	5680	5680	5680	5680	1
493	20240513	113800	227995120	5680	5680	5680	5680	358
494	20240513	113700	225961680	5680	5680	5680	5680	0
495	20240513	113600	225961680	5680	5680	5680	5680	0
496	20240513	113500	225961680	5680	5680	5680	5680	152
497	20240513	113400	225098320	5680	5680	5680	5680	1
498	20240513	113300	225092640	5670	5670	5670	5670	4
499	20240513	113200	225069960	5670	5670	5670	5670	0
500	20240513	113100	225069960	5670	5670	5670	5670	115
501	20240513	113000	224417910	5680	5680	5680	5680	0
502	20240513	112900	224417910	5680	5680	5680	5680	120
503	20240513	112800	223736310	5680	5680	5680	5680	0
504	20240513	112700	223736310	5680	5680	5680	5680	0
505	20240513	112600	223736310	5680	5680	5680	5680	20
506	20240513	112500	223622710	5680	5680	5680	5680	0
507	20240513	112400	223622710	5680	5680	5680	5680	110
508	20240513	112300	222997910	5660	5660	5660	5660	52
509	20240513	112200	222703590	5660	5660	5660	5660	0
510	20240513	112100	222703590	5660	5660	5660	5660	370
511	20240513	112000	220609390	5660	5670	5670	5660	500
512	20240513	111900	217779290	5660	5660	5660	5660	0
513	20240513	111800	217779290	5660	5660	5660	5660	0
514	20240513	111700	217779290	5660	5660	5660	5660	0
515	20240513	111600	217779290	5660	5660	5660	5660	0
516	20240513	111500	217779290	5660	5660	5660	5660	0
517	20240513	111400	217779290	5660	5660	5660	5660	0
518	20240513	111300	217779290	5660	5660	5660	5660	300
519	20240513	111200	216081290	5660	5660	5660	5660	102
520	20240513	111100	215503970	5660	5660	5660	5660	0
521	20240513	111000	215503970	5660	5660	5680	5660	3694
522	20240513	110900	194577270	5680	5680	5680	5680	20
523	20240513	110800	194463670	5680	5670	5680	5660	52
524	20240513	110700	194168390	5690	5690	5690	5690	0
525	20240513	110600	194168390	5690	5690	5690	5690	10
526	20240513	110500	194111490	5690	5690	5690	5690	0
527	20240513	110400	194111490	5690	5690	5690	5690	1
528	20240513	110300	194105800	5660	5660	5690	5660	231
529	20240513	110200	192798310	5660	5660	5660	5660	274
530	20240513	110100	191247470	5660	5660	5660	5660	0
531	20240513	110000	191247470	5660	5660	5660	5660	875
532	20240513	105900	186294970	5660	5660	5660	5660	419
533	20240513	105800	183923430	5660	5660	5660	5660	2
534	20240513	105700	183912110	5660	5660	5670	5660	528
535	20240513	105600	180923600	5670	5670	5670	5670	0
536	20240513	105500	180923600	5670	5670	5670	5670	687
537	20240513	105400	177028310	5680	5680	5680	5680	21
538	20240513	105300	176909030	5680	5680	5680	5680	1
539	20240513	105200	176903350	5680	5690	5690	5680	355
540	20240513	105100	174886850	5690	5680	5690	5680	159
541	20240513	105000	173983710	5670	5670	5670	5670	11
542	20240513	104900	173921340	5670	5670	5670	5670	0
543	20240513	104800	173921340	5670	5670	5670	5670	188
544	20240513	104700	172855380	5670	5670	5670	5670	66
545	20240513	104600	172481160	5670	5670	5670	5670	0
546	20240513	104500	172481160	5670	5670	5670	5670	10
547	20240513	104400	172424460	5670	5670	5670	5670	0
548	20240513	104300	172424460	5670	5670	5670	5670	3
549	20240513	104200	172407450	5680	5680	5680	5680	0
550	20240513	104100	172407450	5680	5680	5680	5680	11
551	20240513	104000	172344970	5680	5680	5680	5680	1
552	20240513	103900	172339290	5680	5670	5680	5670	51
553	20240513	103800	172050110	5670	5670	5670	5670	0
554	20240513	103700	172050110	5670	5670	5670	5670	1
555	20240513	103600	172044440	5670	5670	5670	5670	0
556	20240513	103500	172044440	5670	5670	5670	5670	22
557	20240513	103400	171919700	5670	5670	5670	5670	10
558	20240513	103300	171863000	5670	5660	5670	5660	701
559	20240513	103200	167895280	5670	5670	5670	5670	524
560	20240513	103100	164924200	5670	5670	5670	5670	3
561	20240513	103000	164907190	5670	5670	5670	5670	10
562	20240513	102900	164850490	5670	5670	5670	5670	54
563	20240513	102800	164544310	5670	5670	5670	5670	491
564	20240513	102700	161760340	5670	5670	5670	5670	0
565	20240513	102600	161760340	5670	5680	5680	5670	1434
566	20240513	102500	153619220	5690	5690	5690	5690	0
567	20240513	102400	153619220	5690	5690	5690	5690	10
568	20240513	102300	153562320	5690	5680	5690	5680	39
569	20240513	102200	153340470	5680	5680	5680	5680	0
570	20240513	102100	153340470	5680	5680	5680	5680	6
571	20240513	102000	153306390	5680	5690	5690	5680	73
572	20240513	101900	152891730	5690	5700	5700	5690	4442
573	20240513	101800	127575300	5700	5700	5710	5700	306
574	20240513	101700	125831050	5710	5710	5710	5710	6
575	20240513	101600	125796790	5710	5710	5710	5710	260
576	20240513	101500	124312190	5710	5710	5710	5710	15
577	20240513	101400	124226540	5700	5700	5700	5700	28
578	20240513	101300	124066940	5700	5700	5700	5700	3
579	20240513	101200	124049840	5720	5720	5720	5720	0
580	20240513	101100	124049840	5720	5720	5720	5720	3
581	20240513	101000	124032680	5720	5720	5720	5720	0
582	20240513	100900	124032680	5720	5720	5720	5720	500
583	20240513	100800	121172680	5700	5700	5700	5700	50
584	20240513	100700	120887680	5700	5700	5700	5700	702
585	20240513	100600	116886280	5720	5720	5720	5720	0
586	20240513	100500	116886280	5720	5710	5720	5710	5
587	20240513	100400	116857710	5710	5720	5720	5700	2012
588	20240513	100300	105375420	5720	5720	5720	5720	5
589	20240513	100200	105346820	5720	5720	5720	5710	1002
590	20240513	100100	99625380	5710	5710	5710	5710	21
591	20240513	100000	99505470	5710	5710	5710	5710	700
592	20240513	095900	95508470	5710	5710	5710	5710	507
593	20240513	095800	92613500	5710	5720	5720	5710	101
594	20240513	095700	92035790	5710	5710	5710	5710	0
595	20240513	095600	92035790	5710	5710	5710	5710	56
596	20240513	095500	91716030	5710	5710	5710	5710	459
597	20240513	095400	89095140	5710	5710	5710	5710	0
598	20240513	095300	89095140	5710	5720	5720	5710	853
599	20240513	095200	84223480	5710	5720	5720	5710	300
600	20240513	095100	82507580	5730	5730	5730	5730	0
601	20240513	095000	82507580	5730	5730	5730	5730	0
602	20240513	094900	82507580	5730	5730	5730	5730	60
603	20240513	094800	82163780	5720	5720	5720	5720	0
604	20240513	094700	82163780	5720	5720	5720	5720	103
605	20240513	094600	81574620	5720	5720	5720	5720	0
606	20240513	094500	81574620	5720	5720	5720	5720	0
607	20240513	094400	81574620	5720	5720	5720	5720	5
608	20240513	094300	81546020	5720	5720	5720	5720	0
609	20240513	094200	81546020	5720	5720	5720	5720	65
610	20240513	094100	81174220	5740	5740	5740	5740	0
611	20240513	094000	81174220	5740	5710	5740	5710	26
612	20240513	093900	81025730	5710	5720	5720	5710	5026
613	20240513	093800	52277030	5710	5710	5710	5710	20
614	20240513	093700	52162830	5720	5710	5720	5710	42
615	20240513	093600	51922810	5720	5720	5720	5720	261
616	20240513	093500	50429890	5720	5720	5720	5720	100
617	20240513	093400	49857890	5720	5720	5720	5720	45
618	20240513	093300	49600490	5740	5740	5740	5740	0
619	20240513	093200	49600490	5740	5740	5740	5740	50
620	20240513	093100	49313490	5740	5730	5740	5710	154
621	20240513	093000	48431070	5730	5720	5730	5720	185
622	20240513	092900	47372860	5720	5720	5720	5720	18
623	20240513	092800	47269900	5720	5720	5720	5720	158
624	20240513	092700	46366140	5720	5720	5720	5720	0
625	20240513	092600	46366140	5720	5720	5720	5720	70
626	20240513	092500	45965740	5720	5720	5720	5720	118
627	20240513	092400	45290780	5730	5730	5730	5730	1
628	20240513	092300	45285050	5740	5710	5740	5710	311
629	20240513	092200	43509210	5740	5720	5740	5710	353
630	20240513	092100	41491830	5720	5720	5720	5720	70
631	20240513	092000	41091430	5720	5720	5720	5720	50
632	20240513	091900	40805430	5710	5710	5710	5710	0
633	20240513	091800	40805430	5710	5710	5720	5710	2416
634	20240513	091700	27009770	5710	5720	5720	5710	7
635	20240513	091600	26969770	5740	5740	5740	5740	101
636	20240513	091500	26390030	5740	5740	5740	5740	303
637	20240513	091400	24650810	5740	5730	5740	5730	270
638	20240513	091300	23101210	5710	5720	5730	5710	529
639	20240513	091200	20077020	5710	5710	5710	5710	1
640	20240513	091100	20071310	5710	5720	5720	5710	489
641	20240513	091000	17278230	5720	5730	5730	5720	88
642	20240513	090900	16774600	5720	5730	5730	5720	1269
643	20240513	090800	9515840	5740	5720	5740	5720	260
644	20240513	090700	8028520	5730	5730	5730	5730	12
645	20240513	090600	7959760	5730	5740	5740	5730	2
646	20240513	090500	7948290	5740	5740	5740	5730	466
647	20240513	090400	5276530	5740	5740	5740	5740	8
648	20240513	090300	5230610	5740	5740	5740	5730	281
649	20240513	090200	3620000	5740	5760	5760	5740	134
650	20240513	090100	2850580	5760	5760	5760	5750	100
651	20240513	090000	2275200	5760	5760	5760	5760	395