KissMeData/033530/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	191400	370210930	5830	5830	5830	5830	908
3	20240513	191300	370210930	5830	5830	5830	5830	0
4	20240513	191200	370210930	5830	5830	5830	5830	0
5	20240513	191100	370210930	5830	5830	5830	5830	0
6	20240513	191000	370210930	5830	5830	5830	5830	0
7	20240513	190900	370210930	5830	5830	5830	5830	0
8	20240513	190800	370210930	5830	5830	5830	5830	0
9	20240513	190700	370210930	5830	5830	5830	5830	0
10	20240513	190600	370210930	5830	5830	5830	5830	0
11	20240513	190500	370210930	5830	5830	5830	5830	0
12	20240513	190400	370210930	5830	5830	5830	5830	0
13	20240513	190300	370210930	5830	5830	5830	5830	0
14	20240513	190200	370210930	5830	5830	5830	5830	0
15	20240513	190100	370210930	5830	5830	5830	5830	0
16	20240513	190000	370210930	5830	5830	5830	5830	0
17	20240513	185900	370210930	5830	5830	5830	5830	0
18	20240513	185800	370210930	5830	5830	5830	5830	0
19	20240513	185700	370210930	5830	5830	5830	5830	0
20	20240513	185600	370210930	5830	5830	5830	5830	0
21	20240513	185500	370210930	5830	5830	5830	5830	0
22	20240513	185400	370210930	5830	5830	5830	5830	0
23	20240513	185300	370210930	5830	5830	5830	5830	0
24	20240513	185200	370210930	5830	5830	5830	5830	0
25	20240513	185100	370210930	5830	5830	5830	5830	0
26	20240513	185000	370210930	5830	5830	5830	5830	0
27	20240513	184900	370210930	5830	5830	5830	5830	0
28	20240513	184800	370210930	5830	5830	5830	5830	0
29	20240513	184700	370210930	5830	5830	5830	5830	0
30	20240513	184600	370210930	5830	5830	5830	5830	0
31	20240513	184500	370210930	5830	5830	5830	5830	0
32	20240513	184400	370210930	5830	5830	5830	5830	908
33	20240513	184300	370210930	5830	5830	5830	5830	0
34	20240513	184200	370210930	5830	5830	5830	5830	0
35	20240513	184100	370210930	5830	5830	5830	5830	0
36	20240513	184000	370210930	5830	5830	5830	5830	0
37	20240513	183900	370210930	5830	5830	5830	5830	0
38	20240513	183800	370210930	5830	5830	5830	5830	0
39	20240513	183700	370210930	5830	5830	5830	5830	0
40	20240513	183600	370210930	5830	5830	5830	5830	0
41	20240513	183500	370210930	5830	5830	5830	5830	0
42	20240513	183400	370210930	5830	5830	5830	5830	0
43	20240513	183300	370210930	5830	5830	5830	5830	0
44	20240513	183200	370210930	5830	5830	5830	5830	0
45	20240513	183100	370210930	5830	5830	5830	5830	0
46	20240513	183000	370210930	5830	5830	5830	5830	0
47	20240513	182900	370210930	5830	5830	5830	5830	0
48	20240513	182800	370210930	5830	5830	5830	5830	0
49	20240513	182700	370210930	5830	5830	5830	5830	0
50	20240513	182600	370210930	5830	5830	5830	5830	0
51	20240513	182500	370210930	5830	5830	5830	5830	0
52	20240513	182400	370210930	5830	5830	5830	5830	0
53	20240513	182300	370210930	5830	5830	5830	5830	0
54	20240513	182200	370210930	5830	5830	5830	5830	0
55	20240513	182100	370210930	5830	5830	5830	5830	0
56	20240513	182000	370210930	5830	5830	5830	5830	0
57	20240513	181900	370210930	5830	5830	5830	5830	0
58	20240513	181800	370210930	5830	5830	5830	5830	0
59	20240513	181700	370210930	5830	5830	5830	5830	0
60	20240513	181600	370210930	5830	5830	5830	5830	0
61	20240513	181500	370210930	5830	5830	5830	5830	0
62	20240513	181400	370210930	5830	5830	5830	5830	908
63	20240513	181300	370210930	5830	5830	5830	5830	0
64	20240513	181200	370210930	5830	5830	5830	5830	0
65	20240513	181100	370210930	5830	5830	5830	5830	0
66	20240513	181000	370210930	5830	5830	5830	5830	0
67	20240513	180900	370210930	5830	5830	5830	5830	0
68	20240513	180800	370210930	5830	5830	5830	5830	0
69	20240513	180700	370210930	5830	5830	5830	5830	0
70	20240513	180600	370210930	5830	5830	5830	5830	0
71	20240513	180500	370210930	5830	5830	5830	5830	0
72	20240513	180400	370210930	5830	5830	5830	5830	0
73	20240513	180300	370210930	5830	5830	5830	5830	0
74	20240513	180200	370210930	5830	5830	5830	5830	0
75	20240513	180100	370210930	5830	5830	5830	5830	0
76	20240513	180000	370210930	5830	5830	5830	5830	0
77	20240513	175900	370210930	5830	5830	5830	5830	0
78	20240513	175800	370210930	5830	5830	5830	5830	0
79	20240513	175700	370210930	5830	5830	5830	5830	0
80	20240513	175600	370210930	5830	5830	5830	5830	0
81	20240513	175500	370210930	5830	5830	5830	5830	0
82	20240513	175400	370210930	5830	5830	5830	5830	0
83	20240513	175300	370210930	5830	5830	5830	5830	0
84	20240513	175200	370210930	5830	5830	5830	5830	0
85	20240513	175100	370210930	5830	5830	5830	5830	0
86	20240513	175000	370210930	5830	5830	5830	5830	0
87	20240513	174900	370210930	5830	5830	5830	5830	0
88	20240513	174800	370210930	5830	5830	5830	5830	0
89	20240513	174700	370210930	5830	5830	5830	5830	0
90	20240513	174600	370210930	5830	5830	5830	5830	0
91	20240513	174500	370210930	5830	5830	5830	5830	0
92	20240513	174400	370210930	5830	5830	5830	5830	908
93	20240513	174300	370210930	5830	5830	5830	5830	0
94	20240513	174200	370210930	5830	5830	5830	5830	0
95	20240513	174100	370210930	5830	5830	5830	5830	0
96	20240513	174000	370210930	5830	5830	5830	5830	0
97	20240513	173900	370210930	5830	5830	5830	5830	0
98	20240513	173800	370210930	5830	5830	5830	5830	0
99	20240513	173700	370210930	5830	5830	5830	5830	0
100	20240513	173600	370210930	5830	5830	5830	5830	0
101	20240513	173500	370210930	5830	5830	5830	5830	0
102	20240513	173400	370210930	5830	5830	5830	5830	0
103	20240513	173300	370210930	5830	5830	5830	5830	0
104	20240513	173200	370210930	5830	5830	5830	5830	0
105	20240513	173100	370210930	5830	5830	5830	5830	0
106	20240513	173000	370210930	5830	5830	5830	5830	0
107	20240513	172900	370210930	5830	5830	5830	5830	0
108	20240513	172800	370210930	5830	5830	5830	5830	0
109	20240513	172700	370210930	5830	5830	5830	5830	0
110	20240513	172600	370210930	5830	5830	5830	5830	0
111	20240513	172500	370210930	5830	5830	5830	5830	0
112	20240513	172400	370210930	5830	5830	5830	5830	0
113	20240513	172300	370210930	5830	5830	5830	5830	0
114	20240513	172200	370210930	5830	5830	5830	5830	0
115	20240513	172100	370210930	5830	5830	5830	5830	0
116	20240513	172000	370210930	5830	5830	5830	5830	0
117	20240513	171900	370210930	5830	5830	5830	5830	0
118	20240513	171800	370210930	5830	5830	5830	5830	0
119	20240513	171700	370210930	5830	5830	5830	5830	0
120	20240513	171600	370210930	5830	5830	5830	5830	0
121	20240513	171500	370210930	5830	5830	5830	5830	0
122	20240513	171400	370210930	5830	5830	5830	5830	908
123	20240513	171300	370210930	5830	5830	5830	5830	0
124	20240513	171200	370210930	5830	5830	5830	5830	0
125	20240513	171100	370210930	5830	5830	5830	5830	0
126	20240513	171000	370210930	5830	5830	5830	5830	0
127	20240513	170900	370210930	5830	5830	5830	5830	0
128	20240513	170800	370210930	5830	5830	5830	5830	0
129	20240513	170700	370210930	5830	5830	5830	5830	0
130	20240513	170600	370210930	5830	5830	5830	5830	0
131	20240513	170500	370210930	5830	5830	5830	5830	0
132	20240513	170400	370210930	5830	5830	5830	5830	0
133	20240513	170300	370210930	5830	5830	5830	5830	0
134	20240513	170200	370210930	5830	5830	5830	5830	0
135	20240513	170100	370210930	5830	5830	5830	5830	0
136	20240513	170000	370210930	5830	5830	5830	5830	0
137	20240513	165900	370210930	5830	5830	5830	5830	0
138	20240513	165800	370210930	5830	5830	5830	5830	0
139	20240513	165700	370210930	5830	5830	5830	5830	0
140	20240513	165600	370210930	5830	5830	5830	5830	0
141	20240513	165500	370210930	5830	5830	5830	5830	0
142	20240513	165400	370210930	5830	5830	5830	5830	0
143	20240513	165300	370210930	5830	5830	5830	5830	0
144	20240513	165200	370210930	5830	5830	5830	5830	0
145	20240513	165100	370210930	5830	5830	5830	5830	0
146	20240513	165000	370210930	5830	5830	5830	5830	0
147	20240513	164900	370210930	5830	5830	5830	5830	0
148	20240513	164800	370210930	5830	5830	5830	5830	0
149	20240513	164700	370210930	5830	5830	5830	5830	0
150	20240513	164600	370210930	5830	5830	5830	5830	0
151	20240513	164500	370210930	5830	5830	5830	5830	0
152	20240513	164400	370210930	5830	5830	5830	5830	908
153	20240513	164300	370210930	5830	5830	5830	5830	0
154	20240513	164200	370210930	5830	5830	5830	5830	0
155	20240513	164100	370210930	5830	5830	5830	5830	0
156	20240513	164000	370210930	5830	5830	5830	5830	0
157	20240513	163900	370210930	5830	5830	5830	5830	0
158	20240513	163800	370210930	5830	5830	5830	5830	0
159	20240513	163700	370210930	5830	5830	5830	5830	0
160	20240513	163600	370210930	5830	5830	5830	5830	0
161	20240513	163500	370210930	5830	5830	5830	5830	0
162	20240513	163400	370210930	5830	5830	5830	5830	0
163	20240513	163300	370210930	5830	5830	5830	5830	0
164	20240513	163200	370210930	5830	5830	5830	5830	0
165	20240513	163100	370210930	5830	5830	5830	5830	0
166	20240513	163000	370210930	5830	5830	5830	5830	0
167	20240513	162900	370210930	5830	5830	5830	5830	0
168	20240513	162800	370210930	5830	5830	5830	5830	0
169	20240513	162700	370210930	5830	5830	5830	5830	0
170	20240513	162600	370210930	5830	5830	5830	5830	0
171	20240513	162500	370210930	5830	5830	5830	5830	0
172	20240513	162400	370210930	5830	5830	5830	5830	0
173	20240513	162300	370210930	5830	5830	5830	5830	0
174	20240513	162200	370210930	5830	5830	5830	5830	0
175	20240513	162100	370210930	5830	5830	5830	5830	0
176	20240513	162000	370210930	5830	5830	5830	5830	0
177	20240513	161900	370210930	5830	5830	5830	5830	0
178	20240513	161800	370210930	5830	5830	5830	5830	0
179	20240513	161700	370210930	5830	5830	5830	5830	0
180	20240513	161600	370210930	5830	5830	5830	5830	0
181	20240513	161500	370210930	5830	5830	5830	5830	0
182	20240513	161400	370210930	5830	5830	5830	5830	908
183	20240513	161300	370210930	5830	5830	5830	5830	0
184	20240513	161200	370210930	5830	5830	5830	5830	0
185	20240513	161100	370210930	5830	5830	5830	5830	0
186	20240513	161000	370210930	5830	5830	5830	5830	0
187	20240513	160900	370210930	5830	5830	5830	5830	0
188	20240513	160800	370210930	5830	5830	5830	5830	0
189	20240513	160700	370210930	5830	5830	5830	5830	0
190	20240513	160600	370210930	5830	5830	5830	5830	0
191	20240513	160500	370210930	5830	5830	5830	5830	0
192	20240513	160400	370210930	5830	5830	5830	5830	0
193	20240513	160300	370210930	5830	5830	5830	5830	0
194	20240513	160200	370210930	5830	5830	5830	5830	0
195	20240513	160100	370210930	5830	5830	5830	5830	0
196	20240513	160000	370210930	5830	5830	5830	5830	0
197	20240513	155900	370210930	5830	5830	5830	5830	0
198	20240513	155800	370210930	5830	5830	5830	5830	0
199	20240513	155700	370210930	5830	5830	5830	5830	0
200	20240513	155600	370210930	5830	5830	5830	5830	0
201	20240513	155500	370210930	5830	5830	5830	5830	0
202	20240513	155400	370210930	5830	5830	5830	5830	0
203	20240513	155300	370210930	5830	5830	5830	5830	0
204	20240513	155200	370210930	5830	5830	5830	5830	0
205	20240513	155100	370210930	5830	5830	5830	5830	0
206	20240513	155000	370210930	5830	5830	5830	5830	0
207	20240513	154900	370210930	5830	5830	5830	5830	0
208	20240513	154800	370210930	5830	5830	5830	5830	0
209	20240513	154700	370210930	5830	5830	5830	5830	0
210	20240513	154600	370210930	5830	5830	5830	5830	0
211	20240513	154500	370210930	5830	5830	5830	5830	0
212	20240513	154400	370210930	5830	5830	5830	5830	908
213	20240513	154300	370210930	5830	5830	5830	5830	0
214	20240513	154200	370210930	5830	5830	5830	5830	0
215	20240513	154100	370210930	5830	5830	5830	5830	0
216	20240513	154000	370210930	5830	5830	5830	5830	0
217	20240513	153900	370210930	5830	5830	5830	5830	0
218	20240513	153800	370210930	5830	5830	5830	5830	0
219	20240513	153700	370210930	5830	5830	5830	5830	0
220	20240513	153600	370210930	5830	5830	5830	5830	0
221	20240513	153500	370210930	5830	5830	5830	5830	0
222	20240513	153400	370210930	5830	5830	5830	5830	0
223	20240513	153300	370210930	5830	5830	5830	5830	0
224	20240513	153200	370210930	5830	5830	5830	5830	0
225	20240513	153100	370210930	5830	5830	5830	5830	0
226	20240513	153000	370210930	5830	5830	5830	5830	908
227	20240513	152900	364917290	5850	5850	5850	5850	0
228	20240513	152800	364917290	5850	5850	5850	5850	0
229	20240513	152700	364917290	5850	5850	5850	5850	0
230	20240513	152600	364917290	5850	5850	5850	5850	0
231	20240513	152500	364917290	5850	5850	5850	5850	0
232	20240513	152400	364917290	5850	5850	5850	5850	0
233	20240513	152300	364917290	5850	5850	5850	5850	0
234	20240513	152200	364917290	5850	5850	5850	5850	0
235	20240513	152100	364917290	5850	5850	5850	5850	0
236	20240513	152000	364917290	5850	5850	5850	5850	0
237	20240513	151900	364917290	5850	5830	5850	5830	3
238	20240513	151800	364899760	5850	5850	5850	5850	5
239	20240513	151700	364870510	5850	5850	5850	5850	0
240	20240513	151600	364870510	5850	5850	5850	5850	7
241	20240513	151500	364829560	5850	5840	5850	5840	200
242	20240513	151400	363661520	5840	5830	5840	5830	211
243	20240513	151300	362429480	5830	5830	5830	5830	1169
244	20240513	151200	355614210	5830	5830	5830	5830	0
245	20240513	151100	355614210	5830	5820	5830	5820	204
246	20240513	151000	354426890	5820	5830	5830	5820	12
247	20240513	150900	354356950	5830	5830	5830	5830	5
248	20240513	150800	354327800	5830	5830	5830	5830	4
249	20240513	150700	354304480	5820	5820	5820	5820	502
250	20240513	150600	351382840	5830	5830	5830	5830	10
251	20240513	150500	351324540	5820	5820	5820	5820	0
252	20240513	150400	351324540	5820	5820	5820	5820	0
253	20240513	150300	351324540	5820	5820	5820	5820	0
254	20240513	150200	351324540	5820	5820	5820	5820	0
255	20240513	150100	351324540	5820	5830	5830	5820	100
256	20240513	150000	350741760	5830	5830	5830	5830	62
257	20240513	145900	350380300	5830	5830	5830	5830	0
258	20240513	145800	350380300	5830	5830	5830	5830	400
259	20240513	145700	348048300	5840	5840	5840	5840	0
260	20240513	145600	348048300	5840	5840	5840	5840	63
261	20240513	145500	347680380	5840	5840	5840	5840	0
262	20240513	145400	347680380	5840	5840	5840	5840	200
263	20240513	145300	346512380	5840	5840	5840	5840	508
264	20240513	145200	343545660	5850	5850	5850	5850	0
265	20240513	145100	343545660	5850	5840	5850	5820	32
266	20240513	145000	343358690	5840	5840	5840	5840	262
267	20240513	144900	341828610	5840	5830	5840	5830	1151
268	20240513	144800	335118270	5830	5830	5830	5830	0
269	20240513	144700	335118270	5830	5830	5830	5830	0
270	20240513	144600	335118270	5830	5830	5830	5830	56
271	20240513	144500	334791790	5820	5820	5820	5820	100
272	20240513	144400	334209790	5820	5820	5820	5820	0
273	20240513	144300	334209790	5820	5820	5820	5820	0
274	20240513	144200	334209790	5820	5820	5820	5820	70
275	20240513	144100	333802390	5820	5820	5820	5820	3
276	20240513	144000	333784930	5820	5820	5820	5820	0
277	20240513	143900	333784930	5820	5820	5820	5820	512
278	20240513	143800	330805090	5820	5820	5820	5820	20
279	20240513	143700	330688690	5820	5810	5820	5810	966
280	20240513	143600	325075570	5820	5810	5820	5810	580
281	20240513	143500	321705240	5830	5830	5830	5830	0
282	20240513	143400	321705240	5830	5830	5830	5810	54
283	20240513	143300	321391440	5810	5830	5830	5810	1216
284	20240513	143200	314324310	5830	5830	5830	5830	0
285	20240513	143100	314324310	5830	5830	5830	5830	172
286	20240513	143000	313321550	5820	5820	5820	5820	162
287	20240513	142900	312378710	5830	5830	5830	5830	0
288	20240513	142800	312378710	5830	5830	5830	5830	0
289	20240513	142700	312378710	5830	5820	5830	5820	51
290	20240513	142600	312081880	5820	5820	5820	5820	0
291	20240513	142500	312081880	5820	5820	5820	5820	0
292	20240513	142400	312081880	5820	5820	5820	5820	0
293	20240513	142300	312081880	5820	5820	5820	5820	1
294	20240513	142200	312076060	5830	5830	5830	5830	0
295	20240513	142100	312076060	5830	5830	5830	5830	5
296	20240513	142000	312046910	5840	5840	5840	5840	0
297	20240513	141900	312046910	5840	5840	5840	5840	0
298	20240513	141800	312046910	5840	5840	5840	5840	0
299	20240513	141700	312046910	5840	5820	5840	5820	112
300	20240513	141600	311395010	5820	5830	5830	5820	1989
301	20240513	141500	299818070	5840	5840	5840	5840	0
302	20240513	141400	299818070	5840	5830	5840	5820	1501
303	20240513	141300	291075510	5840	5840	5840	5840	10
304	20240513	141200	291017110	5840	5840	5840	5840	1
305	20240513	141100	291011270	5840	5840	5840	5840	2
306	20240513	141000	290999590	5840	5840	5840	5840	500
307	20240513	140900	288079590	5850	5850	5850	5850	0
308	20240513	140800	288079590	5850	5850	5850	5850	0
309	20240513	140700	288079590	5850	5850	5850	5850	1
310	20240513	140600	288073740	5830	5830	5830	5830	0
311	20240513	140500	288073740	5830	5830	5830	5830	0
312	20240513	140400	288073740	5830	5830	5830	5830	0
313	20240513	140300	288073740	5830	5830	5830	5830	0
314	20240513	140200	288073740	5830	5830	5830	5830	0
315	20240513	140100	288073740	5830	5830	5830	5830	14
316	20240513	140000	287992120	5830	5830	5830	5830	6
317	20240513	135900	287957140	5830	5830	5830	5830	0
318	20240513	135800	287957140	5830	5830	5830	5830	6
319	20240513	135700	287922160	5840	5840	5840	5840	0
320	20240513	135600	287922160	5840	5840	5840	5840	38
321	20240513	135500	287700240	5840	5840	5840	5840	188
322	20240513	135400	286602320	5840	5840	5840	5840	0
323	20240513	135300	286602320	5840	5840	5840	5840	0
324	20240513	135200	286602320	5840	5840	5840	5840	0
325	20240513	135100	286602320	5840	5840	5840	5840	6
326	20240513	135000	286567280	5850	5850	5850	5850	40
327	20240513	134900	286333280	5850	5850	5850	5850	0
328	20240513	134800	286333280	5850	5850	5850	5850	0
329	20240513	134700	286333280	5850	5850	5850	5850	17
330	20240513	134600	286233830	5850	5850	5850	5850	0
331	20240513	134500	286233830	5850	5850	5850	5850	0
332	20240513	134400	286233830	5850	5850	5850	5850	0
333	20240513	134300	286233830	5850	5850	5850	5850	1
334	20240513	134200	286227980	5850	5850	5850	5850	0
335	20240513	134100	286227980	5850	5850	5850	5850	0
336	20240513	134000	286227980	5850	5850	5850	5850	1
337	20240513	133900	286222130	5840	5840	5840	5840	0
338	20240513	133800	286222130	5840	5840	5840	5840	10
339	20240513	133700	286163730	5850	5850	5850	5850	0
340	20240513	133600	286163730	5850	5850	5850	5850	20
341	20240513	133500	286046730	5840	5840	5840	5840	2
342	20240513	133400	286035050	5840	5840	5840	5840	7
343	20240513	133300	285994170	5840	5840	5840	5840	1
344	20240513	133200	285988330	5830	5830	5830	5830	200
345	20240513	133100	284822330	5830	5830	5830	5830	458
346	20240513	133000	282152190	5830	5830	5830	5830	0
347	20240513	132900	282152190	5830	5840	5840	5830	7
348	20240513	132800	282111330	5830	5830	5830	5830	900
349	20240513	132700	276864330	5840	5840	5840	5840	0
350	20240513	132600	276864330	5840	5840	5840	5840	0
351	20240513	132500	276864330	5840	5840	5840	5840	69
352	20240513	132400	276461370	5840	5840	5840	5840	0
353	20240513	132300	276461370	5840	5840	5840	5840	0
354	20240513	132200	276461370	5840	5840	5840	5840	259
355	20240513	132100	274948810	5850	5850	5850	5850	0
356	20240513	132000	274948810	5850	5850	5850	5850	0
357	20240513	131900	274948810	5850	5850	5850	5850	101
358	20240513	131800	274357960	5860	5860	5860	5860	0
359	20240513	131700	274357960	5860	5860	5860	5860	0
360	20240513	131600	274357960	5860	5860	5860	5860	1
361	20240513	131500	274352100	5860	5860	5860	5860	0
362	20240513	131400	274352100	5860	5860	5860	5860	0
363	20240513	131300	274352100	5860	5860	5860	5860	0
364	20240513	131200	274352100	5860	5860	5860	5860	1
365	20240513	131100	274346240	5840	5860	5860	5840	507
366	20240513	131000	271375760	5850	5850	5850	5850	0
367	20240513	130900	271375760	5850	5850	5850	5850	133
368	20240513	130800	270597710	5850	5850	5850	5850	0
369	20240513	130700	270597710	5850	5860	5860	5850	52
370	20240513	130600	270293260	5860	5860	5860	5860	0
371	20240513	130500	270293260	5860	5860	5860	5860	0
372	20240513	130400	270293260	5860	5860	5860	5860	0
373	20240513	130300	270293260	5860	5860	5860	5860	0
374	20240513	130200	270293260	5860	5860	5860	5860	0
375	20240513	130100	270293260	5860	5860	5860	5860	387
376	20240513	130000	268025440	5860	5860	5860	5860	113
377	20240513	125900	267363260	5870	5870	5870	5870	0
378	20240513	125800	267363260	5870	5870	5870	5870	0
379	20240513	125700	267363260	5870	5870	5870	5870	1
380	20240513	125600	267357390	5860	5860	5860	5860	60
381	20240513	125500	267005790	5870	5870	5870	5870	0
382	20240513	125400	267005790	5870	5870	5870	5870	0
383	20240513	125300	267005790	5870	5870	5870	5870	10
384	20240513	125200	266947090	5870	5870	5870	5870	110
385	20240513	125100	266301390	5870	5870	5870	5870	0
386	20240513	125000	266301390	5870	5870	5870	5870	10
387	20240513	124900	266242690	5850	5850	5850	5850	0
388	20240513	124800	266242690	5850	5850	5850	5850	0
389	20240513	124700	266242690	5850	5850	5850	5850	20
390	20240513	124600	266125690	5860	5860	5860	5860	105
391	20240513	124500	265510390	5860	5860	5860	5860	0
392	20240513	124400	265510390	5860	5860	5860	5860	5
393	20240513	124300	265481090	5860	5860	5860	5860	203
394	20240513	124200	264291510	5860	5860	5860	5860	300
395	20240513	124100	262533510	5850	5850	5850	5850	0
396	20240513	124000	262533510	5850	5850	5850	5850	1330
397	20240513	123900	254753010	5850	5850	5850	5850	0
398	20240513	123800	254753010	5850	5850	5850	5850	3
399	20240513	123700	254735460	5840	5840	5840	5840	0
400	20240513	123600	254735460	5840	5840	5840	5840	0
401	20240513	123500	254735460	5840	5840	5840	5840	0
402	20240513	123400	254735460	5840	5840	5840	5840	0
403	20240513	123300	254735460	5840	5840	5840	5840	0
404	20240513	123200	254735460	5840	5840	5840	5840	0
405	20240513	123100	254735460	5840	5840	5840	5840	0
406	20240513	123000	254735460	5840	5840	5840	5840	0
407	20240513	122900	254735460	5840	5840	5840	5840	0
408	20240513	122800	254735460	5840	5840	5840	5840	0
409	20240513	122700	254735460	5840	5840	5840	5840	0
410	20240513	122600	254735460	5840	5840	5840	5840	0
411	20240513	122500	254735460	5840	5840	5840	5840	2800
412	20240513	122400	238383460	5850	5850	5850	5850	0
413	20240513	122300	238383460	5850	5850	5850	5850	490
414	20240513	122200	235516960	5850	5840	5850	5840	205
415	20240513	122100	234319710	5840	5840	5840	5840	0
416	20240513	122000	234319710	5840	5840	5840	5840	100
417	20240513	121900	233735710	5840	5840	5840	5840	1
418	20240513	121800	233729870	5850	5850	5850	5850	0
419	20240513	121700	233729870	5850	5850	5850	5850	0
420	20240513	121600	233729870	5850	5850	5850	5850	11
421	20240513	121500	233665520	5850	5850	5850	5850	0
422	20240513	121400	233665520	5850	5850	5850	5850	0
423	20240513	121300	233665520	5850	5850	5850	5850	0
424	20240513	121200	233665520	5850	5850	5850	5850	0
425	20240513	121100	233665520	5850	5850	5850	5850	288
426	20240513	121000	231980720	5840	5840	5840	5840	50
427	20240513	120900	231688720	5850	5850	5850	5850	0
428	20240513	120800	231688720	5850	5850	5850	5850	355
429	20240513	120700	229611970	5860	5860	5860	5860	0
430	20240513	120600	229611970	5860	5860	5860	5860	0
431	20240513	120500	229611970	5860	5860	5860	5860	0
432	20240513	120400	229611970	5860	5860	5860	5860	0
433	20240513	120300	229611970	5860	5860	5860	5860	0
434	20240513	120200	229611970	5860	5840	5860	5810	5018
435	20240513	120100	200366700	5840	5860	5860	5840	1500
436	20240513	120000	191600770	5860	5860	5860	5860	160
437	20240513	115900	190663170	5870	5870	5870	5870	0
438	20240513	115800	190663170	5870	5870	5870	5870	0
439	20240513	115700	190663170	5870	5870	5870	5870	0
440	20240513	115600	190663170	5870	5870	5870	5870	52
441	20240513	115500	190357930	5870	5870	5870	5870	0
442	20240513	115400	190357930	5870	5870	5870	5870	150
443	20240513	115300	189477430	5870	5870	5870	5870	0
444	20240513	115200	189477430	5870	5870	5870	5870	0
445	20240513	115100	189477430	5870	5870	5870	5870	0
446	20240513	115000	189477430	5870	5870	5870	5870	0
447	20240513	114900	189477430	5870	5870	5870	5870	0
448	20240513	114800	189477430	5870	5870	5870	5870	0
449	20240513	114700	189477430	5870	5870	5870	5870	0
450	20240513	114600	189477430	5870	5870	5870	5870	1
451	20240513	114500	189471560	5870	5870	5870	5870	0
452	20240513	114400	189471560	5870	5870	5870	5870	21
453	20240513	114300	189348290	5870	5870	5870	5870	0
454	20240513	114200	189348290	5870	5870	5870	5870	0
455	20240513	114100	189348290	5870	5870	5870	5870	0
456	20240513	114000	189348290	5870	5870	5870	5870	0
457	20240513	113900	189348290	5870	5870	5870	5870	0
458	20240513	113800	189348290	5870	5870	5870	5870	0
459	20240513	113700	189348290	5870	5870	5870	5870	0
460	20240513	113600	189348290	5870	5870	5870	5870	0
461	20240513	113500	189348290	5870	5870	5870	5870	0
462	20240513	113400	189348290	5870	5870	5870	5870	0
463	20240513	113300	189348290	5870	5870	5870	5870	1
464	20240513	113200	189342420	5860	5860	5860	5860	2
465	20240513	113100	189330700	5860	5860	5860	5860	0
466	20240513	113000	189330700	5860	5860	5860	5860	0
467	20240513	112900	189330700	5860	5860	5860	5860	0
468	20240513	112800	189330700	5860	5860	5860	5860	0
469	20240513	112700	189330700	5860	5860	5860	5860	0
470	20240513	112600	189330700	5860	5860	5860	5860	140
471	20240513	112500	188510300	5860	5860	5860	5860	0
472	20240513	112400	188510300	5860	5860	5860	5860	0
473	20240513	112300	188510300	5860	5860	5860	5860	0
474	20240513	112200	188510300	5860	5860	5860	5860	0
475	20240513	112100	188510300	5860	5860	5860	5860	0
476	20240513	112000	188510300	5860	5860	5860	5860	5
477	20240513	111900	188481000	5850	5860	5860	5850	1563
478	20240513	111800	179333510	5870	5870	5870	5870	0
479	20240513	111700	179333510	5870	5870	5870	5870	0
480	20240513	111600	179333510	5870	5870	5870	5870	5
481	20240513	111500	179304160	5860	5860	5860	5860	125
482	20240513	111400	178571660	5850	5850	5850	5850	0
483	20240513	111300	178571660	5850	5850	5850	5850	0
484	20240513	111200	178571660	5850	5850	5850	5850	0
485	20240513	111100	178571660	5850	5850	5850	5850	70
486	20240513	111000	178162160	5840	5840	5840	5840	0
487	20240513	110900	178162160	5840	5840	5840	5840	6
488	20240513	110800	178127120	5840	5840	5840	5840	0
489	20240513	110700	178127120	5840	5840	5840	5840	0
490	20240513	110600	178127120	5840	5840	5840	5840	0
491	20240513	110500	178127120	5840	5840	5840	5840	10
492	20240513	110400	178068720	5840	5840	5840	5840	20
493	20240513	110300	177951920	5830	5830	5830	5830	11
494	20240513	110200	177887790	5840	5840	5840	5840	1
495	20240513	110100	177881950	5830	5830	5830	5830	2485
496	20240513	110000	163394400	5830	5830	5830	5830	0
497	20240513	105900	163394400	5830	5860	5860	5830	711
498	20240513	105800	159247960	5860	5850	5860	5850	2
499	20240513	105700	159236250	5830	5830	5830	5830	0
500	20240513	105600	159236250	5830	5830	5830	5830	0
501	20240513	105500	159236250	5830	5830	5830	5830	1
502	20240513	105400	159230420	5830	5830	5830	5830	470
503	20240513	105300	156490320	5830	5830	5830	5830	129
504	20240513	105200	155738250	5830	5840	5840	5830	2527
505	20240513	105100	140993700	5850	5850	5850	5850	100
506	20240513	105000	140408700	5850	5850	5850	5850	0
507	20240513	104900	140408700	5850	5860	5860	5850	2458
508	20240513	104800	126029210	5860	5850	5860	5850	12
509	20240513	104700	125959000	5850	5850	5850	5850	0
510	20240513	104600	125959000	5850	5860	5870	5850	463
511	20240513	104500	123246130	5870	5870	5870	5870	0
512	20240513	104400	123246130	5870	5870	5870	5870	0
513	20240513	104300	123246130	5870	5870	5870	5870	202
514	20240513	104200	122060390	5860	5860	5860	5860	0
515	20240513	104100	122060390	5860	5860	5860	5860	0
516	20240513	104000	122060390	5860	5860	5860	5860	0
517	20240513	103900	122060390	5860	5860	5860	5860	0
518	20240513	103800	122060390	5860	5860	5860	5860	285
519	20240513	103700	120390290	5860	5870	5870	5860	859
520	20240513	103600	115356540	5870	5870	5870	5870	1002
521	20240513	103500	109474800	5870	5870	5870	5870	34
522	20240513	103400	109275220	5860	5860	5860	5860	0
523	20240513	103300	109275220	5860	5860	5860	5860	0
524	20240513	103200	109275220	5860	5860	5860	5860	0
525	20240513	103100	109275220	5860	5860	5860	5860	0
526	20240513	103000	109275220	5860	5860	5860	5860	0
527	20240513	102900	109275220	5860	5860	5860	5860	45
528	20240513	102800	109011520	5860	5860	5860	5860	0
529	20240513	102700	109011520	5860	5860	5860	5860	272
530	20240513	102600	107417600	5860	5860	5860	5860	0
531	20240513	102500	107417600	5860	5860	5860	5860	20
532	20240513	102400	107300400	5860	5860	5870	5860	16
533	20240513	102300	107206620	5860	5870	5870	5860	1526
534	20240513	102200	98263540	5870	5890	5890	5870	1580
535	20240513	102100	88986740	5890	5890	5890	5890	0
536	20240513	102000	88986740	5890	5890	5890	5890	0
537	20240513	101900	88986740	5890	5890	5890	5890	0
538	20240513	101800	88986740	5890	5890	5890	5890	3
539	20240513	101700	88969070	5890	5890	5890	5890	2
540	20240513	101600	88957290	5900	5900	5900	5900	2
541	20240513	101500	88945490	5890	5890	5890	5890	0
542	20240513	101400	88945490	5890	5890	5890	5890	0
543	20240513	101300	88945490	5890	5890	5890	5890	10
544	20240513	101200	88886590	5890	5890	5890	5890	115
545	20240513	101100	88209240	5890	5890	5890	5890	96
546	20240513	101000	87643800	5890	5890	5890	5890	0
547	20240513	100900	87643800	5890	5890	5890	5890	1
548	20240513	100800	87637910	5880	5880	5880	5880	0
549	20240513	100700	87637910	5880	5880	5880	5880	0
550	20240513	100600	87637910	5880	5880	5890	5880	206
551	20240513	100500	86426620	5890	5890	5890	5890	0
552	20240513	100400	86426620	5890	5890	5890	5890	0
553	20240513	100300	86426620	5890	5890	5890	5890	0
554	20240513	100200	86426620	5890	5890	5890	5890	0
555	20240513	100100	86426620	5890	5890	5890	5890	0
556	20240513	100000	86426620	5890	5890	5890	5890	5
557	20240513	095900	86397170	5890	5890	5890	5890	2
558	20240513	095800	86385390	5890	5890	5890	5890	10
559	20240513	095700	86326490	5890	5890	5890	5890	291
560	20240513	095600	84612500	5890	5890	5890	5890	14
561	20240513	095500	84530040	5890	5890	5890	5890	2
562	20240513	095400	84518260	5890	5890	5890	5890	1
563	20240513	095300	84512370	5890	5890	5890	5890	585
564	20240513	095200	81066720	5900	5900	5900	5900	0
565	20240513	095100	81066720	5900	5900	5900	5900	0
566	20240513	095000	81066720	5900	5900	5900	5900	0
567	20240513	094900	81066720	5900	5900	5900	5900	0
568	20240513	094800	81066720	5900	5900	5900	5900	0
569	20240513	094700	81066720	5900	5900	5900	5900	0
570	20240513	094600	81066720	5900	5900	5900	5900	0
571	20240513	094500	81066720	5900	5890	5900	5890	446
572	20240513	094400	78439760	5890	5900	5900	5890	157
573	20240513	094300	77515020	5900	5900	5900	5900	0
574	20240513	094200	77515020	5900	5900	5900	5900	0
575	20240513	094100	77515020	5900	5880	5900	5880	257
576	20240513	094000	76001770	5890	5890	5890	5890	0
577	20240513	093900	76001770	5890	5890	5890	5890	1
578	20240513	093800	75995880	5890	5890	5890	5890	559
579	20240513	093700	72703370	5890	5890	5890	5890	20
580	20240513	093600	72585570	5880	5880	5880	5880	173
581	20240513	093500	71568330	5890	5890	5890	5890	0
582	20240513	093400	71568330	5890	5890	5890	5890	0
583	20240513	093300	71568330	5890	5870	5890	5870	321
584	20240513	093200	69684040	5870	5870	5870	5870	0
585	20240513	093100	69684040	5870	5880	5880	5870	1001
586	20240513	093000	63801710	5890	5890	5890	5890	147
587	20240513	092900	62935880	5900	5900	5900	5900	0
588	20240513	092800	62935880	5900	5900	5900	5900	0
589	20240513	092700	62935880	5900	5900	5900	5900	0
590	20240513	092600	62935880	5900	5890	5900	5880	511
591	20240513	092500	59930970	5900	5900	5900	5900	58
592	20240513	092400	59588770	5900	5900	5900	5900	123
593	20240513	092300	58863070	5890	5890	5890	5890	529
594	20240513	092200	55747260	5900	5900	5900	5900	1
595	20240513	092100	55741360	5900	5900	5900	5900	326
596	20240513	092000	53817960	5900	5900	5900	5900	2
597	20240513	091900	53806160	5900	5900	5900	5900	11
598	20240513	091800	53741260	5900	5900	5900	5900	0
599	20240513	091700	53741260	5900	5900	5900	5900	0
600	20240513	091600	53741260	5900	5890	5900	5880	161
601	20240513	091500	52794550	5900	5900	5900	5900	0
602	20240513	091400	52794550	5900	5900	5900	5900	10
603	20240513	091300	52735550	5880	5880	5880	5880	0
604	20240513	091200	52735550	5880	5880	5880	5880	1
605	20240513	091100	52729670	5890	5900	5900	5890	2037
606	20240513	091000	40731710	5900	5900	5900	5900	0
607	20240513	090900	40731710	5900	5920	5920	5900	427
608	20240513	090800	38212350	5920	5920	5920	5920	0
609	20240513	090700	38212350	5920	5920	5920	5920	0
610	20240513	090600	38212350	5920	5920	5920	5920	285
611	20240513	090500	36525150	5920	5910	5920	5900	167
612	20240513	090400	35539610	5940	5890	5940	5860	4020
613	20240513	090300	11925890	5880	5880	5890	5880	1000
614	20240513	090200	6043820	5890	5890	5890	5890	20
615	20240513	090100	5926020	5890	5890	5890	5890	0
616	20240513	090000	5926020	5890	5880	5920	5870	1009