KissMeData/290720/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	205800	145992550	5480	5480	5480	5480	127
3	20240513	205700	145992550	5480	5480	5480	5480	0
4	20240513	205600	145992550	5480	5480	5480	5480	0
5	20240513	205500	145992550	5480	5480	5480	5480	0
6	20240513	205400	145992550	5480	5480	5480	5480	0
7	20240513	205300	145992550	5480	5480	5480	5480	0
8	20240513	205200	145992550	5480	5480	5480	5480	0
9	20240513	205100	145992550	5480	5480	5480	5480	0
10	20240513	205000	145992550	5480	5480	5480	5480	0
11	20240513	204900	145992550	5480	5480	5480	5480	0
12	20240513	204800	145992550	5480	5480	5480	5480	0
13	20240513	204700	145992550	5480	5480	5480	5480	0
14	20240513	204600	145992550	5480	5480	5480	5480	0
15	20240513	204500	145992550	5480	5480	5480	5480	0
16	20240513	204400	145992550	5480	5480	5480	5480	0
17	20240513	204300	145992550	5480	5480	5480	5480	0
18	20240513	204200	145992550	5480	5480	5480	5480	0
19	20240513	204100	145992550	5480	5480	5480	5480	0
20	20240513	204000	145992550	5480	5480	5480	5480	0
21	20240513	203900	145992550	5480	5480	5480	5480	0
22	20240513	203800	145992550	5480	5480	5480	5480	0
23	20240513	203700	145992550	5480	5480	5480	5480	0
24	20240513	203600	145992550	5480	5480	5480	5480	0
25	20240513	203500	145992550	5480	5480	5480	5480	0
26	20240513	203400	145992550	5480	5480	5480	5480	0
27	20240513	203300	145992550	5480	5480	5480	5480	0
28	20240513	203200	145992550	5480	5480	5480	5480	0
29	20240513	203100	145992550	5480	5480	5480	5480	0
30	20240513	203000	145992550	5480	5480	5480	5480	0
31	20240513	202900	145992550	5480	5480	5480	5480	0
32	20240513	202800	145992550	5480	5480	5480	5480	127
33	20240513	202700	145992550	5480	5480	5480	5480	0
34	20240513	202600	145992550	5480	5480	5480	5480	0
35	20240513	202500	145992550	5480	5480	5480	5480	0
36	20240513	202400	145992550	5480	5480	5480	5480	0
37	20240513	202300	145992550	5480	5480	5480	5480	0
38	20240513	202200	145992550	5480	5480	5480	5480	0
39	20240513	202100	145992550	5480	5480	5480	5480	0
40	20240513	202000	145992550	5480	5480	5480	5480	0
41	20240513	201900	145992550	5480	5480	5480	5480	0
42	20240513	201800	145992550	5480	5480	5480	5480	0
43	20240513	201700	145992550	5480	5480	5480	5480	0
44	20240513	201600	145992550	5480	5480	5480	5480	0
45	20240513	201500	145992550	5480	5480	5480	5480	0
46	20240513	201400	145992550	5480	5480	5480	5480	0
47	20240513	201300	145992550	5480	5480	5480	5480	0
48	20240513	201200	145992550	5480	5480	5480	5480	0
49	20240513	201100	145992550	5480	5480	5480	5480	0
50	20240513	201000	145992550	5480	5480	5480	5480	0
51	20240513	200900	145992550	5480	5480	5480	5480	0
52	20240513	200800	145992550	5480	5480	5480	5480	0
53	20240513	200700	145992550	5480	5480	5480	5480	0
54	20240513	200600	145992550	5480	5480	5480	5480	0
55	20240513	200500	145992550	5480	5480	5480	5480	0
56	20240513	200400	145992550	5480	5480	5480	5480	0
57	20240513	200300	145992550	5480	5480	5480	5480	0
58	20240513	200200	145992550	5480	5480	5480	5480	0
59	20240513	200100	145992550	5480	5480	5480	5480	0
60	20240513	200000	145992550	5480	5480	5480	5480	0
61	20240513	195900	145992550	5480	5480	5480	5480	0
62	20240513	195800	145992550	5480	5480	5480	5480	127
63	20240513	195700	145992550	5480	5480	5480	5480	0
64	20240513	195600	145992550	5480	5480	5480	5480	0
65	20240513	195500	145992550	5480	5480	5480	5480	0
66	20240513	195400	145992550	5480	5480	5480	5480	0
67	20240513	195300	145992550	5480	5480	5480	5480	0
68	20240513	195200	145992550	5480	5480	5480	5480	0
69	20240513	195100	145992550	5480	5480	5480	5480	0
70	20240513	195000	145992550	5480	5480	5480	5480	0
71	20240513	194900	145992550	5480	5480	5480	5480	0
72	20240513	194800	145992550	5480	5480	5480	5480	0
73	20240513	194700	145992550	5480	5480	5480	5480	0
74	20240513	194600	145992550	5480	5480	5480	5480	0
75	20240513	194500	145992550	5480	5480	5480	5480	0
76	20240513	194400	145992550	5480	5480	5480	5480	0
77	20240513	194300	145992550	5480	5480	5480	5480	0
78	20240513	194200	145992550	5480	5480	5480	5480	0
79	20240513	194100	145992550	5480	5480	5480	5480	0
80	20240513	194000	145992550	5480	5480	5480	5480	0
81	20240513	193900	145992550	5480	5480	5480	5480	0
82	20240513	193800	145992550	5480	5480	5480	5480	0
83	20240513	193700	145992550	5480	5480	5480	5480	0
84	20240513	193600	145992550	5480	5480	5480	5480	0
85	20240513	193500	145992550	5480	5480	5480	5480	0
86	20240513	193400	145992550	5480	5480	5480	5480	0
87	20240513	193300	145992550	5480	5480	5480	5480	0
88	20240513	193200	145992550	5480	5480	5480	5480	0
89	20240513	193100	145992550	5480	5480	5480	5480	0
90	20240513	193000	145992550	5480	5480	5480	5480	0
91	20240513	192900	145992550	5480	5480	5480	5480	0
92	20240513	192800	145992550	5480	5480	5480	5480	127
93	20240513	192700	145992550	5480	5480	5480	5480	0
94	20240513	192600	145992550	5480	5480	5480	5480	0
95	20240513	192500	145992550	5480	5480	5480	5480	0
96	20240513	192400	145992550	5480	5480	5480	5480	0
97	20240513	192300	145992550	5480	5480	5480	5480	0
98	20240513	192200	145992550	5480	5480	5480	5480	0
99	20240513	192100	145992550	5480	5480	5480	5480	0
100	20240513	192000	145992550	5480	5480	5480	5480	0
101	20240513	191900	145992550	5480	5480	5480	5480	0
102	20240513	191800	145992550	5480	5480	5480	5480	0
103	20240513	191700	145992550	5480	5480	5480	5480	0
104	20240513	191600	145992550	5480	5480	5480	5480	0
105	20240513	191500	145992550	5480	5480	5480	5480	0
106	20240513	191400	145992550	5480	5480	5480	5480	0
107	20240513	191300	145992550	5480	5480	5480	5480	0
108	20240513	191200	145992550	5480	5480	5480	5480	0
109	20240513	191100	145992550	5480	5480	5480	5480	0
110	20240513	191000	145992550	5480	5480	5480	5480	0
111	20240513	190900	145992550	5480	5480	5480	5480	0
112	20240513	190800	145992550	5480	5480	5480	5480	0
113	20240513	190700	145992550	5480	5480	5480	5480	0
114	20240513	190600	145992550	5480	5480	5480	5480	0
115	20240513	190500	145992550	5480	5480	5480	5480	0
116	20240513	190400	145992550	5480	5480	5480	5480	0
117	20240513	190300	145992550	5480	5480	5480	5480	0
118	20240513	190200	145992550	5480	5480	5480	5480	0
119	20240513	190100	145992550	5480	5480	5480	5480	0
120	20240513	190000	145992550	5480	5480	5480	5480	0
121	20240513	185900	145992550	5480	5480	5480	5480	0
122	20240513	185800	145992550	5480	5480	5480	5480	127
123	20240513	185700	145992550	5480	5480	5480	5480	0
124	20240513	185600	145992550	5480	5480	5480	5480	0
125	20240513	185500	145992550	5480	5480	5480	5480	0
126	20240513	185400	145992550	5480	5480	5480	5480	0
127	20240513	185300	145992550	5480	5480	5480	5480	0
128	20240513	185200	145992550	5480	5480	5480	5480	0
129	20240513	185100	145992550	5480	5480	5480	5480	0
130	20240513	185000	145992550	5480	5480	5480	5480	0
131	20240513	184900	145992550	5480	5480	5480	5480	0
132	20240513	184800	145992550	5480	5480	5480	5480	0
133	20240513	184700	145992550	5480	5480	5480	5480	0
134	20240513	184600	145992550	5480	5480	5480	5480	0
135	20240513	184500	145992550	5480	5480	5480	5480	0
136	20240513	184400	145992550	5480	5480	5480	5480	0
137	20240513	184300	145992550	5480	5480	5480	5480	0
138	20240513	184200	145992550	5480	5480	5480	5480	0
139	20240513	184100	145992550	5480	5480	5480	5480	0
140	20240513	184000	145992550	5480	5480	5480	5480	0
141	20240513	183900	145992550	5480	5480	5480	5480	0
142	20240513	183800	145992550	5480	5480	5480	5480	0
143	20240513	183700	145992550	5480	5480	5480	5480	0
144	20240513	183600	145992550	5480	5480	5480	5480	0
145	20240513	183500	145992550	5480	5480	5480	5480	0
146	20240513	183400	145992550	5480	5480	5480	5480	0
147	20240513	183300	145992550	5480	5480	5480	5480	0
148	20240513	183200	145992550	5480	5480	5480	5480	0
149	20240513	183100	145992550	5480	5480	5480	5480	0
150	20240513	183000	145992550	5480	5480	5480	5480	0
151	20240513	182900	145992550	5480	5480	5480	5480	0
152	20240513	182800	145992550	5480	5480	5480	5480	127
153	20240513	182700	145992550	5480	5480	5480	5480	0
154	20240513	182600	145992550	5480	5480	5480	5480	0
155	20240513	182500	145992550	5480	5480	5480	5480	0
156	20240513	182400	145992550	5480	5480	5480	5480	0
157	20240513	182300	145992550	5480	5480	5480	5480	0
158	20240513	182200	145992550	5480	5480	5480	5480	0
159	20240513	182100	145992550	5480	5480	5480	5480	0
160	20240513	182000	145992550	5480	5480	5480	5480	0
161	20240513	181900	145992550	5480	5480	5480	5480	0
162	20240513	181800	145992550	5480	5480	5480	5480	0
163	20240513	181700	145992550	5480	5480	5480	5480	0
164	20240513	181600	145992550	5480	5480	5480	5480	0
165	20240513	181500	145992550	5480	5480	5480	5480	0
166	20240513	181400	145992550	5480	5480	5480	5480	0
167	20240513	181300	145992550	5480	5480	5480	5480	0
168	20240513	181200	145992550	5480	5480	5480	5480	0
169	20240513	181100	145992550	5480	5480	5480	5480	0
170	20240513	181000	145992550	5480	5480	5480	5480	0
171	20240513	180900	145992550	5480	5480	5480	5480	0
172	20240513	180800	145992550	5480	5480	5480	5480	0
173	20240513	180700	145992550	5480	5480	5480	5480	0
174	20240513	180600	145992550	5480	5480	5480	5480	0
175	20240513	180500	145992550	5480	5480	5480	5480	0
176	20240513	180400	145992550	5480	5480	5480	5480	0
177	20240513	180300	145992550	5480	5480	5480	5480	0
178	20240513	180200	145992550	5480	5480	5480	5480	0
179	20240513	180100	145992550	5480	5480	5480	5480	0
180	20240513	180000	145992550	5480	5480	5480	5480	0
181	20240513	175900	145992550	5480	5480	5480	5480	0
182	20240513	175800	145992550	5480	5480	5480	5480	127
183	20240513	175700	145992550	5480	5480	5480	5480	0
184	20240513	175600	145992550	5480	5480	5480	5480	0
185	20240513	175500	145992550	5480	5480	5480	5480	0
186	20240513	175400	145992550	5480	5480	5480	5480	0
187	20240513	175300	145992550	5480	5480	5480	5480	0
188	20240513	175200	145992550	5480	5480	5480	5480	0
189	20240513	175100	145992550	5480	5480	5480	5480	0
190	20240513	175000	145992550	5480	5480	5480	5480	0
191	20240513	174900	145992550	5480	5480	5480	5480	0
192	20240513	174800	145992550	5480	5480	5480	5480	0
193	20240513	174700	145992550	5480	5480	5480	5480	0
194	20240513	174600	145992550	5480	5480	5480	5480	0
195	20240513	174500	145992550	5480	5480	5480	5480	0
196	20240513	174400	145992550	5480	5480	5480	5480	0
197	20240513	174300	145992550	5480	5480	5480	5480	0
198	20240513	174200	145992550	5480	5480	5480	5480	0
199	20240513	174100	145992550	5480	5480	5480	5480	0
200	20240513	174000	145992550	5480	5480	5480	5480	0
201	20240513	173900	145992550	5480	5480	5480	5480	0
202	20240513	173800	145992550	5480	5480	5480	5480	0
203	20240513	173700	145992550	5480	5480	5480	5480	0
204	20240513	173600	145992550	5480	5480	5480	5480	0
205	20240513	173500	145992550	5480	5480	5480	5480	0
206	20240513	173400	145992550	5480	5480	5480	5480	0
207	20240513	173300	145992550	5480	5480	5480	5480	0
208	20240513	173200	145992550	5480	5480	5480	5480	0
209	20240513	173100	145992550	5480	5480	5480	5480	0
210	20240513	173000	145992550	5480	5480	5480	5480	0
211	20240513	172900	145992550	5480	5480	5480	5480	0
212	20240513	172800	145992550	5480	5480	5480	5480	127
213	20240513	172700	145992550	5480	5480	5480	5480	0
214	20240513	172600	145992550	5480	5480	5480	5480	0
215	20240513	172500	145992550	5480	5480	5480	5480	0
216	20240513	172400	145992550	5480	5480	5480	5480	0
217	20240513	172300	145992550	5480	5480	5480	5480	0
218	20240513	172200	145992550	5480	5480	5480	5480	0
219	20240513	172100	145992550	5480	5480	5480	5480	0
220	20240513	172000	145992550	5480	5480	5480	5480	0
221	20240513	171900	145992550	5480	5480	5480	5480	0
222	20240513	171800	145992550	5480	5480	5480	5480	0
223	20240513	171700	145992550	5480	5480	5480	5480	0
224	20240513	171600	145992550	5480	5480	5480	5480	0
225	20240513	171500	145992550	5480	5480	5480	5480	0
226	20240513	171400	145992550	5480	5480	5480	5480	0
227	20240513	171300	145992550	5480	5480	5480	5480	0
228	20240513	171200	145992550	5480	5480	5480	5480	0
229	20240513	171100	145992550	5480	5480	5480	5480	0
230	20240513	171000	145992550	5480	5480	5480	5480	0
231	20240513	170900	145992550	5480	5480	5480	5480	0
232	20240513	170800	145992550	5480	5480	5480	5480	0
233	20240513	170700	145992550	5480	5480	5480	5480	0
234	20240513	170600	145992550	5480	5480	5480	5480	0
235	20240513	170500	145992550	5480	5480	5480	5480	0
236	20240513	170400	145992550	5480	5480	5480	5480	0
237	20240513	170300	145992550	5480	5480	5480	5480	0
238	20240513	170200	145992550	5480	5480	5480	5480	0
239	20240513	170100	145992550	5480	5480	5480	5480	0
240	20240513	170000	145992550	5480	5480	5480	5480	0
241	20240513	165900	145992550	5480	5480	5480	5480	0
242	20240513	165800	145992550	5480	5480	5480	5480	127
243	20240513	165700	145992550	5480	5480	5480	5480	0
244	20240513	165600	145992550	5480	5480	5480	5480	0
245	20240513	165500	145992550	5480	5480	5480	5480	0
246	20240513	165400	145992550	5480	5480	5480	5480	0
247	20240513	165300	145992550	5480	5480	5480	5480	0
248	20240513	165200	145992550	5480	5480	5480	5480	0
249	20240513	165100	145992550	5480	5480	5480	5480	0
250	20240513	165000	145992550	5480	5480	5480	5480	0
251	20240513	164900	145992550	5480	5480	5480	5480	0
252	20240513	164800	145992550	5480	5480	5480	5480	0
253	20240513	164700	145992550	5480	5480	5480	5480	0
254	20240513	164600	145992550	5480	5480	5480	5480	0
255	20240513	164500	145992550	5480	5480	5480	5480	0
256	20240513	164400	145992550	5480	5480	5480	5480	0
257	20240513	164300	145992550	5480	5480	5480	5480	0
258	20240513	164200	145992550	5480	5480	5480	5480	0
259	20240513	164100	145992550	5480	5480	5480	5480	0
260	20240513	164000	145992550	5480	5480	5480	5480	0
261	20240513	163900	145992550	5480	5480	5480	5480	0
262	20240513	163800	145992550	5480	5480	5480	5480	0
263	20240513	163700	145992550	5480	5480	5480	5480	0
264	20240513	163600	145992550	5480	5480	5480	5480	0
265	20240513	163500	145992550	5480	5480	5480	5480	0
266	20240513	163400	145992550	5480	5480	5480	5480	0
267	20240513	163300	145992550	5480	5480	5480	5480	0
268	20240513	163200	145992550	5480	5480	5480	5480	0
269	20240513	163100	145992550	5480	5480	5480	5480	0
270	20240513	163000	145992550	5480	5480	5480	5480	0
271	20240513	162900	145992550	5480	5480	5480	5480	0
272	20240513	162800	145992550	5480	5480	5480	5480	127
273	20240513	162700	145992550	5480	5480	5480	5480	0
274	20240513	162600	145992550	5480	5480	5480	5480	0
275	20240513	162500	145992550	5480	5480	5480	5480	0
276	20240513	162400	145992550	5480	5480	5480	5480	0
277	20240513	162300	145992550	5480	5480	5480	5480	0
278	20240513	162200	145992550	5480	5480	5480	5480	0
279	20240513	162100	145992550	5480	5480	5480	5480	0
280	20240513	162000	145992550	5480	5480	5480	5480	0
281	20240513	161900	145992550	5480	5480	5480	5480	0
282	20240513	161800	145992550	5480	5480	5480	5480	0
283	20240513	161700	145992550	5480	5480	5480	5480	0
284	20240513	161600	145992550	5480	5480	5480	5480	0
285	20240513	161500	145992550	5480	5480	5480	5480	0
286	20240513	161400	145992550	5480	5480	5480	5480	0
287	20240513	161300	145992550	5480	5480	5480	5480	0
288	20240513	161200	145992550	5480	5480	5480	5480	0
289	20240513	161100	145992550	5480	5480	5480	5480	0
290	20240513	161000	145992550	5480	5480	5480	5480	0
291	20240513	160900	145992550	5480	5480	5480	5480	0
292	20240513	160800	145992550	5480	5480	5480	5480	0
293	20240513	160700	145992550	5480	5480	5480	5480	0
294	20240513	160600	145992550	5480	5480	5480	5480	0
295	20240513	160500	145992550	5480	5480	5480	5480	0
296	20240513	160400	145992550	5480	5480	5480	5480	0
297	20240513	160300	145992550	5480	5480	5480	5480	0
298	20240513	160200	145992550	5480	5480	5480	5480	0
299	20240513	160100	145992550	5480	5480	5480	5480	0
300	20240513	160000	145992550	5480	5480	5480	5480	0
301	20240513	155900	145992550	5480	5480	5480	5480	0
302	20240513	155800	145992550	5480	5480	5480	5480	127
303	20240513	155700	145992550	5480	5480	5480	5480	0
304	20240513	155600	145992550	5480	5480	5480	5480	0
305	20240513	155500	145992550	5480	5480	5480	5480	0
306	20240513	155400	145992550	5480	5480	5480	5480	0
307	20240513	155300	145992550	5480	5480	5480	5480	0
308	20240513	155200	145992550	5480	5480	5480	5480	0
309	20240513	155100	145992550	5480	5480	5480	5480	0
310	20240513	155000	145992550	5480	5480	5480	5480	0
311	20240513	154900	145992550	5480	5480	5480	5480	0
312	20240513	154800	145992550	5480	5480	5480	5480	0
313	20240513	154700	145992550	5480	5480	5480	5480	0
314	20240513	154600	145992550	5480	5480	5480	5480	0
315	20240513	154500	145992550	5480	5480	5480	5480	0
316	20240513	154400	145992550	5480	5480	5480	5480	0
317	20240513	154300	145992550	5480	5480	5480	5480	0
318	20240513	154200	145992550	5480	5480	5480	5480	0
319	20240513	154100	145992550	5480	5480	5480	5480	0
320	20240513	154000	145992550	5480	5480	5480	5480	0
321	20240513	153900	145992550	5480	5480	5480	5480	0
322	20240513	153800	145992550	5480	5480	5480	5480	0
323	20240513	153700	145992550	5480	5480	5480	5480	0
324	20240513	153600	145992550	5480	5480	5480	5480	0
325	20240513	153500	145992550	5480	5480	5480	5480	0
326	20240513	153400	145992550	5480	5480	5480	5480	0
327	20240513	153300	145992550	5480	5480	5480	5480	0
328	20240513	153200	145992550	5480	5480	5480	5480	0
329	20240513	153100	145992550	5480	5480	5480	5480	0
330	20240513	153000	145992550	5480	5480	5480	5480	127
331	20240513	152900	145296590	5480	5480	5480	5480	0
332	20240513	152800	145296590	5480	5480	5480	5480	0
333	20240513	152700	145296590	5480	5480	5480	5480	0
334	20240513	152600	145296590	5480	5480	5480	5480	0
335	20240513	152500	145296590	5480	5480	5480	5480	0
336	20240513	152400	145296590	5480	5480	5480	5480	0
337	20240513	152300	145296590	5480	5480	5480	5480	0
338	20240513	152200	145296590	5480	5480	5480	5480	0
339	20240513	152100	145296590	5480	5480	5480	5480	0
340	20240513	152000	145296590	5480	5480	5480	5480	0
341	20240513	151900	145296590	5480	5480	5480	5480	1
342	20240513	151800	145291110	5460	5460	5460	5460	0
343	20240513	151700	145291110	5460	5460	5460	5460	40
344	20240513	151600	145072710	5460	5460	5460	5460	0
345	20240513	151500	145072710	5460	5460	5460	5460	1
346	20240513	151400	145067250	5450	5450	5450	5450	0
347	20240513	151300	145067250	5450	5450	5450	5450	0
348	20240513	151200	145067250	5450	5450	5450	5450	450
349	20240513	151100	142614750	5450	5450	5450	5450	0
350	20240513	151000	142614750	5450	5450	5460	5450	770
351	20240513	150900	138410570	5460	5460	5460	5460	4
352	20240513	150800	138388730	5480	5480	5480	5480	0
353	20240513	150700	138388730	5480	5480	5480	5480	0
354	20240513	150600	138388730	5480	5480	5480	5480	0
355	20240513	150500	138388730	5480	5480	5480	5480	0
356	20240513	150400	138388730	5480	5480	5480	5480	0
357	20240513	150300	138388730	5480	5480	5480	5480	0
358	20240513	150200	138388730	5480	5480	5480	5480	0
359	20240513	150100	138388730	5480	5480	5480	5480	0
360	20240513	150000	138388730	5480	5480	5480	5480	0
361	20240513	145900	138388730	5480	5480	5480	5480	0
362	20240513	145800	138388730	5480	5480	5480	5480	0
363	20240513	145700	138388730	5480	5480	5480	5480	0
364	20240513	145600	138388730	5480	5480	5480	5480	0
365	20240513	145500	138388730	5480	5480	5480	5480	0
366	20240513	145400	138388730	5480	5480	5480	5480	0
367	20240513	145300	138388730	5480	5480	5480	5480	0
368	20240513	145200	138388730	5480	5480	5480	5480	0
369	20240513	145100	138388730	5480	5480	5480	5480	0
370	20240513	145000	138388730	5480	5480	5480	5480	0
371	20240513	144900	138388730	5480	5480	5480	5480	1
372	20240513	144800	138383250	5470	5470	5470	5470	0
373	20240513	144700	138383250	5470	5470	5470	5470	0
374	20240513	144600	138383250	5470	5470	5470	5470	0
375	20240513	144500	138383250	5470	5470	5470	5470	0
376	20240513	144400	138383250	5470	5470	5470	5470	137
377	20240513	144300	137633860	5480	5480	5480	5480	1
378	20240513	144200	137628380	5450	5450	5450	5450	0
379	20240513	144100	137628380	5450	5450	5450	5450	0
380	20240513	144000	137628380	5450	5450	5450	5450	0
381	20240513	143900	137628380	5450	5450	5450	5450	22
382	20240513	143800	137508480	5450	5450	5450	5450	0
383	20240513	143700	137508480	5450	5450	5450	5450	0
384	20240513	143600	137508480	5450	5450	5450	5450	0
385	20240513	143500	137508480	5450	5450	5450	5450	10
386	20240513	143400	137453980	5450	5450	5450	5450	0
387	20240513	143300	137453980	5450	5450	5450	5450	0
388	20240513	143200	137453980	5450	5450	5450	5450	0
389	20240513	143100	137453980	5450	5450	5450	5450	1
390	20240513	143000	137448530	5480	5480	5480	5480	0
391	20240513	142900	137448530	5480	5480	5480	5480	0
392	20240513	142800	137448530	5480	5480	5480	5480	0
393	20240513	142700	137448530	5480	5480	5480	5480	1
394	20240513	142600	137443050	5480	5480	5480	5480	22
395	20240513	142500	137322490	5480	5480	5480	5480	0
396	20240513	142400	137322490	5480	5480	5480	5480	50
397	20240513	142300	137048490	5480	5480	5480	5480	0
398	20240513	142200	137048490	5480	5480	5480	5480	10
399	20240513	142100	136993690	5480	5480	5480	5480	0
400	20240513	142000	136993690	5480	5480	5480	5480	0
401	20240513	141900	136993690	5480	5480	5480	5480	0
402	20240513	141800	136993690	5480	5480	5480	5480	0
403	20240513	141700	136993690	5480	5480	5480	5480	17
404	20240513	141600	136900530	5480	5480	5480	5480	0
405	20240513	141500	136900530	5480	5480	5480	5480	0
406	20240513	141400	136900530	5480	5480	5480	5480	0
407	20240513	141300	136900530	5480	5480	5480	5480	0
408	20240513	141200	136900530	5480	5480	5480	5480	0
409	20240513	141100	136900530	5480	5480	5480	5480	0
410	20240513	141000	136900530	5480	5480	5480	5480	10
411	20240513	140900	136845730	5480	5480	5480	5480	0
412	20240513	140800	136845730	5480	5480	5480	5480	0
413	20240513	140700	136845730	5480	5480	5480	5480	0
414	20240513	140600	136845730	5480	5480	5480	5480	0
415	20240513	140500	136845730	5480	5480	5480	5480	0
416	20240513	140400	136845730	5480	5480	5480	5480	0
417	20240513	140300	136845730	5480	5480	5480	5480	0
418	20240513	140200	136845730	5480	5480	5480	5480	0
419	20240513	140100	136845730	5480	5480	5480	5480	0
420	20240513	140000	136845730	5480	5470	5480	5430	122
421	20240513	135900	136181750	5490	5490	5490	5490	25
422	20240513	135800	136044500	5490	5480	5490	5480	25
423	20240513	135700	135907350	5480	5480	5480	5480	0
424	20240513	135600	135907350	5480	5480	5480	5480	0
425	20240513	135500	135907350	5480	5480	5480	5480	0
426	20240513	135400	135907350	5480	5480	5480	5480	0
427	20240513	135300	135907350	5480	5480	5480	5480	0
428	20240513	135200	135907350	5480	5480	5480	5480	0
429	20240513	135100	135907350	5480	5480	5480	5480	0
430	20240513	135000	135907350	5480	5480	5480	5480	143
431	20240513	134900	135123710	5460	5460	5460	5460	0
432	20240513	134800	135123710	5460	5460	5460	5460	0
433	20240513	134700	135123710	5460	5460	5460	5460	10
434	20240513	134600	135069110	5460	5460	5460	5460	0
435	20240513	134500	135069110	5460	5460	5460	5460	0
436	20240513	134400	135069110	5460	5460	5460	5460	0
437	20240513	134300	135069110	5460	5460	5460	5460	0
438	20240513	134200	135069110	5460	5460	5460	5460	0
439	20240513	134100	135069110	5460	5460	5460	5460	0
440	20240513	134000	135069110	5460	5460	5460	5460	0
441	20240513	133900	135069110	5460	5460	5460	5460	0
442	20240513	133800	135069110	5460	5460	5460	5460	0
443	20240513	133700	135069110	5460	5460	5460	5460	0
444	20240513	133600	135069110	5460	5460	5460	5460	0
445	20240513	133500	135069110	5460	5460	5460	5460	0
446	20240513	133400	135069110	5460	5460	5460	5460	0
447	20240513	133300	135069110	5460	5460	5460	5460	0
448	20240513	133200	135069110	5460	5460	5460	5460	0
449	20240513	133100	135069110	5460	5460	5460	5460	0
450	20240513	133000	135069110	5460	5480	5480	5460	10
451	20240513	132900	135014330	5460	5470	5470	5460	100
452	20240513	132800	134467920	5480	5480	5480	5480	0
453	20240513	132700	134467920	5480	5480	5480	5480	0
454	20240513	132600	134467920	5480	5480	5480	5480	0
455	20240513	132500	134467920	5480	5480	5480	5480	4
456	20240513	132400	134446000	5480	5480	5480	5480	0
457	20240513	132300	134446000	5480	5480	5480	5480	0
458	20240513	132200	134446000	5480	5480	5480	5480	0
459	20240513	132100	134446000	5480	5480	5480	5480	0
460	20240513	132000	134446000	5480	5480	5480	5480	0
461	20240513	131900	134446000	5480	5480	5480	5480	0
462	20240513	131800	134446000	5480	5480	5480	5480	0
463	20240513	131700	134446000	5480	5480	5480	5480	0
464	20240513	131600	134446000	5480	5480	5480	5480	2
465	20240513	131500	134435040	5480	5480	5480	5480	0
466	20240513	131400	134435040	5480	5480	5480	5480	0
467	20240513	131300	134435040	5480	5480	5480	5480	0
468	20240513	131200	134435040	5480	5470	5480	5470	20
469	20240513	131100	134325480	5460	5460	5460	5460	0
470	20240513	131000	134325480	5460	5460	5460	5460	0
471	20240513	130900	134325480	5460	5460	5460	5460	0
472	20240513	130800	134325480	5460	5460	5460	5460	10
473	20240513	130700	134270880	5470	5470	5470	5470	1
474	20240513	130600	134265410	5470	5470	5470	5470	0
475	20240513	130500	134265410	5470	5470	5470	5470	0
476	20240513	130400	134265410	5470	5470	5470	5470	0
477	20240513	130300	134265410	5470	5470	5470	5470	0
478	20240513	130200	134265410	5470	5470	5470	5470	1
479	20240513	130100	134259940	5470	5470	5470	5470	0
480	20240513	130000	134259940	5470	5460	5470	5430	24
481	20240513	125900	134129220	5460	5460	5460	5460	10
482	20240513	125800	134074620	5470	5470	5470	5470	0
483	20240513	125700	134074620	5470	5470	5470	5470	0
484	20240513	125600	134074620	5470	5470	5470	5470	0
485	20240513	125500	134074620	5470	5470	5470	5470	0
486	20240513	125400	134074620	5470	5470	5470	5470	0
487	20240513	125300	134074620	5470	5470	5470	5470	0
488	20240513	125200	134074620	5470	5470	5470	5470	4
489	20240513	125100	134052740	5470	5470	5470	5470	0
490	20240513	125000	134052740	5470	5470	5470	5470	0
491	20240513	124900	134052740	5470	5470	5470	5470	0
492	20240513	124800	134052740	5470	5470	5470	5470	0
493	20240513	124700	134052740	5470	5470	5470	5470	0
494	20240513	124600	134052740	5470	5470	5470	5470	0
495	20240513	124500	134052740	5470	5470	5470	5470	0
496	20240513	124400	134052740	5470	5470	5470	5470	129
497	20240513	124300	133347110	5470	5470	5470	5470	0
498	20240513	124200	133347110	5470	5470	5470	5470	0
499	20240513	124100	133347110	5470	5470	5470	5470	1
500	20240513	124000	133341640	5430	5430	5430	5430	8
501	20240513	123900	133298200	5480	5480	5480	5480	0
502	20240513	123800	133298200	5480	5480	5480	5480	0
503	20240513	123700	133298200	5480	5480	5480	5480	0
504	20240513	123600	133298200	5480	5480	5480	5480	200
505	20240513	123500	132202200	5480	5480	5480	5480	0
506	20240513	123400	132202200	5480	5480	5480	5480	0
507	20240513	123300	132202200	5480	5480	5480	5480	0
508	20240513	123200	132202200	5480	5480	5480	5480	0
509	20240513	123100	132202200	5480	5480	5480	5480	0
510	20240513	123000	132202200	5480	5480	5480	5480	0
511	20240513	122900	132202200	5480	5480	5480	5480	0
512	20240513	122800	132202200	5480	5480	5480	5480	0
513	20240513	122700	132202200	5480	5480	5480	5480	0
514	20240513	122600	132202200	5480	5480	5480	5480	0
515	20240513	122500	132202200	5480	5480	5480	5480	0
516	20240513	122400	132202200	5480	5480	5480	5480	0
517	20240513	122300	132202200	5480	5480	5480	5480	0
518	20240513	122200	132202200	5480	5480	5480	5480	0
519	20240513	122100	132202200	5480	5480	5480	5480	0
520	20240513	122000	132202200	5480	5480	5480	5480	0
521	20240513	121900	132202200	5480	5480	5480	5480	0
522	20240513	121800	132202200	5480	5480	5480	5480	0
523	20240513	121700	132202200	5480	5480	5480	5480	0
524	20240513	121600	132202200	5480	5480	5480	5480	50
525	20240513	121500	131928200	5480	5480	5480	5480	0
526	20240513	121400	131928200	5480	5480	5480	5480	6
527	20240513	121300	131895320	5480	5480	5480	5480	0
528	20240513	121200	131895320	5480	5480	5480	5480	0
529	20240513	121100	131895320	5480	5480	5480	5480	100
530	20240513	121000	131347320	5480	5480	5480	5480	0
531	20240513	120900	131347320	5480	5480	5480	5480	0
532	20240513	120800	131347320	5480	5480	5480	5480	0
533	20240513	120700	131347320	5480	5480	5480	5480	0
534	20240513	120600	131347320	5480	5480	5480	5480	0
535	20240513	120500	131347320	5480	5480	5480	5480	0
536	20240513	120400	131347320	5480	5480	5480	5480	0
537	20240513	120300	131347320	5480	5480	5480	5480	0
538	20240513	120200	131347320	5480	5480	5480	5480	0
539	20240513	120100	131347320	5480	5480	5480	5480	100
540	20240513	120000	130799320	5490	5490	5490	5490	124
541	20240513	115900	130118560	5480	5480	5480	5480	0
542	20240513	115800	130118560	5480	5480	5480	5480	1
543	20240513	115700	130113080	5480	5500	5500	5480	77
544	20240513	115600	129690780	5500	5500	5500	5500	0
545	20240513	115500	129690780	5500	5500	5500	5500	0
546	20240513	115400	129690780	5500	5500	5500	5500	1
547	20240513	115300	129685280	5500	5500	5500	5500	0
548	20240513	115200	129685280	5500	5500	5500	5500	0
549	20240513	115100	129685280	5500	5500	5500	5500	0
550	20240513	115000	129685280	5500	5500	5500	5500	0
551	20240513	114900	129685280	5500	5500	5500	5500	0
552	20240513	114800	129685280	5500	5500	5500	5500	0
553	20240513	114700	129685280	5500	5490	5500	5490	11
554	20240513	114600	129624880	5500	5500	5500	5500	0
555	20240513	114500	129624880	5500	5500	5500	5500	0
556	20240513	114400	129624880	5500	5450	5500	5450	92
557	20240513	114300	129121970	5450	5440	5450	5440	4
558	20240513	114200	129100200	5440	5440	5440	5440	0
559	20240513	114100	129100200	5440	5440	5440	5440	0
560	20240513	114000	129100200	5440	5440	5440	5440	0
561	20240513	113900	129100200	5440	5440	5440	5440	0
562	20240513	113800	129100200	5440	5440	5440	5440	0
563	20240513	113700	129100200	5440	5440	5440	5440	0
564	20240513	113600	129100200	5440	5440	5440	5440	0
565	20240513	113500	129100200	5440	5440	5440	5440	0
566	20240513	113400	129100200	5440	5440	5440	5440	0
567	20240513	113300	129100200	5440	5440	5440	5440	0
568	20240513	113200	129100200	5440	5440	5440	5440	1
569	20240513	113100	129094760	5410	5410	5410	5410	0
570	20240513	113000	129094760	5410	5430	5430	5410	100
571	20240513	112900	128553160	5440	5440	5440	5440	0
572	20240513	112800	128553160	5440	5440	5440	5440	0
573	20240513	112700	128553160	5440	5440	5440	5440	0
574	20240513	112600	128553160	5440	5440	5440	5440	0
575	20240513	112500	128553160	5440	5440	5440	5440	1
576	20240513	112400	128547720	5440	5440	5440	5440	1
577	20240513	112300	128542280	5440	5440	5440	5440	0
578	20240513	112200	128542280	5440	5440	5440	5440	0
579	20240513	112100	128542280	5440	5440	5440	5440	0
580	20240513	112000	128542280	5440	5440	5440	5440	0
581	20240513	111900	128542280	5440	5440	5440	5440	0
582	20240513	111800	128542280	5440	5440	5440	5440	0
583	20240513	111700	128542280	5440	5440	5440	5440	100
584	20240513	111600	127998280	5430	5430	5430	5430	0
585	20240513	111500	127998280	5430	5430	5430	5430	0
586	20240513	111400	127998280	5430	5430	5430	5430	0
587	20240513	111300	127998280	5430	5430	5430	5430	0
588	20240513	111200	127998280	5430	5430	5430	5430	0
589	20240513	111100	127998280	5430	5410	5430	5410	712
590	20240513	111000	124139250	5400	5400	5400	5400	0
591	20240513	110900	124139250	5400	5400	5400	5400	0
592	20240513	110800	124139250	5400	5400	5400	5400	0
593	20240513	110700	124139250	5400	5400	5400	5400	0
594	20240513	110600	124139250	5400	5400	5400	5400	0
595	20240513	110500	124139250	5400	5400	5400	5400	0
596	20240513	110400	124139250	5400	5400	5400	5400	0
597	20240513	110300	124139250	5400	5400	5400	5400	0
598	20240513	110200	124139250	5400	5400	5400	5400	0
599	20240513	110100	124139250	5400	5400	5400	5400	0
600	20240513	110000	124139250	5400	5400	5400	5400	0
601	20240513	105900	124139250	5400	5400	5400	5400	0
602	20240513	105800	124139250	5400	5400	5400	5400	15
603	20240513	105700	124058250	5400	5400	5400	5400	0
604	20240513	105600	124058250	5400	5400	5400	5400	0
605	20240513	105500	124058250	5400	5400	5400	5400	0
606	20240513	105400	124058250	5400	5400	5400	5400	70
607	20240513	105300	123680250	5400	5400	5400	5400	1
608	20240513	105200	123674850	5410	5410	5410	5410	157
609	20240513	105100	122825480	5400	5400	5400	5400	1
610	20240513	105000	122820080	5400	5400	5400	5400	402
611	20240513	104900	120649280	5400	5400	5400	5400	56
612	20240513	104800	120346880	5390	5390	5390	5390	0
613	20240513	104700	120346880	5390	5390	5390	5390	0
614	20240513	104600	120346880	5390	5390	5390	5390	305
615	20240513	104500	118702930	5390	5390	5390	5390	80
616	20240513	104400	118271730	5390	5390	5390	5390	0
617	20240513	104300	118271730	5390	5390	5390	5390	0
618	20240513	104200	118271730	5390	5390	5390	5390	85
619	20240513	104100	117813580	5390	5390	5390	5390	72
620	20240513	104000	117425500	5400	5400	5400	5400	0
621	20240513	103900	117425500	5400	5400	5400	5400	20
622	20240513	103800	117317500	5390	5390	5390	5390	200
623	20240513	103700	116239500	5390	5420	5420	5390	1136
624	20240513	103600	110112960	5440	5440	5440	5440	0
625	20240513	103500	110112960	5440	5440	5440	5440	0
626	20240513	103400	110112960	5440	5440	5440	5440	0
627	20240513	103300	110112960	5440	5440	5440	5440	1
628	20240513	103200	110107520	5420	5420	5420	5420	0
629	20240513	103100	110107520	5420	5420	5420	5420	0
630	20240513	103000	110107520	5420	5420	5420	5420	0
631	20240513	102900	110107520	5420	5420	5420	5420	0
632	20240513	102800	110107520	5420	5420	5420	5420	0
633	20240513	102700	110107520	5420	5420	5420	5420	0
634	20240513	102600	110107520	5420	5420	5420	5420	1
635	20240513	102500	110102100	5420	5420	5420	5420	0
636	20240513	102400	110102100	5420	5420	5420	5420	0
637	20240513	102300	110102100	5420	5420	5420	5420	0
638	20240513	102200	110102100	5420	5420	5420	5420	0
639	20240513	102100	110102100	5420	5420	5420	5420	0
640	20240513	102000	110102100	5420	5420	5420	5420	0
641	20240513	101900	110102100	5420	5420	5420	5420	0
642	20240513	101800	110102100	5420	5420	5420	5420	0
643	20240513	101700	110102100	5420	5420	5420	5420	0
644	20240513	101600	110102100	5420	5420	5420	5420	0
645	20240513	101500	110102100	5420	5420	5420	5420	80
646	20240513	101400	109668500	5420	5420	5420	5420	573
647	20240513	101300	106562840	5440	5440	5440	5440	2
648	20240513	101200	106551960	5440	5440	5440	5440	0
649	20240513	101100	106551960	5440	5440	5440	5440	0
650	20240513	101000	106551960	5440	5440	5440	5440	0
651	20240513	100900	106551960	5440	5440	5440	5440	2
652	20240513	100800	106541080	5420	5420	5420	5420	0
653	20240513	100700	106541080	5420	5420	5420	5420	0
654	20240513	100600	106541080	5420	5420	5420	5420	0
655	20240513	100500	106541080	5420	5420	5420	5420	0
656	20240513	100400	106541080	5420	5420	5420	5420	9
657	20240513	100300	106492300	5410	5410	5410	5410	0
658	20240513	100200	106492300	5410	5410	5410	5410	91
659	20240513	100100	105999990	5420	5420	5420	5420	0
660	20240513	100000	105999990	5420	5420	5420	5420	4
661	20240513	095900	105978310	5420	5420	5420	5420	0
662	20240513	095800	105978310	5420	5420	5420	5420	80
663	20240513	095700	105544710	5430	5430	5430	5430	0
664	20240513	095600	105544710	5430	5430	5430	5430	0
665	20240513	095500	105544710	5430	5430	5430	5430	1
666	20240513	095400	105539280	5440	5440	5440	5440	0
667	20240513	095300	105539280	5440	5440	5440	5440	0
668	20240513	095200	105539280	5440	5440	5440	5440	204
669	20240513	095100	104429520	5440	5440	5440	5440	0
670	20240513	095000	104429520	5440	5440	5440	5440	0
671	20240513	094900	104429520	5440	5440	5440	5440	0
672	20240513	094800	104429520	5440	5440	5440	5440	1
673	20240513	094700	104424080	5440	5440	5440	5440	0
674	20240513	094600	104424080	5440	5440	5440	5440	3
675	20240513	094500	104407760	5440	5440	5440	5440	0
676	20240513	094400	104407760	5440	5440	5440	5440	0
677	20240513	094300	104407760	5440	5440	5440	5440	1
678	20240513	094200	104402320	5470	5460	5470	5460	22
679	20240513	094100	104282000	5440	5440	5440	5440	0
680	20240513	094000	104282000	5440	5440	5440	5440	0
681	20240513	093900	104282000	5440	5440	5440	5440	0
682	20240513	093800	104282000	5440	5440	5440	5440	0
683	20240513	093700	104282000	5440	5440	5440	5440	100
684	20240513	093600	103738000	5480	5460	5480	5390	3238
685	20240513	093500	86139370	5530	5530	5530	5530	400
686	20240513	093400	83927370	5530	5510	5530	5510	737
687	20240513	093300	79852370	5520	5510	5520	5510	63
688	20240513	093200	79504790	5530	5490	5530	5490	695
689	20240513	093100	75665150	5510	5480	5510	5480	90
690	20240513	093000	75170840	5440	5510	5510	5440	259
691	20240513	092900	73755720	5450	5480	5480	5440	680
692	20240513	092800	70047820	5490	5530	5530	5460	1910
693	20240513	092700	59610510	5550	5440	5600	5440	202
694	20240513	092600	58511210	5440	5410	5440	5390	1398
695	20240513	092500	50946960	5410	5470	5850	5410	7511
696	20240513	092400	8491270	5460	5460	5460	5460	0
697	20240513	092300	8491270	5460	5450	5460	5450	373
698	20240513	092200	6457830	5450	5450	5450	5450	0
699	20240513	092100	6457830	5450	5450	5450	5450	0
700	20240513	092000	6457830	5450	5420	5450	5420	138
701	20240513	091900	5707950	5450	5450	5450	5450	0
702	20240513	091800	5707950	5450	5450	5450	5450	0
703	20240513	091700	5707950	5450	5440	5450	5430	137
704	20240513	091600	4963510	5440	5460	5470	5440	210
705	20240513	091500	3815730	5460	5430	5460	5430	175
706	20240513	091400	2862030	5420	5420	5420	5420	0
707	20240513	091300	2862030	5420	5420	5420	5420	0
708	20240513	091200	2862030	5420	5420	5420	5420	0
709	20240513	091100	2862030	5420	5420	5420	5420	0
710	20240513	091000	2862030	5420	5420	5420	5420	0
711	20240513	090900	2862030	5420	5420	5420	5420	0
712	20240513	090800	2862030	5420	5420	5420	5420	0
713	20240513	090700	2862030	5420	5420	5420	5420	0
714	20240513	090600	2862030	5420	5420	5420	5420	0
715	20240513	090500	2862030	5420	5420	5420	5420	0
716	20240513	090400	2862030	5420	5420	5420	5420	0
717	20240513	090300	2862030	5420	5420	5420	5420	5
718	20240513	090200	2834930	5450	5450	5450	5450	9
719	20240513	090100	2785880	5420	5420	5420	5420	0
720	20240513	090000	2785880	5420	5420	5420	5420	514