KissMeData/123010/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	201300	216990972	1000	1000	1000	1000	2736
3	20240513	201200	216990972	1000	1000	1000	1000	0
4	20240513	201100	216990972	1000	1000	1000	1000	0
5	20240513	201000	216990972	1000	1000	1000	1000	0
6	20240513	200900	216990972	1000	1000	1000	1000	0
7	20240513	200800	216990972	1000	1000	1000	1000	0
8	20240513	200700	216990972	1000	1000	1000	1000	0
9	20240513	200600	216990972	1000	1000	1000	1000	0
10	20240513	200500	216990972	1000	1000	1000	1000	0
11	20240513	200400	216990972	1000	1000	1000	1000	0
12	20240513	200300	216990972	1000	1000	1000	1000	0
13	20240513	200200	216990972	1000	1000	1000	1000	0
14	20240513	200100	216990972	1000	1000	1000	1000	0
15	20240513	200000	216990972	1000	1000	1000	1000	0
16	20240513	195900	216990972	1000	1000	1000	1000	0
17	20240513	195800	216990972	1000	1000	1000	1000	0
18	20240513	195700	216990972	1000	1000	1000	1000	0
19	20240513	195600	216990972	1000	1000	1000	1000	0
20	20240513	195500	216990972	1000	1000	1000	1000	0
21	20240513	195400	216990972	1000	1000	1000	1000	0
22	20240513	195300	216990972	1000	1000	1000	1000	0
23	20240513	195200	216990972	1000	1000	1000	1000	0
24	20240513	195100	216990972	1000	1000	1000	1000	0
25	20240513	195000	216990972	1000	1000	1000	1000	0
26	20240513	194900	216990972	1000	1000	1000	1000	0
27	20240513	194800	216990972	1000	1000	1000	1000	0
28	20240513	194700	216990972	1000	1000	1000	1000	0
29	20240513	194600	216990972	1000	1000	1000	1000	0
30	20240513	194500	216990972	1000	1000	1000	1000	0
31	20240513	194400	216990972	1000	1000	1000	1000	0
32	20240513	194300	216990972	1000	1000	1000	1000	2736
33	20240513	194200	216990972	1000	1000	1000	1000	0
34	20240513	194100	216990972	1000	1000	1000	1000	0
35	20240513	194000	216990972	1000	1000	1000	1000	0
36	20240513	193900	216990972	1000	1000	1000	1000	0
37	20240513	193800	216990972	1000	1000	1000	1000	0
38	20240513	193700	216990972	1000	1000	1000	1000	0
39	20240513	193600	216990972	1000	1000	1000	1000	0
40	20240513	193500	216990972	1000	1000	1000	1000	0
41	20240513	193400	216990972	1000	1000	1000	1000	0
42	20240513	193300	216990972	1000	1000	1000	1000	0
43	20240513	193200	216990972	1000	1000	1000	1000	0
44	20240513	193100	216990972	1000	1000	1000	1000	0
45	20240513	193000	216990972	1000	1000	1000	1000	0
46	20240513	192900	216990972	1000	1000	1000	1000	0
47	20240513	192800	216990972	1000	1000	1000	1000	0
48	20240513	192700	216990972	1000	1000	1000	1000	0
49	20240513	192600	216990972	1000	1000	1000	1000	0
50	20240513	192500	216990972	1000	1000	1000	1000	0
51	20240513	192400	216990972	1000	1000	1000	1000	0
52	20240513	192300	216990972	1000	1000	1000	1000	0
53	20240513	192200	216990972	1000	1000	1000	1000	0
54	20240513	192100	216990972	1000	1000	1000	1000	0
55	20240513	192000	216990972	1000	1000	1000	1000	0
56	20240513	191900	216990972	1000	1000	1000	1000	0
57	20240513	191800	216990972	1000	1000	1000	1000	0
58	20240513	191700	216990972	1000	1000	1000	1000	0
59	20240513	191600	216990972	1000	1000	1000	1000	0
60	20240513	191500	216990972	1000	1000	1000	1000	0
61	20240513	191400	216990972	1000	1000	1000	1000	0
62	20240513	191300	216990972	1000	1000	1000	1000	2736
63	20240513	191200	216990972	1000	1000	1000	1000	0
64	20240513	191100	216990972	1000	1000	1000	1000	0
65	20240513	191000	216990972	1000	1000	1000	1000	0
66	20240513	190900	216990972	1000	1000	1000	1000	0
67	20240513	190800	216990972	1000	1000	1000	1000	0
68	20240513	190700	216990972	1000	1000	1000	1000	0
69	20240513	190600	216990972	1000	1000	1000	1000	0
70	20240513	190500	216990972	1000	1000	1000	1000	0
71	20240513	190400	216990972	1000	1000	1000	1000	0
72	20240513	190300	216990972	1000	1000	1000	1000	0
73	20240513	190200	216990972	1000	1000	1000	1000	0
74	20240513	190100	216990972	1000	1000	1000	1000	0
75	20240513	190000	216990972	1000	1000	1000	1000	0
76	20240513	185900	216990972	1000	1000	1000	1000	0
77	20240513	185800	216990972	1000	1000	1000	1000	0
78	20240513	185700	216990972	1000	1000	1000	1000	0
79	20240513	185600	216990972	1000	1000	1000	1000	0
80	20240513	185500	216990972	1000	1000	1000	1000	0
81	20240513	185400	216990972	1000	1000	1000	1000	0
82	20240513	185300	216990972	1000	1000	1000	1000	0
83	20240513	185200	216990972	1000	1000	1000	1000	0
84	20240513	185100	216990972	1000	1000	1000	1000	0
85	20240513	185000	216990972	1000	1000	1000	1000	0
86	20240513	184900	216990972	1000	1000	1000	1000	0
87	20240513	184800	216990972	1000	1000	1000	1000	0
88	20240513	184700	216990972	1000	1000	1000	1000	0
89	20240513	184600	216990972	1000	1000	1000	1000	0
90	20240513	184500	216990972	1000	1000	1000	1000	0
91	20240513	184400	216990972	1000	1000	1000	1000	0
92	20240513	184300	216990972	1000	1000	1000	1000	2736
93	20240513	184200	216990972	1000	1000	1000	1000	0
94	20240513	184100	216990972	1000	1000	1000	1000	0
95	20240513	184000	216990972	1000	1000	1000	1000	0
96	20240513	183900	216990972	1000	1000	1000	1000	0
97	20240513	183800	216990972	1000	1000	1000	1000	0
98	20240513	183700	216990972	1000	1000	1000	1000	0
99	20240513	183600	216990972	1000	1000	1000	1000	0
100	20240513	183500	216990972	1000	1000	1000	1000	0
101	20240513	183400	216990972	1000	1000	1000	1000	0
102	20240513	183300	216990972	1000	1000	1000	1000	0
103	20240513	183200	216990972	1000	1000	1000	1000	0
104	20240513	183100	216990972	1000	1000	1000	1000	0
105	20240513	183000	216990972	1000	1000	1000	1000	0
106	20240513	182900	216990972	1000	1000	1000	1000	0
107	20240513	182800	216990972	1000	1000	1000	1000	0
108	20240513	182700	216990972	1000	1000	1000	1000	0
109	20240513	182600	216990972	1000	1000	1000	1000	0
110	20240513	182500	216990972	1000	1000	1000	1000	0
111	20240513	182400	216990972	1000	1000	1000	1000	0
112	20240513	182300	216990972	1000	1000	1000	1000	0
113	20240513	182200	216990972	1000	1000	1000	1000	0
114	20240513	182100	216990972	1000	1000	1000	1000	0
115	20240513	182000	216990972	1000	1000	1000	1000	0
116	20240513	181900	216990972	1000	1000	1000	1000	0
117	20240513	181800	216990972	1000	1000	1000	1000	0
118	20240513	181700	216990972	1000	1000	1000	1000	0
119	20240513	181600	216990972	1000	1000	1000	1000	0
120	20240513	181500	216990972	1000	1000	1000	1000	0
121	20240513	181400	216990972	1000	1000	1000	1000	0
122	20240513	181300	216990972	1000	1000	1000	1000	2736
123	20240513	181200	216990972	1000	1000	1000	1000	0
124	20240513	181100	216990972	1000	1000	1000	1000	0
125	20240513	181000	216990972	1000	1000	1000	1000	0
126	20240513	180900	216990972	1000	1000	1000	1000	0
127	20240513	180800	216990972	1000	1000	1000	1000	0
128	20240513	180700	216990972	1000	1000	1000	1000	0
129	20240513	180600	216990972	1000	1000	1000	1000	0
130	20240513	180500	216990972	1000	1000	1000	1000	0
131	20240513	180400	216990972	1000	1000	1000	1000	0
132	20240513	180300	216990972	1000	1000	1000	1000	0
133	20240513	180200	216990972	1000	1000	1000	1000	0
134	20240513	180100	216990972	1000	1000	1000	1000	0
135	20240513	180000	216990972	1000	1000	1000	1000	0
136	20240513	175900	216990972	1000	1000	1000	1000	0
137	20240513	175800	216990972	1000	1000	1000	1000	0
138	20240513	175700	216990972	1000	1000	1000	1000	0
139	20240513	175600	216990972	1000	1000	1000	1000	0
140	20240513	175500	216990972	1000	1000	1000	1000	0
141	20240513	175400	216990972	1000	1000	1000	1000	0
142	20240513	175300	216990972	1000	1000	1000	1000	0
143	20240513	175200	216990972	1000	1000	1000	1000	0
144	20240513	175100	216990972	1000	1000	1000	1000	0
145	20240513	175000	216990972	1000	1000	1000	1000	0
146	20240513	174900	216990972	1000	1000	1000	1000	0
147	20240513	174800	216990972	1000	1000	1000	1000	0
148	20240513	174700	216990972	1000	1000	1000	1000	0
149	20240513	174600	216990972	1000	1000	1000	1000	0
150	20240513	174500	216990972	1000	1000	1000	1000	0
151	20240513	174400	216990972	1000	1000	1000	1000	0
152	20240513	174300	216990972	1000	1000	1000	1000	2736
153	20240513	174200	216990972	1000	1000	1000	1000	0
154	20240513	174100	216990972	1000	1000	1000	1000	0
155	20240513	174000	216990972	1000	1000	1000	1000	0
156	20240513	173900	216990972	1000	1000	1000	1000	0
157	20240513	173800	216990972	1000	1000	1000	1000	0
158	20240513	173700	216990972	1000	1000	1000	1000	0
159	20240513	173600	216990972	1000	1000	1000	1000	0
160	20240513	173500	216990972	1000	1000	1000	1000	0
161	20240513	173400	216990972	1000	1000	1000	1000	0
162	20240513	173300	216990972	1000	1000	1000	1000	0
163	20240513	173200	216990972	1000	1000	1000	1000	0
164	20240513	173100	216990972	1000	1000	1000	1000	0
165	20240513	173000	216990972	1000	1000	1000	1000	0
166	20240513	172900	216990972	1000	1000	1000	1000	0
167	20240513	172800	216990972	1000	1000	1000	1000	0
168	20240513	172700	216990972	1000	1000	1000	1000	0
169	20240513	172600	216990972	1000	1000	1000	1000	0
170	20240513	172500	216990972	1000	1000	1000	1000	0
171	20240513	172400	216990972	1000	1000	1000	1000	0
172	20240513	172300	216990972	1000	1000	1000	1000	0
173	20240513	172200	216990972	1000	1000	1000	1000	0
174	20240513	172100	216990972	1000	1000	1000	1000	0
175	20240513	172000	216990972	1000	1000	1000	1000	0
176	20240513	171900	216990972	1000	1000	1000	1000	0
177	20240513	171800	216990972	1000	1000	1000	1000	0
178	20240513	171700	216990972	1000	1000	1000	1000	0
179	20240513	171600	216990972	1000	1000	1000	1000	0
180	20240513	171500	216990972	1000	1000	1000	1000	0
181	20240513	171400	216990972	1000	1000	1000	1000	0
182	20240513	171300	216990972	1000	1000	1000	1000	2736
183	20240513	171200	216990972	1000	1000	1000	1000	0
184	20240513	171100	216990972	1000	1000	1000	1000	0
185	20240513	171000	216990972	1000	1000	1000	1000	0
186	20240513	170900	216990972	1000	1000	1000	1000	0
187	20240513	170800	216990972	1000	1000	1000	1000	0
188	20240513	170700	216990972	1000	1000	1000	1000	0
189	20240513	170600	216990972	1000	1000	1000	1000	0
190	20240513	170500	216990972	1000	1000	1000	1000	0
191	20240513	170400	216990972	1000	1000	1000	1000	0
192	20240513	170300	216990972	1000	1000	1000	1000	0
193	20240513	170200	216990972	1000	1000	1000	1000	0
194	20240513	170100	216990972	1000	1000	1000	1000	0
195	20240513	170000	216990972	1000	1000	1000	1000	0
196	20240513	165900	216990972	1000	1000	1000	1000	0
197	20240513	165800	216990972	1000	1000	1000	1000	0
198	20240513	165700	216990972	1000	1000	1000	1000	0
199	20240513	165600	216990972	1000	1000	1000	1000	0
200	20240513	165500	216990972	1000	1000	1000	1000	0
201	20240513	165400	216990972	1000	1000	1000	1000	0
202	20240513	165300	216990972	1000	1000	1000	1000	0
203	20240513	165200	216990972	1000	1000	1000	1000	0
204	20240513	165100	216990972	1000	1000	1000	1000	0
205	20240513	165000	216990972	1000	1000	1000	1000	0
206	20240513	164900	216990972	1000	1000	1000	1000	0
207	20240513	164800	216990972	1000	1000	1000	1000	0
208	20240513	164700	216990972	1000	1000	1000	1000	0
209	20240513	164600	216990972	1000	1000	1000	1000	0
210	20240513	164500	216990972	1000	1000	1000	1000	0
211	20240513	164400	216990972	1000	1000	1000	1000	0
212	20240513	164300	216990972	1000	1000	1000	1000	2736
213	20240513	164200	216990972	1000	1000	1000	1000	0
214	20240513	164100	216990972	1000	1000	1000	1000	0
215	20240513	164000	216990972	1000	1000	1000	1000	0
216	20240513	163900	216990972	1000	1000	1000	1000	0
217	20240513	163800	216990972	1000	1000	1000	1000	0
218	20240513	163700	216990972	1000	1000	1000	1000	0
219	20240513	163600	216990972	1000	1000	1000	1000	0
220	20240513	163500	216990972	1000	1000	1000	1000	0
221	20240513	163400	216990972	1000	1000	1000	1000	0
222	20240513	163300	216990972	1000	1000	1000	1000	0
223	20240513	163200	216990972	1000	1000	1000	1000	0
224	20240513	163100	216990972	1000	1000	1000	1000	0
225	20240513	163000	216990972	1000	1000	1000	1000	0
226	20240513	162900	216990972	1000	1000	1000	1000	0
227	20240513	162800	216990972	1000	1000	1000	1000	0
228	20240513	162700	216990972	1000	1000	1000	1000	0
229	20240513	162600	216990972	1000	1000	1000	1000	0
230	20240513	162500	216990972	1000	1000	1000	1000	0
231	20240513	162400	216990972	1000	1000	1000	1000	0
232	20240513	162300	216990972	1000	1000	1000	1000	0
233	20240513	162200	216990972	1000	1000	1000	1000	0
234	20240513	162100	216990972	1000	1000	1000	1000	0
235	20240513	162000	216990972	1000	1000	1000	1000	0
236	20240513	161900	216990972	1000	1000	1000	1000	0
237	20240513	161800	216990972	1000	1000	1000	1000	0
238	20240513	161700	216990972	1000	1000	1000	1000	0
239	20240513	161600	216990972	1000	1000	1000	1000	0
240	20240513	161500	216990972	1000	1000	1000	1000	0
241	20240513	161400	216990972	1000	1000	1000	1000	0
242	20240513	161300	216990972	1000	1000	1000	1000	2736
243	20240513	161200	216990972	1000	1000	1000	1000	0
244	20240513	161100	216990972	1000	1000	1000	1000	0
245	20240513	161000	216990972	1000	1000	1000	1000	0
246	20240513	160900	216990972	1000	1000	1000	1000	0
247	20240513	160800	216990972	1000	1000	1000	1000	0
248	20240513	160700	216990972	1000	1000	1000	1000	0
249	20240513	160600	216990972	1000	1000	1000	1000	0
250	20240513	160500	216990972	1000	1000	1000	1000	0
251	20240513	160400	216990972	1000	1000	1000	1000	0
252	20240513	160300	216990972	1000	1000	1000	1000	0
253	20240513	160200	216990972	1000	1000	1000	1000	0
254	20240513	160100	216990972	1000	1000	1000	1000	0
255	20240513	160000	216990972	1000	1000	1000	1000	0
256	20240513	155900	216990972	1000	1000	1000	1000	0
257	20240513	155800	216990972	1000	1000	1000	1000	0
258	20240513	155700	216990972	1000	1000	1000	1000	0
259	20240513	155600	216990972	1000	1000	1000	1000	0
260	20240513	155500	216990972	1000	1000	1000	1000	0
261	20240513	155400	216990972	1000	1000	1000	1000	0
262	20240513	155300	216990972	1000	1000	1000	1000	0
263	20240513	155200	216990972	1000	1000	1000	1000	0
264	20240513	155100	216990972	1000	1000	1000	1000	0
265	20240513	155000	216990972	1000	1000	1000	1000	0
266	20240513	154900	216990972	1000	1000	1000	1000	0
267	20240513	154800	216990972	1000	1000	1000	1000	0
268	20240513	154700	216990972	1000	1000	1000	1000	0
269	20240513	154600	216990972	1000	1000	1000	1000	0
270	20240513	154500	216990972	1000	1000	1000	1000	0
271	20240513	154400	216990972	1000	1000	1000	1000	0
272	20240513	154300	216990972	1000	1000	1000	1000	2736
273	20240513	154200	216990972	1000	1000	1000	1000	0
274	20240513	154100	216990972	1000	1000	1000	1000	0
275	20240513	154000	216990972	1000	1000	1000	1000	0
276	20240513	153900	216990972	1000	1000	1000	1000	0
277	20240513	153800	216990972	1000	1000	1000	1000	0
278	20240513	153700	216990972	1000	1000	1000	1000	0
279	20240513	153600	216990972	1000	1000	1000	1000	0
280	20240513	153500	216990972	1000	1000	1000	1000	0
281	20240513	153400	216990972	1000	1000	1000	1000	0
282	20240513	153300	216990972	1000	1000	1000	1000	0
283	20240513	153200	216990972	1000	1000	1000	1000	0
284	20240513	153100	216990972	1000	1000	1000	1000	0
285	20240513	153000	216990972	1000	1000	1000	1000	2736
286	20240513	152900	214254972	1000	1000	1000	1000	0
287	20240513	152800	214254972	1000	1000	1000	1000	0
288	20240513	152700	214254972	1000	1000	1000	1000	0
289	20240513	152600	214254972	1000	1000	1000	1000	0
290	20240513	152500	214254972	1000	1000	1000	1000	0
291	20240513	152400	214254972	1000	1000	1000	1000	0
292	20240513	152300	214254972	1000	1000	1000	1000	0
293	20240513	152200	214254972	1000	1000	1000	1000	0
294	20240513	152100	214254972	1000	1000	1000	1000	0
295	20240513	152000	214254972	1000	1000	1000	1000	0
296	20240513	151900	214254972	1000	1000	1000	999	903
297	20240513	151800	213352272	998	998	998	998	409
298	20240513	151700	212944090	1000	1000	1000	1000	1
299	20240513	151600	212943090	998	1000	1000	998	49
300	20240513	151500	212894182	1000	1000	1000	998	453
301	20240513	151400	212441282	1000	1000	1000	998	4
302	20240513	151300	212437286	1000	1000	1000	1000	0
303	20240513	151200	212437286	1000	1000	1000	1000	0
304	20240513	151100	212437286	1000	1000	1000	1000	328
305	20240513	151000	212109286	1001	1000	1001	1000	73
306	20240513	150900	212036285	1000	1000	1000	1000	258
307	20240513	150800	211778285	1000	1000	1000	1000	1
308	20240513	150700	211777285	1000	1000	1000	1000	1
309	20240513	150600	211776285	1000	1000	1000	1000	370
310	20240513	150500	211406285	1000	1000	1000	996	22
311	20240513	150400	211384365	1000	1000	1000	1000	2
312	20240513	150300	211382365	996	996	996	996	200
313	20240513	150200	211183165	996	997	997	996	154
314	20240513	150100	211029681	998	998	998	998	10
315	20240513	150000	211019701	1000	1000	1000	1000	50
316	20240513	145900	210969701	1000	999	1000	999	26
317	20240513	145800	210943726	1000	1000	1000	1000	1
318	20240513	145700	210942726	1001	1001	1001	1001	0
319	20240513	145600	210942726	1001	1001	1001	1001	0
320	20240513	145500	210942726	1001	1001	1001	1001	0
321	20240513	145400	210942726	1001	1001	1001	1001	0
322	20240513	145300	210942726	1001	1001	1001	1001	0
323	20240513	145200	210942726	1001	1001	1001	1001	0
324	20240513	145100	210942726	1001	1001	1001	1001	0
325	20240513	145000	210942726	1001	1001	1001	1001	0
326	20240513	144900	210942726	1001	1001	1001	1001	0
327	20240513	144800	210942726	1001	1001	1001	1001	0
328	20240513	144700	210942726	1001	1001	1001	1001	1
329	20240513	144600	210941725	998	1001	1001	998	11
330	20240513	144500	210930741	1002	1001	1002	1001	399
331	20240513	144400	210531339	1001	1001	1001	1001	726
332	20240513	144300	209804613	1001	1001	1001	1001	0
333	20240513	144200	209804613	1001	1001	1001	1001	0
334	20240513	144100	209804613	1001	1001	1001	1001	40
335	20240513	144000	209764573	1001	1001	1001	1001	0
336	20240513	143900	209764573	1001	1001	1001	1001	0
337	20240513	143800	209764573	1001	1000	1001	1000	119
338	20240513	143700	209645571	1000	1000	1000	1000	1
339	20240513	143600	209644571	997	997	997	997	1
340	20240513	143500	209643574	997	997	997	997	100
341	20240513	143400	209543874	997	997	997	997	0
342	20240513	143300	209543874	997	997	997	997	0
343	20240513	143200	209543874	997	997	997	997	110
344	20240513	143100	209434204	997	997	997	997	70
345	20240513	143000	209364414	999	999	999	999	0
346	20240513	142900	209364414	999	999	999	999	30
347	20240513	142800	209334444	993	993	993	993	3
348	20240513	142700	209331465	993	993	993	993	1
349	20240513	142600	209330472	999	997	999	997	1750
350	20240513	142500	207582935	998	998	998	998	0
351	20240513	142400	207582935	998	998	998	998	0
352	20240513	142300	207582935	998	993	998	993	101
353	20240513	142200	207482542	998	998	998	998	0
354	20240513	142100	207482542	998	996	998	996	244
355	20240513	142000	207239390	996	992	996	992	506
356	20240513	141900	206735438	992	992	992	992	250
357	20240513	141800	206487438	991	991	991	991	120
358	20240513	141700	206368518	991	991	991	991	0
359	20240513	141600	206368518	991	992	992	991	2257
360	20240513	141500	204131787	992	992	992	992	636
361	20240513	141400	203500875	992	996	996	992	17757
362	20240513	141300	185840615	996	996	996	996	9496
363	20240513	141200	176382599	997	997	997	997	10
364	20240513	141100	176372629	997	997	997	997	0
365	20240513	141000	176372629	997	997	997	997	507
366	20240513	140900	175867150	999	999	999	999	10
367	20240513	140800	175857160	999	998	999	998	11
368	20240513	140700	175846172	998	998	998	998	40
369	20240513	140600	175806252	999	999	999	999	51
370	20240513	140500	175755303	999	999	999	999	0
371	20240513	140400	175755303	999	999	999	999	1
372	20240513	140300	175754304	1000	1000	1000	1000	0
373	20240513	140200	175754304	1000	1000	1000	1000	1
374	20240513	140100	175753304	997	1000	1000	997	501
375	20240513	140000	175253804	997	997	997	997	0
376	20240513	135900	175253804	997	997	997	997	0
377	20240513	135800	175253804	997	997	997	997	0
378	20240513	135700	175253804	997	997	997	997	100
379	20240513	135600	175154104	1000	997	1000	997	501
380	20240513	135500	174654574	1000	1000	1000	1000	0
381	20240513	135400	174654574	1000	997	1000	997	93
382	20240513	135300	174561850	997	997	997	997	1666
383	20240513	135200	172900848	997	997	997	997	1463
384	20240513	135100	171442237	997	997	997	997	0
385	20240513	135000	171442237	997	997	997	997	0
386	20240513	134900	171442237	997	997	997	997	1070
387	20240513	134800	170375447	997	997	997	997	0
388	20240513	134700	170375447	997	1000	1000	997	1301
389	20240513	134600	169078226	1001	1001	1001	1001	0
390	20240513	134500	169078226	1001	1001	1001	1001	0
391	20240513	134400	169078226	1001	1001	1001	1001	1
392	20240513	134300	169077225	998	998	998	998	10
393	20240513	134200	169067245	1002	1002	1002	1002	0
394	20240513	134100	169067245	1002	1002	1002	1002	1
395	20240513	134000	169066243	998	998	998	998	100
396	20240513	133900	168966443	998	998	998	998	0
397	20240513	133800	168966443	998	998	998	998	0
398	20240513	133700	168966443	998	998	998	998	7
399	20240513	133600	168959457	999	1000	1000	999	2
400	20240513	133500	168957458	1001	1001	1001	1001	1
401	20240513	133400	168956457	1002	1002	1002	1002	200
402	20240513	133300	168756057	1002	1002	1002	1002	1
403	20240513	133200	168755055	1003	1003	1003	1003	0
404	20240513	133100	168755055	1003	998	1003	997	1665
405	20240513	133000	167094376	998	998	998	998	0
406	20240513	132900	167094376	998	998	998	997	3786
407	20240513	132800	163318666	998	998	998	998	0
408	20240513	132700	163318666	998	998	998	998	0
409	20240513	132600	163318666	998	998	998	998	0
410	20240513	132500	163318666	998	998	998	998	0
411	20240513	132400	163318666	998	999	999	998	743
412	20240513	132300	162577114	1000	1000	1000	1000	1
413	20240513	132200	162576114	999	1000	1000	999	886
414	20240513	132100	161690144	1000	1000	1000	1000	0
415	20240513	132000	161690144	1000	1000	1000	1000	0
416	20240513	131900	161690144	1000	1003	1003	1000	291
417	20240513	131800	161399141	1003	1003	1003	1003	0
418	20240513	131700	161399141	1003	1003	1003	1003	20
419	20240513	131600	161379081	1001	1001	1001	1001	0
420	20240513	131500	161379081	1001	1001	1001	1001	1113
421	20240513	131400	160264968	1002	1002	1002	1002	28
422	20240513	131300	160236912	1002	1002	1002	1002	0
423	20240513	131200	160236912	1002	1002	1002	1002	0
424	20240513	131100	160236912	1002	1002	1002	1002	10
425	20240513	131000	160226892	1002	1000	1002	1000	1127
426	20240513	130900	159099766	1000	1000	1000	1000	1669
427	20240513	130800	157430766	1000	1000	1000	1000	12
428	20240513	130700	157418766	1000	1000	1000	1000	0
429	20240513	130600	157418766	1000	1000	1000	1000	10
430	20240513	130500	157408766	999	999	999	999	0
431	20240513	130400	157408766	999	999	999	999	0
432	20240513	130300	157408766	999	999	999	999	4
433	20240513	130200	157404770	1000	1000	1000	1000	0
434	20240513	130100	157404770	1000	1000	1000	1000	0
435	20240513	130000	157404770	1000	1000	1000	1000	0
436	20240513	125900	157404770	1000	1000	1000	1000	250
437	20240513	125800	157154770	1000	1000	1000	1000	0
438	20240513	125700	157154770	1000	998	1000	998	774
439	20240513	125600	156382316	1000	1000	1000	1000	2
440	20240513	125500	156380316	999	1000	1000	999	26
441	20240513	125400	156354341	1000	1000	1000	1000	65
442	20240513	125300	156289341	999	999	999	999	50
443	20240513	125200	156239391	999	999	999	999	0
444	20240513	125100	156239391	999	999	999	999	50
445	20240513	125000	156189441	1000	1000	1000	1000	0
446	20240513	124900	156189441	1000	1000	1000	1000	0
447	20240513	124800	156189441	1000	1000	1000	1000	500
448	20240513	124700	155689441	1000	1000	1000	1000	7
449	20240513	124600	155682441	1000	1000	1000	1000	0
450	20240513	124500	155682441	1000	1000	1000	1000	0
451	20240513	124400	155682441	1000	998	1000	998	26
452	20240513	124300	155656491	1000	1000	1000	999	3
453	20240513	124200	155653492	999	998	1000	998	57
454	20240513	124100	155596597	998	998	998	998	46
455	20240513	124000	155550689	1000	998	1000	998	285
456	20240513	123900	155266257	999	999	999	999	1
457	20240513	123800	155265258	1000	1000	1000	1000	1
458	20240513	123700	155264258	999	999	999	999	0
459	20240513	123600	155264258	999	999	1000	999	4
460	20240513	123500	155260261	997	997	997	997	2
461	20240513	123400	155258267	1000	1000	1000	1000	504
462	20240513	123300	154754267	1000	998	1000	998	16
463	20240513	123200	154738297	997	999	1000	997	4098
464	20240513	123100	150649749	999	999	999	999	0
465	20240513	123000	150649749	999	999	999	999	74
466	20240513	122900	150575823	998	998	998	998	39
467	20240513	122800	150536901	998	998	998	998	259
468	20240513	122700	150278419	1001	1001	1001	1001	10
469	20240513	122600	150268409	1001	1001	1001	1001	1
470	20240513	122500	150267408	1001	1001	1001	1001	100
471	20240513	122400	150167308	998	998	998	998	0
472	20240513	122300	150167308	998	998	998	998	0
473	20240513	122200	150167308	998	998	998	998	0
474	20240513	122100	150167308	998	1000	1000	998	954
475	20240513	122000	149215004	1000	1000	1000	1000	304
476	20240513	121900	148911004	1000	1000	1000	1000	2
477	20240513	121800	148909004	998	998	998	998	1010
478	20240513	121700	147901024	998	998	998	998	10
479	20240513	121600	147891044	999	999	999	999	21
480	20240513	121500	147870065	999	999	999	999	749
481	20240513	121400	147121814	999	1000	1000	999	3197
482	20240513	121300	143926075	1000	1000	1000	1000	17
483	20240513	121200	143909075	1000	1000	1000	1000	11
484	20240513	121100	143898075	1000	1000	1000	1000	499
485	20240513	121000	143399075	1000	1000	1000	1000	500
486	20240513	120900	142899075	1000	1000	1000	1000	1
487	20240513	120800	142898075	1003	1003	1003	1003	0
488	20240513	120700	142898075	1003	1003	1003	1003	0
489	20240513	120600	142898075	1003	1003	1003	1003	0
490	20240513	120500	142898075	1003	1003	1003	1003	0
491	20240513	120400	142898075	1003	1003	1003	1003	1
492	20240513	120300	142897072	1000	1000	1000	1000	0
493	20240513	120200	142897072	1000	1000	1000	1000	0
494	20240513	120100	142897072	1000	1000	1000	1000	0
495	20240513	120000	142897072	1000	1000	1000	1000	56
496	20240513	115900	142841072	1000	1000	1000	1000	1944
497	20240513	115800	140897072	1003	1003	1003	1003	0
498	20240513	115700	140897072	1003	1003	1003	1003	1
499	20240513	115600	140896069	1003	1003	1003	1003	0
500	20240513	115500	140896069	1003	1003	1003	1003	3
501	20240513	115400	140893060	1004	1004	1004	1004	0
502	20240513	115300	140893060	1004	1004	1004	1004	0
503	20240513	115200	140893060	1004	1004	1004	1004	0
504	20240513	115100	140893060	1004	1004	1004	1004	0
505	20240513	115000	140893060	1004	1004	1004	1004	0
506	20240513	114900	140893060	1004	1004	1004	1004	0
507	20240513	114800	140893060	1004	1004	1004	1004	0
508	20240513	114700	140893060	1004	1004	1004	998	5805
509	20240513	114600	135091184	1000	1001	1001	1000	400
510	20240513	114500	134691046	1003	1003	1003	1003	21
511	20240513	114400	134669983	1003	1003	1003	1003	19
512	20240513	114300	134650926	1003	1003	1003	1003	0
513	20240513	114200	134650926	1003	1003	1003	1003	1
514	20240513	114100	134649923	1001	1001	1001	1001	662
515	20240513	114000	133987261	1001	1003	1003	1001	201
516	20240513	113900	133786058	1000	1002	1002	1000	5143
517	20240513	113800	128641341	1002	1002	1002	1002	0
518	20240513	113700	128641341	1002	1002	1002	1002	80
519	20240513	113600	128561181	1001	1001	1001	1001	1
520	20240513	113500	128560180	1002	1002	1002	1002	20
521	20240513	113400	128540140	1002	1002	1002	1002	0
522	20240513	113300	128540140	1002	1004	1004	1002	2
523	20240513	113200	128538134	1004	1004	1004	1004	0
524	20240513	113100	128538134	1004	1004	1004	1004	0
525	20240513	113000	128538134	1004	1004	1004	1004	0
526	20240513	112900	128538134	1004	1004	1004	1004	0
527	20240513	112800	128538134	1004	1004	1004	1004	0
528	20240513	112700	128538134	1004	1004	1004	1004	3
529	20240513	112600	128535122	1001	1003	1003	1001	1847
530	20240513	112500	126684148	1004	1004	1004	1004	0
531	20240513	112400	126684148	1004	1004	1004	1004	247
532	20240513	112300	126436160	1004	1004	1004	1004	0
533	20240513	112200	126436160	1004	1004	1004	1004	9
534	20240513	112100	126427124	1004	1004	1004	1004	30
535	20240513	112000	126397004	1006	1006	1006	1006	5
536	20240513	111900	126391974	1006	1006	1006	1006	0
537	20240513	111800	126391974	1006	1004	1006	1004	1421
538	20240513	111700	124965264	1004	1004	1004	1004	0
539	20240513	111600	124965264	1004	1004	1004	1004	20
540	20240513	111500	124945184	1004	1004	1004	1004	30
541	20240513	111400	124915064	1004	1004	1004	1004	20
542	20240513	111300	124894984	1004	1004	1004	1004	510
543	20240513	111200	124382944	1004	1004	1004	1004	0
544	20240513	111100	124382944	1004	1004	1004	1004	0
545	20240513	111000	124382944	1004	1004	1004	1004	21
546	20240513	110900	124361860	1002	1002	1002	1002	0
547	20240513	110800	124361860	1002	1002	1002	1002	0
548	20240513	110700	124361860	1002	1004	1004	1002	1503
549	20240513	110600	122853825	1003	1004	1004	1003	1049
550	20240513	110500	121801629	1002	1002	1002	1002	1472
551	20240513	110400	120326685	1002	1002	1002	1002	0
552	20240513	110300	120326685	1002	1002	1002	1002	0
553	20240513	110200	120326685	1002	1002	1002	1002	240
554	20240513	110100	120086205	1002	1002	1002	1002	1254
555	20240513	110000	118829697	1002	1002	1002	1002	200
556	20240513	105900	118629297	1004	1004	1004	1004	0
557	20240513	105800	118629297	1004	1004	1004	1004	0
558	20240513	105700	118629297	1004	1004	1004	1004	2
559	20240513	105600	118627289	1004	1004	1004	1004	230
560	20240513	105500	118396369	1004	1004	1004	1004	4
561	20240513	105400	118392353	1002	1002	1002	1002	329
562	20240513	105300	118062695	1002	1002	1002	1002	2063
563	20240513	105200	115995569	1004	1004	1004	1004	898
564	20240513	105100	115093977	1004	1004	1004	1004	100
565	20240513	105000	114993577	1004	1004	1004	1004	1025
566	20240513	104900	113964477	1002	1002	1002	1002	100
567	20240513	104800	113864277	1007	1007	1007	1007	0
568	20240513	104700	113864277	1007	1000	1007	1000	3002
569	20240513	104600	110846231	1001	1001	1001	1001	1301
570	20240513	104500	109543930	1001	1002	1002	1001	3332
571	20240513	104400	106207398	1002	1002	1002	1002	903
572	20240513	104300	105302592	1001	1003	1003	1001	4587
573	20240513	104200	100706777	1003	1003	1003	1003	0
574	20240513	104100	100706777	1003	1003	1003	1003	6
575	20240513	104000	100700759	1007	1007	1007	1007	0
576	20240513	103900	100700759	1007	1004	1007	1003	101
577	20240513	103800	100599402	1003	1005	1005	1003	3993
578	20240513	103700	96593092	1005	1005	1005	1005	4
579	20240513	103600	96589072	1007	1007	1007	1007	0
580	20240513	103500	96589072	1007	1007	1007	1007	0
581	20240513	103400	96589072	1007	1006	1007	1006	90
582	20240513	103300	96498443	1007	1008	1009	1007	54
583	20240513	103200	96444011	1010	1010	1010	1010	0
584	20240513	103100	96444011	1010	1010	1010	1010	2
585	20240513	103000	96441991	1003	1003	1003	1003	0
586	20240513	102900	96441991	1003	1009	1009	1003	500
587	20240513	102800	95940479	1010	1010	1010	1010	61
588	20240513	102700	95878869	1010	1010	1010	1010	416
589	20240513	102600	95458709	1009	1009	1009	1009	100
590	20240513	102500	95357809	1009	1005	1009	1003	2583
591	20240513	102400	92766954	1005	1009	1009	1005	21
592	20240513	102300	92745773	1010	1010	1010	1010	0
593	20240513	102200	92745773	1010	1005	1010	1005	1560
594	20240513	102100	91177963	1002	1004	1004	1002	1501
595	20240513	102000	89673075	1005	1005	1005	1005	100
596	20240513	101900	89572575	1005	1010	1010	1005	1151
597	20240513	101800	88415815	1005	1005	1005	1005	0
598	20240513	101700	88415815	1005	1010	1010	1005	31
599	20240513	101600	88384530	1010	1010	1010	1010	9
600	20240513	101500	88375440	1010	1010	1010	1010	5603
601	20240513	101400	82716410	1010	1010	1010	1010	482
602	20240513	101300	82229590	1010	1012	1012	1010	239
603	20240513	101200	81987758	1012	1012	1012	1012	10
604	20240513	101100	81977638	1012	1012	1012	1012	309
605	20240513	101000	81664930	1012	1012	1012	1012	766
606	20240513	100900	80889738	1012	1012	1012	1012	0
607	20240513	100800	80889738	1012	1012	1012	1012	430
608	20240513	100700	80454578	1005	1005	1012	1005	126
609	20240513	100600	80327087	1012	1012	1012	1012	0
610	20240513	100500	80327087	1012	1012	1012	1012	114
611	20240513	100400	80211719	1006	1012	1012	1006	213
612	20240513	100300	79997435	1012	1012	1012	1012	312
613	20240513	100200	79681691	1012	1009	1012	1009	2590
614	20240513	100100	77064681	1009	1009	1009	1009	18
615	20240513	100000	77046519	1003	1003	1003	1003	1
616	20240513	095900	77045516	1009	1009	1009	1009	4
617	20240513	095800	77041480	1009	1009	1009	1009	0
618	20240513	095700	77041480	1009	1009	1009	1009	0
619	20240513	095600	77041480	1009	1009	1009	1009	50
620	20240513	095500	76991030	1009	1004	1010	1001	280
621	20240513	095400	76710344	1010	1005	1010	1004	1112
622	20240513	095300	75593732	1005	1005	1005	1005	0
623	20240513	095200	75593732	1005	1005	1005	1005	92
624	20240513	095100	75501272	1005	1005	1005	1005	0
625	20240513	095000	75501272	1005	1005	1005	1005	17
626	20240513	094900	75484187	1004	1004	1004	1004	99
627	20240513	094800	75384791	1004	1002	1004	1002	995
628	20240513	094700	74387799	1001	1001	1001	1001	6
629	20240513	094600	74381793	1000	1001	1001	1000	100
630	20240513	094500	74281773	1000	1001	1002	1000	6665
631	20240513	094400	67610382	1002	1000	1002	1000	60
632	20240513	094300	67550362	1000	1001	1001	1000	221
633	20240513	094200	67329290	1001	1002	1002	1001	803
634	20240513	094100	66525467	1001	1001	1001	1001	411
635	20240513	094000	66114056	1001	1002	1002	1001	2992
636	20240513	093900	63117149	1002	1002	1002	1002	1252
637	20240513	093800	61862645	1001	1004	1004	1001	3339
638	20240513	093700	58514635	1010	1010	1010	1010	0
639	20240513	093600	58514635	1010	1010	1010	1010	13
640	20240513	093500	58501505	1003	1003	1003	1003	1
641	20240513	093400	58500502	1011	1011	1011	1004	32
642	20240513	093300	58468286	1008	1008	1008	1008	236
643	20240513	093200	58230398	1008	1008	1008	1008	0
644	20240513	093100	58230398	1008	1007	1008	1003	2616
645	20240513	093000	55597800	1008	1008	1008	1008	15
646	20240513	092900	55582680	1011	1011	1011	1011	4
647	20240513	092800	55578636	1011	1011	1011	1011	1
648	20240513	092700	55577625	1007	1007	1007	1007	454
649	20240513	092600	55120447	1011	1009	1011	1007	1436
650	20240513	092500	53674020	1009	1012	1012	1009	396
651	20240513	092400	53273274	1013	1013	1013	1013	6
652	20240513	092300	53267196	1009	1010	1010	1009	212
653	20240513	092200	53053283	1013	1013	1013	1012	5
654	20240513	092100	53048219	1009	1014	1014	1009	505
655	20240513	092000	52536154	1014	1014	1014	1009	20
656	20240513	091900	52515959	1009	1014	1014	1009	13
657	20240513	091800	52502792	1015	1007	1015	1007	4
658	20240513	091700	52498756	1012	1011	1012	1007	859
659	20240513	091600	51630061	1010	1010	1010	1010	4
660	20240513	091500	51626021	1007	1002	1007	1002	2468
661	20240513	091400	49144789	1006	1002	1006	1002	1461
662	20240513	091300	47680743	1006	1006	1006	1001	36
663	20240513	091200	47644567	1001	1006	1006	1000	457
664	20240513	091100	47185030	1006	1001	1006	1001	1790
665	20240513	091000	45390340	1000	1001	1001	1000	7304
666	20240513	090900	38083695	1001	1001	1002	1001	6493
667	20240513	090800	31584046	1001	1005	1006	1001	1995
668	20240513	090700	29585699	1005	1002	1007	1001	1062
669	20240513	090600	28521682	1002	1014	1014	1001	8563
670	20240513	090500	19936631	1014	1014	1014	1004	730
671	20240513	090400	19201168	1015	1016	1016	1015	395
672	20240513	090300	18800186	1016	1015	1016	1000	4668
673	20240513	090200	14109576	1016	1025	1025	1016	4508
674	20240513	090100	9496113	1025	1029	1029	1025	174
675	20240513	090000	9317595	1029	1029	1029	1029	9055