KissMeData/068100/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194300	558465910	5650	5650	5650	5650	1765
3	20240513	194200	558465910	5650	5650	5650	5650	0
4	20240513	194100	558465910	5650	5650	5650	5650	0
5	20240513	194000	558465910	5650	5650	5650	5650	0
6	20240513	193900	558465910	5650	5650	5650	5650	0
7	20240513	193800	558465910	5650	5650	5650	5650	0
8	20240513	193700	558465910	5650	5650	5650	5650	0
9	20240513	193600	558465910	5650	5650	5650	5650	0
10	20240513	193500	558465910	5650	5650	5650	5650	0
11	20240513	193400	558465910	5650	5650	5650	5650	0
12	20240513	193300	558465910	5650	5650	5650	5650	0
13	20240513	193200	558465910	5650	5650	5650	5650	0
14	20240513	193100	558465910	5650	5650	5650	5650	0
15	20240513	193000	558465910	5650	5650	5650	5650	0
16	20240513	192900	558465910	5650	5650	5650	5650	0
17	20240513	192800	558465910	5650	5650	5650	5650	0
18	20240513	192700	558465910	5650	5650	5650	5650	0
19	20240513	192600	558465910	5650	5650	5650	5650	0
20	20240513	192500	558465910	5650	5650	5650	5650	0
21	20240513	192400	558465910	5650	5650	5650	5650	0
22	20240513	192300	558465910	5650	5650	5650	5650	0
23	20240513	192200	558465910	5650	5650	5650	5650	0
24	20240513	192100	558465910	5650	5650	5650	5650	0
25	20240513	192000	558465910	5650	5650	5650	5650	0
26	20240513	191900	558465910	5650	5650	5650	5650	0
27	20240513	191800	558465910	5650	5650	5650	5650	0
28	20240513	191700	558465910	5650	5650	5650	5650	0
29	20240513	191600	558465910	5650	5650	5650	5650	0
30	20240513	191500	558465910	5650	5650	5650	5650	0
31	20240513	191400	558465910	5650	5650	5650	5650	0
32	20240513	191300	558465910	5650	5650	5650	5650	1765
33	20240513	191200	558465910	5650	5650	5650	5650	0
34	20240513	191100	558465910	5650	5650	5650	5650	0
35	20240513	191000	558465910	5650	5650	5650	5650	0
36	20240513	190900	558465910	5650	5650	5650	5650	0
37	20240513	190800	558465910	5650	5650	5650	5650	0
38	20240513	190700	558465910	5650	5650	5650	5650	0
39	20240513	190600	558465910	5650	5650	5650	5650	0
40	20240513	190500	558465910	5650	5650	5650	5650	0
41	20240513	190400	558465910	5650	5650	5650	5650	0
42	20240513	190300	558465910	5650	5650	5650	5650	0
43	20240513	190200	558465910	5650	5650	5650	5650	0
44	20240513	190100	558465910	5650	5650	5650	5650	0
45	20240513	190000	558465910	5650	5650	5650	5650	0
46	20240513	185900	558465910	5650	5650	5650	5650	0
47	20240513	185800	558465910	5650	5650	5650	5650	0
48	20240513	185700	558465910	5650	5650	5650	5650	0
49	20240513	185600	558465910	5650	5650	5650	5650	0
50	20240513	185500	558465910	5650	5650	5650	5650	0
51	20240513	185400	558465910	5650	5650	5650	5650	0
52	20240513	185300	558465910	5650	5650	5650	5650	0
53	20240513	185200	558465910	5650	5650	5650	5650	0
54	20240513	185100	558465910	5650	5650	5650	5650	0
55	20240513	185000	558465910	5650	5650	5650	5650	0
56	20240513	184900	558465910	5650	5650	5650	5650	0
57	20240513	184800	558465910	5650	5650	5650	5650	0
58	20240513	184700	558465910	5650	5650	5650	5650	0
59	20240513	184600	558465910	5650	5650	5650	5650	0
60	20240513	184500	558465910	5650	5650	5650	5650	0
61	20240513	184400	558465910	5650	5650	5650	5650	0
62	20240513	184300	558465910	5650	5650	5650	5650	1765
63	20240513	184200	558465910	5650	5650	5650	5650	0
64	20240513	184100	558465910	5650	5650	5650	5650	0
65	20240513	184000	558465910	5650	5650	5650	5650	0
66	20240513	183900	558465910	5650	5650	5650	5650	0
67	20240513	183800	558465910	5650	5650	5650	5650	0
68	20240513	183700	558465910	5650	5650	5650	5650	0
69	20240513	183600	558465910	5650	5650	5650	5650	0
70	20240513	183500	558465910	5650	5650	5650	5650	0
71	20240513	183400	558465910	5650	5650	5650	5650	0
72	20240513	183300	558465910	5650	5650	5650	5650	0
73	20240513	183200	558465910	5650	5650	5650	5650	0
74	20240513	183100	558465910	5650	5650	5650	5650	0
75	20240513	183000	558465910	5650	5650	5650	5650	0
76	20240513	182900	558465910	5650	5650	5650	5650	0
77	20240513	182800	558465910	5650	5650	5650	5650	0
78	20240513	182700	558465910	5650	5650	5650	5650	0
79	20240513	182600	558465910	5650	5650	5650	5650	0
80	20240513	182500	558465910	5650	5650	5650	5650	0
81	20240513	182400	558465910	5650	5650	5650	5650	0
82	20240513	182300	558465910	5650	5650	5650	5650	0
83	20240513	182200	558465910	5650	5650	5650	5650	0
84	20240513	182100	558465910	5650	5650	5650	5650	0
85	20240513	182000	558465910	5650	5650	5650	5650	0
86	20240513	181900	558465910	5650	5650	5650	5650	0
87	20240513	181800	558465910	5650	5650	5650	5650	0
88	20240513	181700	558465910	5650	5650	5650	5650	0
89	20240513	181600	558465910	5650	5650	5650	5650	0
90	20240513	181500	558465910	5650	5650	5650	5650	0
91	20240513	181400	558465910	5650	5650	5650	5650	0
92	20240513	181300	558465910	5650	5650	5650	5650	1765
93	20240513	181200	558465910	5650	5650	5650	5650	0
94	20240513	181100	558465910	5650	5650	5650	5650	0
95	20240513	181000	558465910	5650	5650	5650	5650	0
96	20240513	180900	558465910	5650	5650	5650	5650	0
97	20240513	180800	558465910	5650	5650	5650	5650	0
98	20240513	180700	558465910	5650	5650	5650	5650	0
99	20240513	180600	558465910	5650	5650	5650	5650	0
100	20240513	180500	558465910	5650	5650	5650	5650	0
101	20240513	180400	558465910	5650	5650	5650	5650	0
102	20240513	180300	558465910	5650	5650	5650	5650	0
103	20240513	180200	558465910	5650	5650	5650	5650	0
104	20240513	180100	558465910	5650	5650	5650	5650	0
105	20240513	180000	558465910	5650	5650	5650	5650	0
106	20240513	175900	558465910	5650	5650	5650	5650	0
107	20240513	175800	558465910	5650	5650	5650	5650	0
108	20240513	175700	558465910	5650	5650	5650	5650	0
109	20240513	175600	558465910	5650	5650	5650	5650	0
110	20240513	175500	558465910	5650	5650	5650	5650	0
111	20240513	175400	558465910	5650	5650	5650	5650	0
112	20240513	175300	558465910	5650	5650	5650	5650	0
113	20240513	175200	558465910	5650	5650	5650	5650	0
114	20240513	175100	558465910	5650	5650	5650	5650	0
115	20240513	175000	558465910	5650	5650	5650	5650	0
116	20240513	174900	558465910	5650	5650	5650	5650	0
117	20240513	174800	558465910	5650	5650	5650	5650	0
118	20240513	174700	558465910	5650	5650	5650	5650	0
119	20240513	174600	558465910	5650	5650	5650	5650	0
120	20240513	174500	558465910	5650	5650	5650	5650	0
121	20240513	174400	558465910	5650	5650	5650	5650	0
122	20240513	174300	558465910	5650	5650	5650	5650	1765
123	20240513	174200	558465910	5650	5650	5650	5650	0
124	20240513	174100	558465910	5650	5650	5650	5650	0
125	20240513	174000	558465910	5650	5650	5650	5650	0
126	20240513	173900	558465910	5650	5650	5650	5650	0
127	20240513	173800	558465910	5650	5650	5650	5650	0
128	20240513	173700	558465910	5650	5650	5650	5650	0
129	20240513	173600	558465910	5650	5650	5650	5650	0
130	20240513	173500	558465910	5650	5650	5650	5650	0
131	20240513	173400	558465910	5650	5650	5650	5650	0
132	20240513	173300	558465910	5650	5650	5650	5650	0
133	20240513	173200	558465910	5650	5650	5650	5650	0
134	20240513	173100	558465910	5650	5650	5650	5650	0
135	20240513	173000	558465910	5650	5650	5650	5650	0
136	20240513	172900	558465910	5650	5650	5650	5650	0
137	20240513	172800	558465910	5650	5650	5650	5650	0
138	20240513	172700	558465910	5650	5650	5650	5650	0
139	20240513	172600	558465910	5650	5650	5650	5650	0
140	20240513	172500	558465910	5650	5650	5650	5650	0
141	20240513	172400	558465910	5650	5650	5650	5650	0
142	20240513	172300	558465910	5650	5650	5650	5650	0
143	20240513	172200	558465910	5650	5650	5650	5650	0
144	20240513	172100	558465910	5650	5650	5650	5650	0
145	20240513	172000	558465910	5650	5650	5650	5650	0
146	20240513	171900	558465910	5650	5650	5650	5650	0
147	20240513	171800	558465910	5650	5650	5650	5650	0
148	20240513	171700	558465910	5650	5650	5650	5650	0
149	20240513	171600	558465910	5650	5650	5650	5650	0
150	20240513	171500	558465910	5650	5650	5650	5650	0
151	20240513	171400	558465910	5650	5650	5650	5650	0
152	20240513	171300	558465910	5650	5650	5650	5650	1765
153	20240513	171200	558465910	5650	5650	5650	5650	0
154	20240513	171100	558465910	5650	5650	5650	5650	0
155	20240513	171000	558465910	5650	5650	5650	5650	0
156	20240513	170900	558465910	5650	5650	5650	5650	0
157	20240513	170800	558465910	5650	5650	5650	5650	0
158	20240513	170700	558465910	5650	5650	5650	5650	0
159	20240513	170600	558465910	5650	5650	5650	5650	0
160	20240513	170500	558465910	5650	5650	5650	5650	0
161	20240513	170400	558465910	5650	5650	5650	5650	0
162	20240513	170300	558465910	5650	5650	5650	5650	0
163	20240513	170200	558465910	5650	5650	5650	5650	0
164	20240513	170100	558465910	5650	5650	5650	5650	0
165	20240513	170000	558465910	5650	5650	5650	5650	0
166	20240513	165900	558465910	5650	5650	5650	5650	0
167	20240513	165800	558465910	5650	5650	5650	5650	0
168	20240513	165700	558465910	5650	5650	5650	5650	0
169	20240513	165600	558465910	5650	5650	5650	5650	0
170	20240513	165500	558465910	5650	5650	5650	5650	0
171	20240513	165400	558465910	5650	5650	5650	5650	0
172	20240513	165300	558465910	5650	5650	5650	5650	0
173	20240513	165200	558465910	5650	5650	5650	5650	0
174	20240513	165100	558465910	5650	5650	5650	5650	0
175	20240513	165000	558465910	5650	5650	5650	5650	0
176	20240513	164900	558465910	5650	5650	5650	5650	0
177	20240513	164800	558465910	5650	5650	5650	5650	0
178	20240513	164700	558465910	5650	5650	5650	5650	0
179	20240513	164600	558465910	5650	5650	5650	5650	0
180	20240513	164500	558465910	5650	5650	5650	5650	0
181	20240513	164400	558465910	5650	5650	5650	5650	0
182	20240513	164300	558465910	5650	5650	5650	5650	1765
183	20240513	164200	558465910	5650	5650	5650	5650	0
184	20240513	164100	558465910	5650	5650	5650	5650	0
185	20240513	164000	558465910	5650	5650	5650	5650	0
186	20240513	163900	558465910	5650	5650	5650	5650	0
187	20240513	163800	558465910	5650	5650	5650	5650	0
188	20240513	163700	558465910	5650	5650	5650	5650	0
189	20240513	163600	558465910	5650	5650	5650	5650	0
190	20240513	163500	558465910	5650	5650	5650	5650	0
191	20240513	163400	558465910	5650	5650	5650	5650	0
192	20240513	163300	558465910	5650	5650	5650	5650	0
193	20240513	163200	558465910	5650	5650	5650	5650	0
194	20240513	163100	558465910	5650	5650	5650	5650	0
195	20240513	163000	558465910	5650	5650	5650	5650	0
196	20240513	162900	558465910	5650	5650	5650	5650	0
197	20240513	162800	558465910	5650	5650	5650	5650	0
198	20240513	162700	558465910	5650	5650	5650	5650	0
199	20240513	162600	558465910	5650	5650	5650	5650	0
200	20240513	162500	558465910	5650	5650	5650	5650	0
201	20240513	162400	558465910	5650	5650	5650	5650	0
202	20240513	162300	558465910	5650	5650	5650	5650	0
203	20240513	162200	558465910	5650	5650	5650	5650	0
204	20240513	162100	558465910	5650	5650	5650	5650	0
205	20240513	162000	558465910	5650	5650	5650	5650	0
206	20240513	161900	558465910	5650	5650	5650	5650	0
207	20240513	161800	558465910	5650	5650	5650	5650	0
208	20240513	161700	558465910	5650	5650	5650	5650	0
209	20240513	161600	558465910	5650	5650	5650	5650	0
210	20240513	161500	558465910	5650	5650	5650	5650	0
211	20240513	161400	558465910	5650	5650	5650	5650	0
212	20240513	161300	558465910	5650	5650	5650	5650	1765
213	20240513	161200	558465910	5650	5650	5650	5650	0
214	20240513	161100	558465910	5650	5650	5650	5650	0
215	20240513	161000	558465910	5650	5650	5650	5650	0
216	20240513	160900	558465910	5650	5650	5650	5650	0
217	20240513	160800	558465910	5650	5650	5650	5650	0
218	20240513	160700	558465910	5650	5650	5650	5650	0
219	20240513	160600	558465910	5650	5650	5650	5650	0
220	20240513	160500	558465910	5650	5650	5650	5650	0
221	20240513	160400	558465910	5650	5650	5650	5650	0
222	20240513	160300	558465910	5650	5650	5650	5650	0
223	20240513	160200	558465910	5650	5650	5650	5650	0
224	20240513	160100	558465910	5650	5650	5650	5650	0
225	20240513	160000	558465910	5650	5650	5650	5650	0
226	20240513	155900	558465910	5650	5650	5650	5650	0
227	20240513	155800	558465910	5650	5650	5650	5650	0
228	20240513	155700	558465910	5650	5650	5650	5650	0
229	20240513	155600	558465910	5650	5650	5650	5650	0
230	20240513	155500	558465910	5650	5650	5650	5650	0
231	20240513	155400	558465910	5650	5650	5650	5650	0
232	20240513	155300	558465910	5650	5650	5650	5650	0
233	20240513	155200	558465910	5650	5650	5650	5650	0
234	20240513	155100	558465910	5650	5650	5650	5650	0
235	20240513	155000	558465910	5650	5650	5650	5650	0
236	20240513	154900	558465910	5650	5650	5650	5650	0
237	20240513	154800	558465910	5650	5650	5650	5650	0
238	20240513	154700	558465910	5650	5650	5650	5650	0
239	20240513	154600	558465910	5650	5650	5650	5650	0
240	20240513	154500	558465910	5650	5650	5650	5650	0
241	20240513	154400	558465910	5650	5650	5650	5650	0
242	20240513	154300	558465910	5650	5650	5650	5650	1765
243	20240513	154200	558465910	5650	5650	5650	5650	0
244	20240513	154100	558465910	5650	5650	5650	5650	0
245	20240513	154000	558465910	5650	5650	5650	5650	0
246	20240513	153900	558465910	5650	5650	5650	5650	0
247	20240513	153800	558465910	5650	5650	5650	5650	0
248	20240513	153700	558465910	5650	5650	5650	5650	0
249	20240513	153600	558465910	5650	5650	5650	5650	0
250	20240513	153500	558465910	5650	5650	5650	5650	0
251	20240513	153400	558465910	5650	5650	5650	5650	0
252	20240513	153300	558465910	5650	5650	5650	5650	0
253	20240513	153200	558465910	5650	5650	5650	5650	0
254	20240513	153100	558465910	5650	5650	5650	5650	0
255	20240513	153000	558465910	5650	5650	5650	5650	1765
256	20240513	152900	548493660	5640	5640	5640	5640	0
257	20240513	152800	548493660	5640	5640	5640	5640	0
258	20240513	152700	548493660	5640	5640	5640	5640	0
259	20240513	152600	548493660	5640	5640	5640	5640	0
260	20240513	152500	548493660	5640	5640	5640	5640	0
261	20240513	152400	548493660	5640	5640	5640	5640	0
262	20240513	152300	548493660	5640	5640	5640	5640	0
263	20240513	152200	548493660	5640	5640	5640	5640	0
264	20240513	152100	548493660	5640	5640	5640	5640	0
265	20240513	152000	548493660	5640	5640	5640	5640	0
266	20240513	151900	548493660	5640	5640	5640	5630	707
267	20240513	151800	544508380	5640	5640	5640	5630	632
268	20240513	151700	540947900	5640	5630	5640	5630	870
269	20240513	151600	536045110	5630	5630	5630	5630	101
270	20240513	151500	535476480	5640	5640	5640	5630	1587
271	20240513	151400	526538200	5640	5650	5650	5640	1087
272	20240513	151300	520400800	5650	5660	5660	5650	589
273	20240513	151200	517069040	5660	5660	5660	5660	535
274	20240513	151100	514040940	5670	5670	5670	5670	127
275	20240513	151000	513320850	5670	5680	5680	5670	27
276	20240513	150900	513167730	5680	5670	5680	5670	708
277	20240513	150800	509153320	5670	5670	5670	5670	100
278	20240513	150700	508586320	5680	5660	5680	5660	349
279	20240513	150600	506608990	5670	5660	5670	5660	4
280	20240513	150500	506586340	5670	5670	5670	5670	3
281	20240513	150400	506569330	5670	5670	5670	5670	2
282	20240513	150300	506557990	5680	5680	5680	5680	42
283	20240513	150200	506319430	5680	5680	5680	5680	0
284	20240513	150100	506319430	5680	5680	5680	5680	0
285	20240513	150000	506319430	5680	5680	5680	5680	0
286	20240513	145900	506319430	5680	5680	5680	5680	500
287	20240513	145800	503479430	5650	5650	5650	5650	0
288	20240513	145700	503479430	5650	5660	5670	5650	700
289	20240513	145600	499521270	5670	5680	5680	5670	259
290	20240513	145500	498050740	5680	5680	5680	5680	177
291	20240513	145400	497045380	5680	5680	5680	5680	0
292	20240513	145300	497045380	5680	5680	5680	5680	6
293	20240513	145200	497011300	5680	5680	5680	5680	23
294	20240513	145100	496880660	5680	5680	5680	5680	0
295	20240513	145000	496880660	5680	5680	5680	5680	50
296	20240513	144900	496596660	5670	5670	5670	5670	0
297	20240513	144800	496596660	5670	5670	5670	5670	52
298	20240513	144700	496301820	5670	5670	5670	5670	65
299	20240513	144600	495933270	5670	5670	5670	5670	0
300	20240513	144500	495933270	5670	5670	5670	5670	50
301	20240513	144400	495649770	5660	5670	5670	5660	120
302	20240513	144300	494970370	5670	5670	5670	5670	30
303	20240513	144200	494800270	5670	5670	5670	5670	5
304	20240513	144100	494771920	5650	5650	5650	5650	0
305	20240513	144000	494771920	5650	5650	5650	5650	0
306	20240513	143900	494771920	5650	5650	5650	5650	0
307	20240513	143800	494771920	5650	5650	5650	5650	0
308	20240513	143700	494771920	5650	5650	5650	5650	0
309	20240513	143600	494771920	5650	5650	5650	5650	208
310	20240513	143500	493596720	5660	5660	5660	5660	20
311	20240513	143400	493483520	5660	5660	5660	5660	0
312	20240513	143300	493483520	5660	5670	5670	5660	2076
313	20240513	143200	481723090	5670	5670	5670	5670	0
314	20240513	143100	481723090	5670	5670	5670	5670	496
315	20240513	143000	478910770	5670	5670	5670	5670	0
316	20240513	142900	478910770	5670	5670	5670	5670	0
317	20240513	142800	478910770	5670	5670	5670	5670	0
318	20240513	142700	478910770	5670	5680	5680	5670	362
319	20240513	142600	476856490	5680	5680	5680	5680	30
320	20240513	142500	476686090	5660	5660	5660	5660	30
321	20240513	142400	476516290	5660	5660	5660	5660	0
322	20240513	142300	476516290	5660	5670	5670	5660	170
323	20240513	142200	475553990	5660	5660	5660	5660	7
324	20240513	142100	475514370	5660	5660	5660	5660	20
325	20240513	142000	475401170	5660	5660	5660	5660	0
326	20240513	141900	475401170	5660	5650	5660	5650	631
327	20240513	141800	471836000	5650	5650	5650	5650	20
328	20240513	141700	471723000	5650	5660	5660	5650	661
329	20240513	141600	467988250	5660	5660	5660	5660	98
330	20240513	141500	467433570	5660	5660	5660	5660	0
331	20240513	141400	467433570	5660	5660	5660	5660	2
332	20240513	141300	467422250	5680	5680	5680	5680	50
333	20240513	141200	467138250	5680	5660	5680	5660	101
334	20240513	141100	466564990	5660	5660	5660	5660	101
335	20240513	141000	465993330	5660	5660	5660	5660	211
336	20240513	140900	464799070	5660	5660	5660	5660	0
337	20240513	140800	464799070	5660	5660	5660	5660	8
338	20240513	140700	464753790	5660	5670	5670	5660	10
339	20240513	140600	464697180	5660	5660	5660	5660	10
340	20240513	140500	464640580	5670	5670	5670	5670	1
341	20240513	140400	464634910	5670	5640	5670	5620	1422
342	20240513	140300	456591400	5650	5650	5650	5650	54
343	20240513	140200	456286300	5660	5660	5660	5660	377
344	20240513	140100	454152480	5660	5660	5660	5660	119
345	20240513	140000	453478940	5650	5650	5650	5650	19
346	20240513	135900	453371590	5650	5660	5660	5650	86
347	20240513	135800	452885640	5660	5670	5670	5660	161
348	20240513	135700	451973770	5660	5660	5660	5660	37
349	20240513	135600	451764350	5660	5660	5660	5660	0
350	20240513	135500	451764350	5660	5630	5660	5630	751
351	20240513	135400	447528690	5630	5680	5680	5630	103
352	20240513	135300	446947790	5680	5690	5690	5670	39
353	20240513	135200	446726000	5680	5700	5700	5680	7
354	20240513	135100	446686160	5700	5680	5700	5600	3415
355	20240513	135000	427382250	5700	5690	5700	5690	119
356	20240513	134900	426705010	5690	5690	5690	5670	1944
357	20240513	134800	415660870	5690	5690	5690	5690	20
358	20240513	134700	415547070	5690	5700	5700	5690	231
359	20240513	134600	414232670	5700	5700	5700	5700	31
360	20240513	134500	414055970	5700	5700	5700	5700	0
361	20240513	134400	414055970	5700	5700	5700	5700	1
362	20240513	134300	414050270	5700	5700	5700	5700	10
363	20240513	134200	413993270	5700	5700	5700	5700	0
364	20240513	134100	413993270	5700	5700	5700	5700	50
365	20240513	134000	413708270	5700	5700	5700	5700	28
366	20240513	133900	413548670	5700	5700	5700	5700	2
367	20240513	133800	413537270	5700	5700	5700	5700	20
368	20240513	133700	413423270	5700	5710	5710	5690	2907
369	20240513	133600	396857880	5720	5720	5720	5720	0
370	20240513	133500	396857880	5720	5720	5720	5720	7
371	20240513	133400	396817840	5720	5720	5720	5720	0
372	20240513	133300	396817840	5720	5710	5720	5710	79
373	20240513	133200	396366740	5720	5720	5720	5720	0
374	20240513	133100	396366740	5720	5720	5720	5720	16
375	20240513	133000	396275220	5720	5720	5720	5720	120
376	20240513	132900	395588820	5710	5710	5710	5710	0
377	20240513	132800	395588820	5710	5710	5710	5710	50
378	20240513	132700	395303320	5700	5700	5700	5700	0
379	20240513	132600	395303320	5700	5700	5700	5700	5
380	20240513	132500	395274820	5700	5710	5710	5700	100
381	20240513	132400	394704690	5710	5710	5710	5710	100
382	20240513	132300	394133690	5720	5720	5720	5720	105
383	20240513	132200	393533090	5720	5710	5720	5700	3383
384	20240513	132100	374231360	5710	5730	5730	5710	3023
385	20240513	132000	356922450	5730	5740	5740	5730	18
386	20240513	131900	356819230	5740	5750	5750	5740	3100
387	20240513	131800	339025160	5750	5750	5750	5750	6
388	20240513	131700	338990660	5750	5760	5760	5750	150
389	20240513	131600	338127660	5750	5750	5750	5750	394
390	20240513	131500	335862160	5750	5750	5750	5750	1116
391	20240513	131400	329445160	5750	5750	5750	5750	0
392	20240513	131300	329445160	5750	5750	5750	5750	163
393	20240513	131200	328507910	5760	5760	5760	5760	6
394	20240513	131100	328473350	5750	5750	5750	5750	805
395	20240513	131000	323844600	5760	5760	5760	5760	0
396	20240513	130900	323844600	5760	5760	5760	5760	0
397	20240513	130800	323844600	5760	5760	5760	5760	0
398	20240513	130700	323844600	5760	5760	5760	5760	3
399	20240513	130600	323827320	5760	5760	5760	5760	285
400	20240513	130500	322185720	5760	5760	5760	5760	1
401	20240513	130400	322179960	5760	5760	5760	5760	71
402	20240513	130300	321771000	5760	5760	5760	5760	67
403	20240513	130200	321385080	5760	5760	5770	5760	115
404	20240513	130100	320722670	5760	5760	5760	5760	0
405	20240513	130000	320722670	5760	5760	5760	5760	0
406	20240513	125900	320722670	5760	5760	5760	5760	925
407	20240513	125800	315394670	5760	5760	5760	5760	1
408	20240513	125700	315388910	5760	5760	5760	5760	0
409	20240513	125600	315388910	5760	5760	5760	5760	266
410	20240513	125500	313856750	5770	5770	5770	5770	0
411	20240513	125400	313856750	5770	5770	5770	5770	5
412	20240513	125300	313827900	5760	5760	5760	5760	0
413	20240513	125200	313827900	5760	5760	5760	5760	0
414	20240513	125100	313827900	5760	5760	5760	5760	0
415	20240513	125000	313827900	5760	5760	5760	5760	145
416	20240513	124900	312992700	5750	5750	5750	5750	0
417	20240513	124800	312992700	5750	5750	5750	5750	0
418	20240513	124700	312992700	5750	5750	5750	5750	1
419	20240513	124600	312986950	5760	5760	5760	5760	1
420	20240513	124500	312981190	5760	5760	5760	5760	2
421	20240513	124400	312969670	5750	5750	5750	5750	50
422	20240513	124300	312682170	5740	5740	5740	5740	0
423	20240513	124200	312682170	5740	5740	5740	5740	0
424	20240513	124100	312682170	5740	5740	5740	5740	0
425	20240513	124000	312682170	5740	5740	5740	5740	0
426	20240513	123900	312682170	5740	5740	5740	5740	0
427	20240513	123800	312682170	5740	5750	5750	5740	565
428	20240513	123700	309435860	5750	5760	5760	5750	98
429	20240513	123600	308871560	5770	5770	5770	5770	23
430	20240513	123500	308738850	5770	5770	5770	5770	0
431	20240513	123400	308738850	5770	5770	5770	5770	24
432	20240513	123300	308600370	5770	5770	5770	5770	324
433	20240513	123200	306730890	5780	5780	5780	5780	0
434	20240513	123100	306730890	5780	5780	5780	5780	849
435	20240513	123000	301823670	5790	5790	5790	5790	0
436	20240513	122900	301823670	5790	5790	5790	5790	0
437	20240513	122800	301823670	5790	5790	5790	5790	20
438	20240513	122700	301707870	5790	5790	5790	5790	4
439	20240513	122600	301684710	5790	5790	5790	5790	10
440	20240513	122500	301626810	5790	5790	5790	5790	5
441	20240513	122400	301597860	5790	5790	5790	5790	5
442	20240513	122300	301568910	5790	5790	5790	5790	800
443	20240513	122200	296936910	5790	5790	5790	5790	7
444	20240513	122100	296896380	5790	5790	5790	5790	0
445	20240513	122000	296896380	5790	5790	5790	5790	0
446	20240513	121900	296896380	5790	5790	5790	5790	0
447	20240513	121800	296896380	5790	5790	5790	5790	0
448	20240513	121700	296896380	5790	5790	5790	5790	3
449	20240513	121600	296879010	5790	5790	5790	5790	1
450	20240513	121500	296873220	5790	5790	5790	5790	0
451	20240513	121400	296873220	5790	5790	5790	5790	0
452	20240513	121300	296873220	5790	5790	5790	5790	0
453	20240513	121200	296873220	5790	5780	5790	5780	38
454	20240513	121100	296653480	5780	5780	5780	5780	1
455	20240513	121000	296647700	5770	5770	5770	5770	0
456	20240513	120900	296647700	5770	5770	5770	5770	0
457	20240513	120800	296647700	5770	5770	5770	5770	0
458	20240513	120700	296647700	5770	5790	5790	5770	2563
459	20240513	120600	281849290	5800	5800	5800	5800	0
460	20240513	120500	281849290	5800	5800	5800	5800	2
461	20240513	120400	281837690	5780	5780	5780	5780	0
462	20240513	120300	281837690	5780	5780	5780	5780	77
463	20240513	120200	281392630	5780	5780	5780	5780	0
464	20240513	120100	281392630	5780	5780	5780	5780	0
465	20240513	120000	281392630	5780	5780	5780	5780	0
466	20240513	115900	281392630	5780	5780	5780	5780	0
467	20240513	115800	281392630	5780	5770	5780	5770	309
468	20240513	115700	279607680	5760	5770	5770	5760	166
469	20240513	115600	278649990	5770	5770	5770	5770	13
470	20240513	115500	278574980	5770	5770	5770	5770	9
471	20240513	115400	278523050	5770	5770	5770	5770	0
472	20240513	115300	278523050	5770	5770	5770	5770	0
473	20240513	115200	278523050	5770	5770	5770	5770	10
474	20240513	115100	278465350	5760	5760	5760	5760	0
475	20240513	115000	278465350	5760	5760	5760	5760	0
476	20240513	114900	278465350	5760	5760	5760	5760	0
477	20240513	114800	278465350	5760	5760	5760	5760	0
478	20240513	114700	278465350	5760	5770	5770	5760	13
479	20240513	114600	278390460	5760	5760	5760	5760	50
480	20240513	114500	278102460	5770	5770	5770	5770	10
481	20240513	114400	278044760	5770	5770	5770	5770	3
482	20240513	114300	278027450	5770	5790	5790	5770	448
483	20240513	114200	275441440	5790	5790	5790	5790	0
484	20240513	114100	275441440	5790	5790	5790	5790	122
485	20240513	114000	274735060	5790	5790	5790	5790	0
486	20240513	113900	274735060	5790	5790	5790	5790	0
487	20240513	113800	274735060	5790	5790	5790	5790	0
488	20240513	113700	274735060	5790	5790	5790	5790	0
489	20240513	113600	274735060	5790	5790	5790	5790	1
490	20240513	113500	274729270	5790	5790	5790	5790	0
491	20240513	113400	274729270	5790	5790	5790	5790	0
492	20240513	113300	274729270	5790	5790	5790	5790	80
493	20240513	113200	274266070	5810	5800	5810	5800	293
494	20240513	113100	272563960	5800	5800	5800	5800	13
495	20240513	113000	272488560	5800	5800	5800	5800	130
496	20240513	112900	271734560	5790	5790	5790	5790	1
497	20240513	112800	271728770	5790	5780	5790	5780	290
498	20240513	112700	270051180	5770	5770	5770	5770	0
499	20240513	112600	270051180	5770	5770	5770	5770	0
500	20240513	112500	270051180	5770	5770	5770	5770	0
501	20240513	112400	270051180	5770	5770	5770	5770	0
502	20240513	112300	270051180	5770	5770	5770	5770	1
503	20240513	112200	270045410	5770	5770	5770	5770	0
504	20240513	112100	270045410	5770	5770	5770	5770	100
505	20240513	112000	269468410	5770	5770	5770	5770	121
506	20240513	111900	268770240	5770	5770	5770	5770	6
507	20240513	111800	268735620	5770	5750	5770	5750	171
508	20240513	111700	267752350	5750	5750	5750	5750	0
509	20240513	111600	267752350	5750	5750	5750	5750	0
510	20240513	111500	267752350	5750	5750	5750	5750	0
511	20240513	111400	267752350	5750	5750	5750	5750	500
512	20240513	111300	264877350	5750	5750	5750	5750	34
513	20240513	111200	264681850	5750	5750	5750	5750	0
514	20240513	111100	264681850	5750	5750	5750	5750	0
515	20240513	111000	264681850	5750	5750	5750	5750	0
516	20240513	110900	264681850	5750	5750	5750	5750	1
517	20240513	110800	264676100	5750	5750	5750	5750	0
518	20240513	110700	264676100	5750	5750	5750	5750	82
519	20240513	110600	264204600	5750	5740	5750	5740	101
520	20240513	110500	263624850	5740	5750	5750	5740	339
521	20240513	110400	261677080	5750	5760	5760	5750	180
522	20240513	110300	260641420	5770	5770	5770	5770	59
523	20240513	110200	260300990	5780	5780	5780	5780	3
524	20240513	110100	260283650	5780	5780	5780	5780	0
525	20240513	110000	260283650	5780	5780	5780	5780	1
526	20240513	105900	260277870	5780	5780	5780	5780	60
527	20240513	105800	259931070	5780	5780	5780	5780	2
528	20240513	105700	259919510	5780	5750	5780	5750	189
529	20240513	105600	258829940	5780	5780	5780	5780	5
530	20240513	105500	258801040	5750	5750	5750	5750	0
531	20240513	105400	258801040	5750	5750	5750	5750	0
532	20240513	105300	258801040	5750	5750	5750	5750	651
533	20240513	105200	255057790	5740	5780	5780	5740	3658
534	20240513	105100	234002330	5780	5780	5780	5780	0
535	20240513	105000	234002330	5780	5780	5780	5780	1
536	20240513	104900	233996550	5780	5780	5780	5780	0
537	20240513	104800	233996550	5780	5780	5780	5780	0
538	20240513	104700	233996550	5780	5790	5790	5780	172
539	20240513	104600	233001710	5790	5790	5790	5790	3
540	20240513	104500	232984340	5780	5780	5780	5780	0
541	20240513	104400	232984340	5780	5780	5780	5780	0
542	20240513	104300	232984340	5780	5780	5780	5780	31
543	20240513	104200	232805160	5780	5780	5780	5780	0
544	20240513	104100	232805160	5780	5800	5800	5780	224
545	20240513	104000	231510050	5800	5800	5800	5800	1
546	20240513	103900	231504250	5790	5790	5790	5790	17
547	20240513	103800	231405820	5790	5790	5790	5780	119
548	20240513	103700	230717110	5790	5790	5790	5790	10
549	20240513	103600	230659210	5780	5780	5780	5780	0
550	20240513	103500	230659210	5780	5780	5780	5780	212
551	20240513	103400	229433850	5780	5780	5780	5780	77
552	20240513	103300	228988790	5780	5780	5780	5780	77
553	20240513	103200	228543730	5790	5790	5790	5790	0
554	20240513	103100	228543730	5790	5780	5790	5780	67
555	20240513	103000	228155900	5780	5780	5780	5780	58
556	20240513	102900	227820660	5780	5770	5780	5770	550
557	20240513	102800	224646460	5780	5790	5790	5780	583
558	20240513	102700	221275700	5790	5780	5790	5780	587
559	20240513	102600	217882790	5780	5810	5810	5780	6065
560	20240513	102500	182707870	5810	5810	5810	5810	165
561	20240513	102400	181749220	5810	5830	5830	5810	9
562	20240513	102300	181696910	5830	5830	5830	5830	20
563	20240513	102200	181580310	5830	5830	5830	5830	0
564	20240513	102100	181580310	5830	5820	5830	5820	324
565	20240513	102000	179694360	5820	5820	5820	5820	3
566	20240513	101900	179676900	5820	5820	5820	5820	17
567	20240513	101800	179577960	5820	5830	5830	5820	823
568	20240513	101700	174783040	5830	5830	5830	5830	0
569	20240513	101600	174783040	5830	5830	5830	5830	137
570	20240513	101500	173984330	5830	5830	5830	5830	0
571	20240513	101400	173984330	5830	5830	5830	5830	0
572	20240513	101300	173984330	5830	5830	5830	5830	10
573	20240513	101200	173926030	5840	5840	5840	5840	0
574	20240513	101100	173926030	5840	5840	5840	5840	1
575	20240513	101000	173920190	5840	5840	5840	5840	0
576	20240513	100900	173920190	5840	5830	5840	5830	13
577	20240513	100800	173844370	5840	5840	5840	5840	1
578	20240513	100700	173838530	5830	5840	5840	5830	456
579	20240513	100600	171175580	5840	5830	5840	5830	4
580	20240513	100500	171152230	5830	5840	5840	5830	653
581	20240513	100400	167345180	5830	5830	5830	5800	1406
582	20240513	100300	159178640	5830	5810	5830	5810	78
583	20240513	100200	158725440	5830	5820	5830	5810	863
584	20240513	100100	153707450	5820	5820	5820	5820	1
585	20240513	100000	153701630	5830	5830	5830	5830	12
586	20240513	095900	153631670	5830	5830	5830	5820	297
587	20240513	095800	151902620	5830	5820	5830	5820	201
588	20240513	095700	150732790	5820	5830	5830	5820	750
589	20240513	095600	146367580	5830	5830	5830	5830	193
590	20240513	095500	145242390	5830	5840	5840	5830	398
591	20240513	095400	142921340	5840	5830	5840	5830	1668
592	20240513	095300	133180240	5840	5840	5840	5840	0
593	20240513	095200	133180240	5840	5840	5840	5840	4
594	20240513	095100	133156880	5840	5840	5840	5840	5
595	20240513	095000	133127680	5840	5840	5840	5840	18
596	20240513	094900	133022560	5840	5840	5840	5840	45
597	20240513	094800	132759760	5830	5830	5830	5830	0
598	20240513	094700	132759760	5830	5830	5830	5830	100
599	20240513	094600	132176760	5830	5830	5830	5830	160
600	20240513	094500	131243960	5830	5820	5830	5810	300
601	20240513	094400	129497470	5820	5820	5820	5820	1570
602	20240513	094300	120360070	5830	5840	5840	5830	547
603	20240513	094200	117166510	5840	5860	5860	5840	355
604	20240513	094100	115090890	5840	5860	5860	5840	633
605	20240513	094000	111393790	5860	5860	5860	5860	45
606	20240513	093900	111130090	5850	5860	5860	5850	1325
607	20240513	093800	103378340	5860	5860	5860	5860	8
608	20240513	093700	103331460	5860	5870	5870	5860	712
609	20240513	093600	99157430	5870	5870	5870	5870	0
610	20240513	093500	99157430	5870	5870	5870	5870	0
611	20240513	093400	99157430	5870	5870	5870	5870	70
612	20240513	093300	98746530	5870	5870	5870	5870	44
613	20240513	093200	98488250	5880	5880	5880	5880	0
614	20240513	093100	98488250	5880	5880	5880	5880	0
615	20240513	093000	98488250	5880	5870	5880	5870	59
616	20240513	092900	98141340	5870	5870	5870	5870	0
617	20240513	092800	98141340	5870	5860	5870	5860	10
618	20240513	092700	98082660	5870	5860	5870	5860	75
619	20240513	092600	97642460	5850	5860	5860	5850	887
620	20240513	092500	92449360	5860	5870	5870	5860	151
621	20240513	092400	91564490	5870	5870	5870	5870	250
622	20240513	092300	90096990	5870	5860	5870	5860	14
623	20240513	092200	90014910	5870	5870	5870	5870	103
624	20240513	092100	89410300	5870	5870	5870	5870	101
625	20240513	092000	88817430	5870	5870	5870	5870	3
626	20240513	091900	88799820	5860	5890	5890	5860	621
627	20240513	091800	85154630	5880	5880	5880	5880	34
628	20240513	091700	84954710	5880	5880	5880	5880	306
629	20240513	091600	83155430	5850	5880	5880	5850	245
630	20240513	091500	81721500	5880	5880	5880	5880	0
631	20240513	091400	81721500	5880	5880	5880	5880	2
632	20240513	091300	81709740	5850	5850	5850	5850	3
633	20240513	091200	81692190	5840	5840	5840	5840	49
634	20240513	091100	81406030	5840	5890	5890	5840	4361
635	20240513	091000	55899840	5870	5870	5870	5860	1228
636	20240513	090900	48699820	5890	5870	5890	5870	170
637	20240513	090800	47699610	5870	5870	5870	5860	191
638	20240513	090700	46579440	5870	5870	5870	5860	382
639	20240513	090600	44340860	5850	5860	5860	5850	521
640	20240513	090500	41289750	5850	5880	5890	5850	1983
641	20240513	090400	29669480	5890	5890	5890	5890	63
642	20240513	090300	29298410	5900	5920	5920	5900	1409
643	20240513	090200	20972160	5920	5920	5920	5920	0
644	20240513	090100	20972160	5920	5970	6020	5870	2848
645	20240513	090000	4133760	5970	5940	5970	5940	695