KissMeData/143210/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	202000	122044075	2940	2940	2940	2940	1323
3	20240513	201900	122044075	2940	2940	2940	2940	0
4	20240513	201800	122044075	2940	2940	2940	2940	0
5	20240513	201700	122044075	2940	2940	2940	2940	0
6	20240513	201600	122044075	2940	2940	2940	2940	0
7	20240513	201500	122044075	2940	2940	2940	2940	0
8	20240513	201400	122044075	2940	2940	2940	2940	0
9	20240513	201300	122044075	2940	2940	2940	2940	0
10	20240513	201200	122044075	2940	2940	2940	2940	0
11	20240513	201100	122044075	2940	2940	2940	2940	0
12	20240513	201000	122044075	2940	2940	2940	2940	0
13	20240513	200900	122044075	2940	2940	2940	2940	0
14	20240513	200800	122044075	2940	2940	2940	2940	0
15	20240513	200700	122044075	2940	2940	2940	2940	0
16	20240513	200600	122044075	2940	2940	2940	2940	0
17	20240513	200500	122044075	2940	2940	2940	2940	0
18	20240513	200400	122044075	2940	2940	2940	2940	0
19	20240513	200300	122044075	2940	2940	2940	2940	0
20	20240513	200200	122044075	2940	2940	2940	2940	0
21	20240513	200100	122044075	2940	2940	2940	2940	0
22	20240513	200000	122044075	2940	2940	2940	2940	0
23	20240513	195900	122044075	2940	2940	2940	2940	0
24	20240513	195800	122044075	2940	2940	2940	2940	0
25	20240513	195700	122044075	2940	2940	2940	2940	0
26	20240513	195600	122044075	2940	2940	2940	2940	0
27	20240513	195500	122044075	2940	2940	2940	2940	0
28	20240513	195400	122044075	2940	2940	2940	2940	0
29	20240513	195300	122044075	2940	2940	2940	2940	0
30	20240513	195200	122044075	2940	2940	2940	2940	0
31	20240513	195100	122044075	2940	2940	2940	2940	0
32	20240513	195000	122044075	2940	2940	2940	2940	1323
33	20240513	194900	122044075	2940	2940	2940	2940	0
34	20240513	194800	122044075	2940	2940	2940	2940	0
35	20240513	194700	122044075	2940	2940	2940	2940	0
36	20240513	194600	122044075	2940	2940	2940	2940	0
37	20240513	194500	122044075	2940	2940	2940	2940	0
38	20240513	194400	122044075	2940	2940	2940	2940	0
39	20240513	194300	122044075	2940	2940	2940	2940	0
40	20240513	194200	122044075	2940	2940	2940	2940	0
41	20240513	194100	122044075	2940	2940	2940	2940	0
42	20240513	194000	122044075	2940	2940	2940	2940	0
43	20240513	193900	122044075	2940	2940	2940	2940	0
44	20240513	193800	122044075	2940	2940	2940	2940	0
45	20240513	193700	122044075	2940	2940	2940	2940	0
46	20240513	193600	122044075	2940	2940	2940	2940	0
47	20240513	193500	122044075	2940	2940	2940	2940	0
48	20240513	193400	122044075	2940	2940	2940	2940	0
49	20240513	193300	122044075	2940	2940	2940	2940	0
50	20240513	193200	122044075	2940	2940	2940	2940	0
51	20240513	193100	122044075	2940	2940	2940	2940	0
52	20240513	193000	122044075	2940	2940	2940	2940	0
53	20240513	192900	122044075	2940	2940	2940	2940	0
54	20240513	192800	122044075	2940	2940	2940	2940	0
55	20240513	192700	122044075	2940	2940	2940	2940	0
56	20240513	192600	122044075	2940	2940	2940	2940	0
57	20240513	192500	122044075	2940	2940	2940	2940	0
58	20240513	192400	122044075	2940	2940	2940	2940	0
59	20240513	192300	122044075	2940	2940	2940	2940	0
60	20240513	192200	122044075	2940	2940	2940	2940	0
61	20240513	192100	122044075	2940	2940	2940	2940	0
62	20240513	192000	122044075	2940	2940	2940	2940	1323
63	20240513	191900	122044075	2940	2940	2940	2940	0
64	20240513	191800	122044075	2940	2940	2940	2940	0
65	20240513	191700	122044075	2940	2940	2940	2940	0
66	20240513	191600	122044075	2940	2940	2940	2940	0
67	20240513	191500	122044075	2940	2940	2940	2940	0
68	20240513	191400	122044075	2940	2940	2940	2940	0
69	20240513	191300	122044075	2940	2940	2940	2940	0
70	20240513	191200	122044075	2940	2940	2940	2940	0
71	20240513	191100	122044075	2940	2940	2940	2940	0
72	20240513	191000	122044075	2940	2940	2940	2940	0
73	20240513	190900	122044075	2940	2940	2940	2940	0
74	20240513	190800	122044075	2940	2940	2940	2940	0
75	20240513	190700	122044075	2940	2940	2940	2940	0
76	20240513	190600	122044075	2940	2940	2940	2940	0
77	20240513	190500	122044075	2940	2940	2940	2940	0
78	20240513	190400	122044075	2940	2940	2940	2940	0
79	20240513	190300	122044075	2940	2940	2940	2940	0
80	20240513	190200	122044075	2940	2940	2940	2940	0
81	20240513	190100	122044075	2940	2940	2940	2940	0
82	20240513	190000	122044075	2940	2940	2940	2940	0
83	20240513	185900	122044075	2940	2940	2940	2940	0
84	20240513	185800	122044075	2940	2940	2940	2940	0
85	20240513	185700	122044075	2940	2940	2940	2940	0
86	20240513	185600	122044075	2940	2940	2940	2940	0
87	20240513	185500	122044075	2940	2940	2940	2940	0
88	20240513	185400	122044075	2940	2940	2940	2940	0
89	20240513	185300	122044075	2940	2940	2940	2940	0
90	20240513	185200	122044075	2940	2940	2940	2940	0
91	20240513	185100	122044075	2940	2940	2940	2940	0
92	20240513	185000	122044075	2940	2940	2940	2940	1323
93	20240513	184900	122044075	2940	2940	2940	2940	0
94	20240513	184800	122044075	2940	2940	2940	2940	0
95	20240513	184700	122044075	2940	2940	2940	2940	0
96	20240513	184600	122044075	2940	2940	2940	2940	0
97	20240513	184500	122044075	2940	2940	2940	2940	0
98	20240513	184400	122044075	2940	2940	2940	2940	0
99	20240513	184300	122044075	2940	2940	2940	2940	0
100	20240513	184200	122044075	2940	2940	2940	2940	0
101	20240513	184100	122044075	2940	2940	2940	2940	0
102	20240513	184000	122044075	2940	2940	2940	2940	0
103	20240513	183900	122044075	2940	2940	2940	2940	0
104	20240513	183800	122044075	2940	2940	2940	2940	0
105	20240513	183700	122044075	2940	2940	2940	2940	0
106	20240513	183600	122044075	2940	2940	2940	2940	0
107	20240513	183500	122044075	2940	2940	2940	2940	0
108	20240513	183400	122044075	2940	2940	2940	2940	0
109	20240513	183300	122044075	2940	2940	2940	2940	0
110	20240513	183200	122044075	2940	2940	2940	2940	0
111	20240513	183100	122044075	2940	2940	2940	2940	0
112	20240513	183000	122044075	2940	2940	2940	2940	0
113	20240513	182900	122044075	2940	2940	2940	2940	0
114	20240513	182800	122044075	2940	2940	2940	2940	0
115	20240513	182700	122044075	2940	2940	2940	2940	0
116	20240513	182600	122044075	2940	2940	2940	2940	0
117	20240513	182500	122044075	2940	2940	2940	2940	0
118	20240513	182400	122044075	2940	2940	2940	2940	0
119	20240513	182300	122044075	2940	2940	2940	2940	0
120	20240513	182200	122044075	2940	2940	2940	2940	0
121	20240513	182100	122044075	2940	2940	2940	2940	0
122	20240513	182000	122044075	2940	2940	2940	2940	1323
123	20240513	181900	122044075	2940	2940	2940	2940	0
124	20240513	181800	122044075	2940	2940	2940	2940	0
125	20240513	181700	122044075	2940	2940	2940	2940	0
126	20240513	181600	122044075	2940	2940	2940	2940	0
127	20240513	181500	122044075	2940	2940	2940	2940	0
128	20240513	181400	122044075	2940	2940	2940	2940	0
129	20240513	181300	122044075	2940	2940	2940	2940	0
130	20240513	181200	122044075	2940	2940	2940	2940	0
131	20240513	181100	122044075	2940	2940	2940	2940	0
132	20240513	181000	122044075	2940	2940	2940	2940	0
133	20240513	180900	122044075	2940	2940	2940	2940	0
134	20240513	180800	122044075	2940	2940	2940	2940	0
135	20240513	180700	122044075	2940	2940	2940	2940	0
136	20240513	180600	122044075	2940	2940	2940	2940	0
137	20240513	180500	122044075	2940	2940	2940	2940	0
138	20240513	180400	122044075	2940	2940	2940	2940	0
139	20240513	180300	122044075	2940	2940	2940	2940	0
140	20240513	180200	122044075	2940	2940	2940	2940	0
141	20240513	180100	122044075	2940	2940	2940	2940	0
142	20240513	180000	122044075	2940	2940	2940	2940	0
143	20240513	175900	122044075	2940	2940	2940	2940	0
144	20240513	175800	122044075	2940	2940	2940	2940	0
145	20240513	175700	122044075	2940	2940	2940	2940	0
146	20240513	175600	122044075	2940	2940	2940	2940	0
147	20240513	175500	122044075	2940	2940	2940	2940	0
148	20240513	175400	122044075	2940	2940	2940	2940	0
149	20240513	175300	122044075	2940	2940	2940	2940	0
150	20240513	175200	122044075	2940	2940	2940	2940	0
151	20240513	175100	122044075	2940	2940	2940	2940	0
152	20240513	175000	122044075	2940	2940	2940	2940	1323
153	20240513	174900	122044075	2940	2940	2940	2940	0
154	20240513	174800	122044075	2940	2940	2940	2940	0
155	20240513	174700	122044075	2940	2940	2940	2940	0
156	20240513	174600	122044075	2940	2940	2940	2940	0
157	20240513	174500	122044075	2940	2940	2940	2940	0
158	20240513	174400	122044075	2940	2940	2940	2940	0
159	20240513	174300	122044075	2940	2940	2940	2940	0
160	20240513	174200	122044075	2940	2940	2940	2940	0
161	20240513	174100	122044075	2940	2940	2940	2940	0
162	20240513	174000	122044075	2940	2940	2940	2940	0
163	20240513	173900	122044075	2940	2940	2940	2940	0
164	20240513	173800	122044075	2940	2940	2940	2940	0
165	20240513	173700	122044075	2940	2940	2940	2940	0
166	20240513	173600	122044075	2940	2940	2940	2940	0
167	20240513	173500	122044075	2940	2940	2940	2940	0
168	20240513	173400	122044075	2940	2940	2940	2940	0
169	20240513	173300	122044075	2940	2940	2940	2940	0
170	20240513	173200	122044075	2940	2940	2940	2940	0
171	20240513	173100	122044075	2940	2940	2940	2940	0
172	20240513	173000	122044075	2940	2940	2940	2940	0
173	20240513	172900	122044075	2940	2940	2940	2940	0
174	20240513	172800	122044075	2940	2940	2940	2940	0
175	20240513	172700	122044075	2940	2940	2940	2940	0
176	20240513	172600	122044075	2940	2940	2940	2940	0
177	20240513	172500	122044075	2940	2940	2940	2940	0
178	20240513	172400	122044075	2940	2940	2940	2940	0
179	20240513	172300	122044075	2940	2940	2940	2940	0
180	20240513	172200	122044075	2940	2940	2940	2940	0
181	20240513	172100	122044075	2940	2940	2940	2940	0
182	20240513	172000	122044075	2940	2940	2940	2940	1323
183	20240513	171900	122044075	2940	2940	2940	2940	0
184	20240513	171800	122044075	2940	2940	2940	2940	0
185	20240513	171700	122044075	2940	2940	2940	2940	0
186	20240513	171600	122044075	2940	2940	2940	2940	0
187	20240513	171500	122044075	2940	2940	2940	2940	0
188	20240513	171400	122044075	2940	2940	2940	2940	0
189	20240513	171300	122044075	2940	2940	2940	2940	0
190	20240513	171200	122044075	2940	2940	2940	2940	0
191	20240513	171100	122044075	2940	2940	2940	2940	0
192	20240513	171000	122044075	2940	2940	2940	2940	0
193	20240513	170900	122044075	2940	2940	2940	2940	0
194	20240513	170800	122044075	2940	2940	2940	2940	0
195	20240513	170700	122044075	2940	2940	2940	2940	0
196	20240513	170600	122044075	2940	2940	2940	2940	0
197	20240513	170500	122044075	2940	2940	2940	2940	0
198	20240513	170400	122044075	2940	2940	2940	2940	0
199	20240513	170300	122044075	2940	2940	2940	2940	0
200	20240513	170200	122044075	2940	2940	2940	2940	0
201	20240513	170100	122044075	2940	2940	2940	2940	0
202	20240513	170000	122044075	2940	2940	2940	2940	0
203	20240513	165900	122044075	2940	2940	2940	2940	0
204	20240513	165800	122044075	2940	2940	2940	2940	0
205	20240513	165700	122044075	2940	2940	2940	2940	0
206	20240513	165600	122044075	2940	2940	2940	2940	0
207	20240513	165500	122044075	2940	2940	2940	2940	0
208	20240513	165400	122044075	2940	2940	2940	2940	0
209	20240513	165300	122044075	2940	2940	2940	2940	0
210	20240513	165200	122044075	2940	2940	2940	2940	0
211	20240513	165100	122044075	2940	2940	2940	2940	0
212	20240513	165000	122044075	2940	2940	2940	2940	1323
213	20240513	164900	122044075	2940	2940	2940	2940	0
214	20240513	164800	122044075	2940	2940	2940	2940	0
215	20240513	164700	122044075	2940	2940	2940	2940	0
216	20240513	164600	122044075	2940	2940	2940	2940	0
217	20240513	164500	122044075	2940	2940	2940	2940	0
218	20240513	164400	122044075	2940	2940	2940	2940	0
219	20240513	164300	122044075	2940	2940	2940	2940	0
220	20240513	164200	122044075	2940	2940	2940	2940	0
221	20240513	164100	122044075	2940	2940	2940	2940	0
222	20240513	164000	122044075	2940	2940	2940	2940	0
223	20240513	163900	122044075	2940	2940	2940	2940	0
224	20240513	163800	122044075	2940	2940	2940	2940	0
225	20240513	163700	122044075	2940	2940	2940	2940	0
226	20240513	163600	122044075	2940	2940	2940	2940	0
227	20240513	163500	122044075	2940	2940	2940	2940	0
228	20240513	163400	122044075	2940	2940	2940	2940	0
229	20240513	163300	122044075	2940	2940	2940	2940	0
230	20240513	163200	122044075	2940	2940	2940	2940	0
231	20240513	163100	122044075	2940	2940	2940	2940	0
232	20240513	163000	122044075	2940	2940	2940	2940	0
233	20240513	162900	122044075	2940	2940	2940	2940	0
234	20240513	162800	122044075	2940	2940	2940	2940	0
235	20240513	162700	122044075	2940	2940	2940	2940	0
236	20240513	162600	122044075	2940	2940	2940	2940	0
237	20240513	162500	122044075	2940	2940	2940	2940	0
238	20240513	162400	122044075	2940	2940	2940	2940	0
239	20240513	162300	122044075	2940	2940	2940	2940	0
240	20240513	162200	122044075	2940	2940	2940	2940	0
241	20240513	162100	122044075	2940	2940	2940	2940	0
242	20240513	162000	122044075	2940	2940	2940	2940	1323
243	20240513	161900	122044075	2940	2940	2940	2940	0
244	20240513	161800	122044075	2940	2940	2940	2940	0
245	20240513	161700	122044075	2940	2940	2940	2940	0
246	20240513	161600	122044075	2940	2940	2940	2940	0
247	20240513	161500	122044075	2940	2940	2940	2940	0
248	20240513	161400	122044075	2940	2940	2940	2940	0
249	20240513	161300	122044075	2940	2940	2940	2940	0
250	20240513	161200	122044075	2940	2940	2940	2940	0
251	20240513	161100	122044075	2940	2940	2940	2940	0
252	20240513	161000	122044075	2940	2940	2940	2940	0
253	20240513	160900	122044075	2940	2940	2940	2940	0
254	20240513	160800	122044075	2940	2940	2940	2940	0
255	20240513	160700	122044075	2940	2940	2940	2940	0
256	20240513	160600	122044075	2940	2940	2940	2940	0
257	20240513	160500	122044075	2940	2940	2940	2940	0
258	20240513	160400	122044075	2940	2940	2940	2940	0
259	20240513	160300	122044075	2940	2940	2940	2940	0
260	20240513	160200	122044075	2940	2940	2940	2940	0
261	20240513	160100	122044075	2940	2940	2940	2940	0
262	20240513	160000	122044075	2940	2940	2940	2940	0
263	20240513	155900	122044075	2940	2940	2940	2940	0
264	20240513	155800	122044075	2940	2940	2940	2940	0
265	20240513	155700	122044075	2940	2940	2940	2940	0
266	20240513	155600	122044075	2940	2940	2940	2940	0
267	20240513	155500	122044075	2940	2940	2940	2940	0
268	20240513	155400	122044075	2940	2940	2940	2940	0
269	20240513	155300	122044075	2940	2940	2940	2940	0
270	20240513	155200	122044075	2940	2940	2940	2940	0
271	20240513	155100	122044075	2940	2940	2940	2940	0
272	20240513	155000	122044075	2940	2940	2940	2940	1323
273	20240513	154900	122044075	2940	2940	2940	2940	0
274	20240513	154800	122044075	2940	2940	2940	2940	0
275	20240513	154700	122044075	2940	2940	2940	2940	0
276	20240513	154600	122044075	2940	2940	2940	2940	0
277	20240513	154500	122044075	2940	2940	2940	2940	0
278	20240513	154400	122044075	2940	2940	2940	2940	0
279	20240513	154300	122044075	2940	2940	2940	2940	0
280	20240513	154200	122044075	2940	2940	2940	2940	0
281	20240513	154100	122044075	2940	2940	2940	2940	0
282	20240513	154000	122044075	2940	2940	2940	2940	0
283	20240513	153900	122044075	2940	2940	2940	2940	0
284	20240513	153800	122044075	2940	2940	2940	2940	0
285	20240513	153700	122044075	2940	2940	2940	2940	0
286	20240513	153600	122044075	2940	2940	2940	2940	0
287	20240513	153500	122044075	2940	2940	2940	2940	0
288	20240513	153400	122044075	2940	2940	2940	2940	0
289	20240513	153300	122044075	2940	2940	2940	2940	0
290	20240513	153200	122044075	2940	2940	2940	2940	0
291	20240513	153100	122044075	2940	2940	2940	2940	0
292	20240513	153000	122044075	2940	2940	2940	2940	1323
293	20240513	152900	118154455	2950	2950	2950	2950	0
294	20240513	152800	118154455	2950	2950	2950	2950	0
295	20240513	152700	118154455	2950	2950	2950	2950	0
296	20240513	152600	118154455	2950	2950	2950	2950	0
297	20240513	152500	118154455	2950	2950	2950	2950	0
298	20240513	152400	118154455	2950	2950	2950	2950	0
299	20240513	152300	118154455	2950	2950	2950	2950	0
300	20240513	152200	118154455	2950	2950	2950	2950	0
301	20240513	152100	118154455	2950	2950	2950	2950	0
302	20240513	152000	118154455	2950	2950	2950	2950	0
303	20240513	151900	118154455	2950	2950	2950	2950	27
304	20240513	151800	118074805	2950	2950	2950	2950	66
305	20240513	151700	117880105	2960	2925	2960	2925	1526
306	20240513	151600	113396020	2920	2925	2925	2920	578
307	20240513	151500	111707870	2925	2925	2925	2925	194
308	20240513	151400	111140420	2930	2930	2930	2925	36
309	20240513	151300	111035070	2925	2925	2925	2925	1
310	20240513	151200	111032145	2935	2935	2935	2935	688
311	20240513	151100	109012865	2930	2930	2930	2930	36
312	20240513	151000	108907385	2940	2925	2940	2925	165
313	20240513	150900	108423920	2930	2930	2930	2930	500
314	20240513	150800	106958920	2950	2950	2950	2950	0
315	20240513	150700	106958920	2950	2950	2950	2950	0
316	20240513	150600	106958920	2950	2930	2950	2930	329
317	20240513	150500	105990275	2920	2925	2925	2920	989
318	20240513	150400	103100140	2935	2935	2935	2935	0
319	20240513	150300	103100140	2935	2925	2935	2925	798
320	20240513	150200	100764390	2935	2935	2935	2935	262
321	20240513	150100	99995420	2935	2935	2935	2935	0
322	20240513	150000	99995420	2935	2935	2935	2935	0
323	20240513	145900	99995420	2935	2935	2935	2935	0
324	20240513	145800	99995420	2935	2920	2935	2920	71
325	20240513	145700	99787050	2935	2925	2935	2925	150
326	20240513	145600	99347080	2930	2920	2930	2920	8
327	20240513	145500	99323690	2915	2915	2915	2915	4
328	20240513	145400	99312030	2915	2920	2925	2915	165
329	20240513	145300	98831030	2915	2915	2915	2915	100
330	20240513	145200	98539530	2915	2920	2920	2915	90
331	20240513	145100	98276840	2920	2920	2920	2920	0
332	20240513	145000	98276840	2920	2930	2930	2915	3
333	20240513	144900	98268075	2920	2920	2920	2920	112
334	20240513	144800	97941035	2920	2920	2920	2920	4
335	20240513	144700	97929355	2920	2920	2920	2920	940
336	20240513	144600	95184555	2925	2925	2925	2925	0
337	20240513	144500	95184555	2925	2925	2925	2925	0
338	20240513	144400	95184555	2925	2925	2925	2925	7
339	20240513	144300	95164080	2930	2925	2930	2925	2
340	20240513	144200	95158225	2920	2920	2920	2920	650
341	20240513	144100	93260225	2930	2930	2930	2930	0
342	20240513	144000	93260225	2930	2925	2930	2925	3
343	20240513	143900	93251445	2920	2920	2920	2920	2
344	20240513	143800	93245605	2920	2920	2920	2920	10
345	20240513	143700	93216405	2920	2920	2920	2920	0
346	20240513	143600	93216405	2920	2920	2920	2920	1
347	20240513	143500	93213485	2920	2920	2920	2920	2
348	20240513	143400	93207645	2920	2920	2920	2920	2
349	20240513	143300	93201805	2930	2930	2930	2930	0
350	20240513	143200	93201805	2930	2930	2930	2930	10
351	20240513	143100	93172505	2930	2930	2930	2930	0
352	20240513	143000	93172505	2930	2930	2930	2930	0
353	20240513	142900	93172505	2930	2930	2930	2930	0
354	20240513	142800	93172505	2930	2930	2930	2930	0
355	20240513	142700	93172505	2930	2930	2930	2930	22
356	20240513	142600	93108045	2940	2940	2940	2940	368
357	20240513	142500	92026125	2930	2930	2930	2930	0
358	20240513	142400	92026125	2930	2930	2930	2930	1
359	20240513	142300	92023195	2920	2935	2935	2920	880
360	20240513	142200	89443365	2955	2915	2955	2915	676
361	20240513	142100	87449785	2905	2905	2905	2905	0
362	20240513	142000	87449785	2905	2905	2905	2905	0
363	20240513	141900	87449785	2905	2905	2905	2905	0
364	20240513	141800	87449785	2905	2905	2905	2905	0
365	20240513	141700	87449785	2905	2905	2905	2905	0
366	20240513	141600	87449785	2905	2905	2905	2905	0
367	20240513	141500	87449785	2905	2905	2905	2905	0
368	20240513	141400	87449785	2905	2905	2905	2905	0
369	20240513	141300	87449785	2905	2905	2905	2905	0
370	20240513	141200	87449785	2905	2905	2905	2905	0
371	20240513	141100	87449785	2905	2905	2905	2905	0
372	20240513	141000	87449785	2905	2905	2905	2905	0
373	20240513	140900	87449785	2905	2910	2910	2905	220
374	20240513	140800	86810580	2910	2910	2910	2910	0
375	20240513	140700	86810580	2910	2910	2910	2910	0
376	20240513	140600	86810580	2910	2910	2910	2910	0
377	20240513	140500	86810580	2910	2910	2910	2910	0
378	20240513	140400	86810580	2910	2910	2910	2910	0
379	20240513	140300	86810580	2910	2925	2925	2910	127
380	20240513	140200	86440980	2930	2930	2930	2930	300
381	20240513	140100	85561980	2930	2930	2930	2930	800
382	20240513	140000	83217980	2935	2935	2935	2935	0
383	20240513	135900	83217980	2935	2935	2935	2935	0
384	20240513	135800	83217980	2935	2935	2935	2935	55
385	20240513	135700	83056555	2935	2950	2950	2935	2095
386	20240513	135600	76887075	2950	2930	2955	2930	742
387	20240513	135500	74698560	2930	2915	2930	2915	701
388	20240513	135400	72645090	2910	2910	2910	2910	0
389	20240513	135300	72645090	2910	2910	2910	2910	0
390	20240513	135200	72645090	2910	2910	2910	2910	0
391	20240513	135100	72645090	2910	2910	2910	2910	91
392	20240513	135000	72380280	2910	2910	2910	2910	10
393	20240513	134900	72351180	2915	2915	2915	2915	0
394	20240513	134800	72351180	2915	2915	2915	2915	0
395	20240513	134700	72351180	2915	2915	2915	2915	308
396	20240513	134600	71453360	2910	2910	2910	2910	0
397	20240513	134500	71453360	2910	2910	2910	2910	0
398	20240513	134400	71453360	2910	2905	2910	2900	235
399	20240513	134300	70771550	2915	2915	2915	2915	0
400	20240513	134200	70771550	2915	2915	2915	2915	0
401	20240513	134100	70771550	2915	2915	2915	2915	0
402	20240513	134000	70771550	2915	2915	2915	2915	0
403	20240513	133900	70771550	2915	2915	2915	2915	0
404	20240513	133800	70771550	2915	2915	2915	2915	0
405	20240513	133700	70771550	2915	2915	2915	2915	0
406	20240513	133600	70771550	2915	2915	2915	2915	1
407	20240513	133500	70768635	2905	2905	2905	2905	0
408	20240513	133400	70768635	2905	2915	2915	2905	204
409	20240513	133300	70174780	2915	2915	2915	2915	0
410	20240513	133200	70174780	2915	2915	2915	2915	172
411	20240513	133100	69673400	2920	2920	2920	2920	1
412	20240513	133000	69670480	2915	2915	2915	2915	0
413	20240513	132900	69670480	2915	2915	2915	2915	0
414	20240513	132800	69670480	2915	2915	2915	2915	2
415	20240513	132700	69664650	2930	2920	2930	2920	125
416	20240513	132600	69299590	2915	2915	2915	2915	4
417	20240513	132500	69287930	2915	2915	2915	2915	3
418	20240513	132400	69279185	2915	2915	2915	2915	0
419	20240513	132300	69279185	2915	2915	2915	2915	0
420	20240513	132200	69279185	2915	2915	2915	2915	0
421	20240513	132100	69279185	2915	2915	2915	2915	0
422	20240513	132000	69279185	2915	2915	2915	2915	0
423	20240513	131900	69279185	2915	2915	2915	2915	0
424	20240513	131800	69279185	2915	2915	2915	2915	0
425	20240513	131700	69279185	2915	2915	2915	2915	0
426	20240513	131600	69279185	2915	2915	2915	2915	0
427	20240513	131500	69279185	2915	2915	2915	2915	13
428	20240513	131400	69241290	2915	2915	2915	2915	20
429	20240513	131300	69182990	2930	2915	2930	2915	2841
430	20240513	131200	60884370	2910	2910	2910	2910	0
431	20240513	131100	60884370	2910	2910	2910	2910	0
432	20240513	131000	60884370	2910	2910	2910	2910	0
433	20240513	130900	60884370	2910	2910	2910	2910	0
434	20240513	130800	60884370	2910	2910	2910	2910	0
435	20240513	130700	60884370	2910	2910	2910	2910	161
436	20240513	130600	60415860	2910	2910	2910	2910	62
437	20240513	130500	60235440	2910	2910	2910	2910	0
438	20240513	130400	60235440	2910	2910	2910	2910	89
439	20240513	130300	59976450	2910	2910	2910	2910	0
440	20240513	130200	59976450	2910	2910	2910	2910	0
441	20240513	130100	59976450	2910	2905	2910	2905	238
442	20240513	130000	59284220	2910	2910	2910	2910	0
443	20240513	125900	59284220	2910	2910	2910	2910	0
444	20240513	125800	59284220	2910	2905	2910	2905	396
445	20240513	125700	58132390	2905	2905	2905	2905	0
446	20240513	125600	58132390	2905	2905	2905	2905	0
447	20240513	125500	58132390	2905	2905	2905	2905	0
448	20240513	125400	58132390	2905	2905	2905	2905	0
449	20240513	125300	58132390	2905	2905	2905	2905	0
450	20240513	125200	58132390	2905	2905	2905	2905	1
451	20240513	125100	58129485	2905	2905	2905	2905	0
452	20240513	125000	58129485	2905	2905	2905	2905	183
453	20240513	124900	57597870	2910	2910	2910	2910	0
454	20240513	124800	57597870	2910	2910	2910	2910	0
455	20240513	124700	57597870	2910	2910	2910	2910	0
456	20240513	124600	57597870	2910	2910	2910	2910	2
457	20240513	124500	57592050	2910	2910	2910	2910	0
458	20240513	124400	57592050	2910	2910	2910	2910	11
459	20240513	124300	57560040	2910	2910	2910	2910	59
460	20240513	124200	57388350	2910	2910	2910	2910	0
461	20240513	124100	57388350	2910	2910	2910	2910	0
462	20240513	124000	57388350	2910	2910	2910	2910	0
463	20240513	123900	57388350	2910	2910	2910	2910	0
464	20240513	123800	57388350	2910	2910	2910	2910	0
465	20240513	123700	57388350	2910	2910	2910	2910	0
466	20240513	123600	57388350	2910	2910	2910	2910	27
467	20240513	123500	57309780	2910	2910	2910	2910	111
468	20240513	123400	56986770	2910	2910	2910	2910	25
469	20240513	123300	56914020	2910	2910	2910	2905	190
470	20240513	123200	56361175	2905	2905	2905	2905	0
471	20240513	123100	56361175	2905	2905	2905	2905	38
472	20240513	123000	56250785	2900	2900	2900	2900	0
473	20240513	122900	56250785	2900	2900	2900	2900	0
474	20240513	122800	56250785	2900	2900	2900	2900	4
475	20240513	122700	56239185	2900	2900	2900	2900	0
476	20240513	122600	56239185	2900	2900	2900	2900	0
477	20240513	122500	56239185	2900	2900	2900	2900	0
478	20240513	122400	56239185	2900	2900	2900	2900	116
479	20240513	122300	55902785	2895	2895	2895	2895	274
480	20240513	122200	55109555	2890	2875	2890	2875	428
481	20240513	122100	53874690	2870	2870	2870	2870	1
482	20240513	122000	53871820	2865	2865	2865	2865	0
483	20240513	121900	53871820	2865	2865	2865	2865	0
484	20240513	121800	53871820	2865	2865	2865	2865	2
485	20240513	121700	53866090	2865	2865	2865	2865	0
486	20240513	121600	53866090	2865	2865	2865	2865	0
487	20240513	121500	53866090	2865	2865	2865	2865	0
488	20240513	121400	53866090	2865	2865	2865	2865	0
489	20240513	121300	53866090	2865	2865	2865	2865	0
490	20240513	121200	53866090	2865	2865	2865	2865	6
491	20240513	121100	53848900	2870	2870	2870	2870	78
492	20240513	121000	53625040	2870	2870	2870	2870	0
493	20240513	120900	53625040	2870	2870	2870	2870	0
494	20240513	120800	53625040	2870	2870	2870	2870	0
495	20240513	120700	53625040	2870	2870	2870	2870	20
496	20240513	120600	53567640	2865	2865	2865	2865	0
497	20240513	120500	53567640	2865	2865	2865	2865	0
498	20240513	120400	53567640	2865	2865	2865	2865	0
499	20240513	120300	53567640	2865	2860	2865	2860	2
500	20240513	120200	53561915	2865	2865	2865	2865	0
501	20240513	120100	53561915	2865	2865	2865	2865	0
502	20240513	120000	53561915	2865	2865	2865	2865	0
503	20240513	115900	53561915	2865	2865	2865	2865	0
504	20240513	115800	53561915	2865	2865	2865	2865	7
505	20240513	115700	53541860	2865	2865	2865	2865	0
506	20240513	115600	53541860	2865	2865	2865	2865	3
507	20240513	115500	53533265	2855	2855	2855	2855	0
508	20240513	115400	53533265	2855	2855	2855	2855	0
509	20240513	115300	53533265	2855	2855	2855	2855	0
510	20240513	115200	53533265	2855	2855	2855	2855	0
511	20240513	115100	53533265	2855	2855	2855	2855	0
512	20240513	115000	53533265	2855	2855	2855	2855	0
513	20240513	114900	53533265	2855	2855	2855	2855	0
514	20240513	114800	53533265	2855	2855	2855	2855	0
515	20240513	114700	53533265	2855	2860	2860	2855	100
516	20240513	114600	53247755	2855	2855	2855	2855	0
517	20240513	114500	53247755	2855	2860	2860	2855	31
518	20240513	114400	53159230	2855	2855	2855	2855	0
519	20240513	114300	53159230	2855	2855	2855	2855	0
520	20240513	114200	53159230	2855	2855	2855	2855	0
521	20240513	114100	53159230	2855	2855	2855	2855	0
522	20240513	114000	53159230	2855	2855	2855	2855	0
523	20240513	113900	53159230	2855	2855	2855	2855	0
524	20240513	113800	53159230	2855	2855	2855	2855	0
525	20240513	113700	53159230	2855	2855	2855	2855	0
526	20240513	113600	53159230	2855	2855	2855	2855	0
527	20240513	113500	53159230	2855	2855	2855	2855	0
528	20240513	113400	53159230	2855	2855	2855	2855	389
529	20240513	113300	52048635	2860	2860	2860	2860	0
530	20240513	113200	52048635	2860	2860	2860	2860	0
531	20240513	113100	52048635	2860	2860	2860	2860	0
532	20240513	113000	52048635	2860	2860	2860	2860	0
533	20240513	112900	52048635	2860	2860	2860	2860	0
534	20240513	112800	52048635	2860	2860	2860	2860	0
535	20240513	112700	52048635	2860	2860	2860	2860	0
536	20240513	112600	52048635	2860	2860	2860	2860	0
537	20240513	112500	52048635	2860	2860	2860	2860	60
538	20240513	112400	51877035	2855	2855	2855	2855	0
539	20240513	112300	51877035	2855	2860	2860	2855	130
540	20240513	112200	51505385	2855	2855	2855	2855	0
541	20240513	112100	51505385	2855	2855	2855	2855	0
542	20240513	112000	51505385	2855	2855	2855	2855	0
543	20240513	111900	51505385	2855	2855	2855	2855	0
544	20240513	111800	51505385	2855	2855	2855	2855	1
545	20240513	111700	51502530	2855	2855	2855	2855	0
546	20240513	111600	51502530	2855	2855	2855	2855	0
547	20240513	111500	51502530	2855	2855	2855	2855	0
548	20240513	111400	51502530	2855	2855	2855	2855	0
549	20240513	111300	51502530	2855	2855	2855	2855	0
550	20240513	111200	51502530	2855	2855	2855	2855	0
551	20240513	111100	51502530	2855	2855	2855	2855	0
552	20240513	111000	51502530	2855	2855	2855	2855	77
553	20240513	110900	51282695	2855	2855	2855	2855	0
554	20240513	110800	51282695	2855	2855	2855	2855	0
555	20240513	110700	51282695	2855	2855	2855	2855	301
556	20240513	110600	50423340	2860	2860	2860	2860	0
557	20240513	110500	50423340	2860	2860	2860	2860	0
558	20240513	110400	50423340	2860	2860	2860	2860	0
559	20240513	110300	50423340	2860	2860	2860	2860	0
560	20240513	110200	50423340	2860	2860	2860	2860	0
561	20240513	110100	50423340	2860	2860	2860	2860	0
562	20240513	110000	50423340	2860	2860	2860	2860	0
563	20240513	105900	50423340	2860	2860	2860	2860	0
564	20240513	105800	50423340	2860	2860	2860	2860	0
565	20240513	105700	50423340	2860	2860	2860	2860	0
566	20240513	105600	50423340	2860	2860	2860	2860	0
567	20240513	105500	50423340	2860	2860	2860	2860	0
568	20240513	105400	50423340	2860	2860	2860	2860	0
569	20240513	105300	50423340	2860	2860	2860	2860	3
570	20240513	105200	50414760	2855	2855	2855	2855	0
571	20240513	105100	50414760	2855	2855	2855	2855	0
572	20240513	105000	50414760	2855	2855	2855	2855	0
573	20240513	104900	50414760	2855	2855	2855	2855	0
574	20240513	104800	50414760	2855	2855	2855	2855	0
575	20240513	104700	50414760	2855	2855	2855	2855	200
576	20240513	104600	49843760	2860	2860	2860	2860	0
577	20240513	104500	49843760	2860	2860	2860	2860	0
578	20240513	104400	49843760	2860	2860	2860	2860	0
579	20240513	104300	49843760	2860	2860	2860	2860	0
580	20240513	104200	49843760	2860	2860	2860	2860	0
581	20240513	104100	49843760	2860	2860	2860	2860	200
582	20240513	104000	49271760	2865	2865	2865	2865	0
583	20240513	103900	49271760	2865	2865	2865	2865	0
584	20240513	103800	49271760	2865	2865	2865	2865	0
585	20240513	103700	49271760	2865	2865	2865	2865	0
586	20240513	103600	49271760	2865	2865	2865	2865	1
587	20240513	103500	49268895	2855	2855	2855	2855	0
588	20240513	103400	49268895	2855	2855	2855	2855	15
589	20240513	103300	49226070	2850	2860	2860	2850	3159
590	20240513	103200	40206525	2865	2870	2870	2865	233
591	20240513	103100	39538895	2870	2870	2870	2870	0
592	20240513	103000	39538895	2870	2870	2870	2870	0
593	20240513	102900	39538895	2870	2870	2870	2870	0
594	20240513	102800	39538895	2870	2870	2870	2870	100
595	20240513	102700	39251895	2870	2870	2870	2870	10
596	20240513	102600	39223195	2870	2870	2870	2870	440
597	20240513	102500	37960395	2870	2870	2870	2870	0
598	20240513	102400	37960395	2870	2870	2870	2870	214
599	20240513	102300	37346215	2870	2875	2875	2870	1000
600	20240513	102200	34476055	2875	2875	2875	2875	0
601	20240513	102100	34476055	2875	2875	2875	2875	0
602	20240513	102000	34476055	2875	2875	2875	2875	1
603	20240513	101900	34473180	2875	2875	2875	2875	1
604	20240513	101800	34470305	2880	2880	2880	2880	286
605	20240513	101700	33646625	2885	2885	2885	2885	0
606	20240513	101600	33646625	2885	2885	2885	2885	81
607	20240513	101500	33412940	2885	2885	2885	2885	20
608	20240513	101400	33355240	2880	2880	2880	2880	1
609	20240513	101300	33352360	2880	2880	2880	2880	50
610	20240513	101200	33208360	2880	2880	2880	2880	0
611	20240513	101100	33208360	2880	2880	2880	2880	0
612	20240513	101000	33208360	2880	2880	2880	2880	0
613	20240513	100900	33208360	2880	2880	2880	2880	0
614	20240513	100800	33208360	2880	2880	2880	2880	1
615	20240513	100700	33205480	2880	2880	2880	2880	0
616	20240513	100600	33205480	2880	2880	2880	2880	1
617	20240513	100500	33202600	2870	2870	2870	2870	0
618	20240513	100400	33202600	2870	2870	2870	2870	32
619	20240513	100300	33110760	2870	2870	2870	2870	0
620	20240513	100200	33110760	2870	2870	2870	2870	0
621	20240513	100100	33110760	2870	2875	2875	2870	700
622	20240513	100000	31101480	2870	2870	2870	2870	0
623	20240513	095900	31101480	2870	2870	2870	2870	0
624	20240513	095800	31101480	2870	2870	2870	2870	111
625	20240513	095700	30782910	2885	2885	2885	2885	250
626	20240513	095600	30061660	2880	2880	2880	2880	0
627	20240513	095500	30061660	2880	2875	2880	2875	50
628	20240513	095400	29917665	2880	2880	2880	2880	25
629	20240513	095300	29845665	2880	2880	2880	2880	0
630	20240513	095200	29845665	2880	2880	2880	2880	304
631	20240513	095100	28970145	2880	2880	2880	2880	696
632	20240513	095000	26965665	2880	2880	2880	2880	0
633	20240513	094900	26965665	2880	2880	2880	2880	0
634	20240513	094800	26965665	2880	2880	2880	2880	0
635	20240513	094700	26965665	2880	2880	2880	2880	0
636	20240513	094600	26965665	2880	2880	2880	2880	44
637	20240513	094500	26838945	2880	2880	2880	2880	2
638	20240513	094400	26833185	2880	2880	2880	2880	1
639	20240513	094300	26830305	2865	2865	2865	2865	1
640	20240513	094200	26827440	2860	2860	2860	2860	0
641	20240513	094100	26827440	2860	2860	2860	2860	0
642	20240513	094000	26827440	2860	2860	2860	2860	0
643	20240513	093900	26827440	2860	2860	2860	2860	0
644	20240513	093800	26827440	2860	2875	2875	2860	1263
645	20240513	093700	23208770	2875	2875	2875	2875	0
646	20240513	093600	23208770	2875	2880	2880	2875	7
647	20240513	093500	23188640	2875	2875	2875	2875	0
648	20240513	093400	23188640	2875	2875	2875	2875	0
649	20240513	093300	23188640	2875	2875	2875	2875	21
650	20240513	093200	23128265	2895	2895	2895	2895	0
651	20240513	093100	23128265	2895	2895	2895	2895	0
652	20240513	093000	23128265	2895	2895	2895	2895	0
653	20240513	092900	23128265	2895	2895	2895	2895	0
654	20240513	092800	23128265	2895	2885	2895	2885	1727
655	20240513	092700	18129260	2865	2880	2880	2865	2000
656	20240513	092600	12388060	2880	2880	2880	2880	10
657	20240513	092500	12359260	2880	2880	2880	2880	99
658	20240513	092400	12074140	2880	2880	2880	2880	98
659	20240513	092300	11791900	2880	2880	2880	2880	1391
660	20240513	092200	7785820	2880	2880	2880	2880	0
661	20240513	092100	7785820	2880	2880	2880	2880	0
662	20240513	092000	7785820	2880	2880	2880	2880	0
663	20240513	091900	7785820	2880	2880	2880	2880	10
664	20240513	091800	7757020	2875	2875	2875	2875	0
665	20240513	091700	7757020	2875	2880	2880	2875	4
666	20240513	091600	7745505	2875	2875	2875	2875	1
667	20240513	091500	7742630	2875	2875	2875	2875	0
668	20240513	091400	7742630	2875	2875	2875	2875	0
669	20240513	091300	7742630	2875	2875	2875	2875	21
670	20240513	091200	7682255	2875	2875	2875	2875	300
671	20240513	091100	6819755	2875	2875	2875	2875	0
672	20240513	091000	6819755	2875	2875	2875	2875	91
673	20240513	090900	6558130	2875	2875	2875	2875	3
674	20240513	090800	6549505	2875	2875	2875	2875	100
675	20240513	090700	6262005	2875	2875	2875	2875	0
676	20240513	090600	6262005	2875	2880	2880	2875	271
677	20240513	090500	5482045	2885	2890	2890	2885	63
678	20240513	090400	5300245	2885	2885	2885	2885	10
679	20240513	090300	5271395	2885	2890	2890	2880	1381
680	20240513	090200	1286515	2885	2885	2885	2885	0
681	20240513	090100	1286515	2885	2885	2885	2885	0
682	20240513	090000	1286515	2885	2875	2885	2875	447