KissMeData/021080/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	190500	232583705	2900	2900	2900	2900	566
3	20240513	190400	232583705	2900	2900	2900	2900	0
4	20240513	190300	232583705	2900	2900	2900	2900	0
5	20240513	190200	232583705	2900	2900	2900	2900	0
6	20240513	190100	232583705	2900	2900	2900	2900	0
7	20240513	190000	232583705	2900	2900	2900	2900	0
8	20240513	185900	232583705	2900	2900	2900	2900	0
9	20240513	185800	232583705	2900	2900	2900	2900	0
10	20240513	185700	232583705	2900	2900	2900	2900	0
11	20240513	185600	232583705	2900	2900	2900	2900	0
12	20240513	185500	232583705	2900	2900	2900	2900	0
13	20240513	185400	232583705	2900	2900	2900	2900	0
14	20240513	185300	232583705	2900	2900	2900	2900	0
15	20240513	185200	232583705	2900	2900	2900	2900	0
16	20240513	185100	232583705	2900	2900	2900	2900	0
17	20240513	185000	232583705	2900	2900	2900	2900	0
18	20240513	184900	232583705	2900	2900	2900	2900	0
19	20240513	184800	232583705	2900	2900	2900	2900	0
20	20240513	184700	232583705	2900	2900	2900	2900	0
21	20240513	184600	232583705	2900	2900	2900	2900	0
22	20240513	184500	232583705	2900	2900	2900	2900	0
23	20240513	184400	232583705	2900	2900	2900	2900	0
24	20240513	184300	232583705	2900	2900	2900	2900	0
25	20240513	184200	232583705	2900	2900	2900	2900	0
26	20240513	184100	232583705	2900	2900	2900	2900	0
27	20240513	184000	232583705	2900	2900	2900	2900	0
28	20240513	183900	232583705	2900	2900	2900	2900	0
29	20240513	183800	232583705	2900	2900	2900	2900	0
30	20240513	183700	232583705	2900	2900	2900	2900	0
31	20240513	183600	232583705	2900	2900	2900	2900	0
32	20240513	183500	232583705	2900	2900	2900	2900	566
33	20240513	183400	232583705	2900	2900	2900	2900	0
34	20240513	183300	232583705	2900	2900	2900	2900	0
35	20240513	183200	232583705	2900	2900	2900	2900	0
36	20240513	183100	232583705	2900	2900	2900	2900	0
37	20240513	183000	232583705	2900	2900	2900	2900	0
38	20240513	182900	232583705	2900	2900	2900	2900	0
39	20240513	182800	232583705	2900	2900	2900	2900	0
40	20240513	182700	232583705	2900	2900	2900	2900	0
41	20240513	182600	232583705	2900	2900	2900	2900	0
42	20240513	182500	232583705	2900	2900	2900	2900	0
43	20240513	182400	232583705	2900	2900	2900	2900	0
44	20240513	182300	232583705	2900	2900	2900	2900	0
45	20240513	182200	232583705	2900	2900	2900	2900	0
46	20240513	182100	232583705	2900	2900	2900	2900	0
47	20240513	182000	232583705	2900	2900	2900	2900	0
48	20240513	181900	232583705	2900	2900	2900	2900	0
49	20240513	181800	232583705	2900	2900	2900	2900	0
50	20240513	181700	232583705	2900	2900	2900	2900	0
51	20240513	181600	232583705	2900	2900	2900	2900	0
52	20240513	181500	232583705	2900	2900	2900	2900	0
53	20240513	181400	232583705	2900	2900	2900	2900	0
54	20240513	181300	232583705	2900	2900	2900	2900	0
55	20240513	181200	232583705	2900	2900	2900	2900	0
56	20240513	181100	232583705	2900	2900	2900	2900	0
57	20240513	181000	232583705	2900	2900	2900	2900	0
58	20240513	180900	232583705	2900	2900	2900	2900	0
59	20240513	180800	232583705	2900	2900	2900	2900	0
60	20240513	180700	232583705	2900	2900	2900	2900	0
61	20240513	180600	232583705	2900	2900	2900	2900	0
62	20240513	180500	232583705	2900	2900	2900	2900	566
63	20240513	180400	232583705	2900	2900	2900	2900	0
64	20240513	180300	232583705	2900	2900	2900	2900	0
65	20240513	180200	232583705	2900	2900	2900	2900	0
66	20240513	180100	232583705	2900	2900	2900	2900	0
67	20240513	180000	232583705	2900	2900	2900	2900	0
68	20240513	175900	232583705	2900	2900	2900	2900	0
69	20240513	175800	232583705	2900	2900	2900	2900	0
70	20240513	175700	232583705	2900	2900	2900	2900	0
71	20240513	175600	232583705	2900	2900	2900	2900	0
72	20240513	175500	232583705	2900	2900	2900	2900	0
73	20240513	175400	232583705	2900	2900	2900	2900	0
74	20240513	175300	232583705	2900	2900	2900	2900	0
75	20240513	175200	232583705	2900	2900	2900	2900	0
76	20240513	175100	232583705	2900	2900	2900	2900	0
77	20240513	175000	232583705	2900	2900	2900	2900	0
78	20240513	174900	232583705	2900	2900	2900	2900	0
79	20240513	174800	232583705	2900	2900	2900	2900	0
80	20240513	174700	232583705	2900	2900	2900	2900	0
81	20240513	174600	232583705	2900	2900	2900	2900	0
82	20240513	174500	232583705	2900	2900	2900	2900	0
83	20240513	174400	232583705	2900	2900	2900	2900	0
84	20240513	174300	232583705	2900	2900	2900	2900	0
85	20240513	174200	232583705	2900	2900	2900	2900	0
86	20240513	174100	232583705	2900	2900	2900	2900	0
87	20240513	174000	232583705	2900	2900	2900	2900	0
88	20240513	173900	232583705	2900	2900	2900	2900	0
89	20240513	173800	232583705	2900	2900	2900	2900	0
90	20240513	173700	232583705	2900	2900	2900	2900	0
91	20240513	173600	232583705	2900	2900	2900	2900	0
92	20240513	173500	232583705	2900	2900	2900	2900	566
93	20240513	173400	232583705	2900	2900	2900	2900	0
94	20240513	173300	232583705	2900	2900	2900	2900	0
95	20240513	173200	232583705	2900	2900	2900	2900	0
96	20240513	173100	232583705	2900	2900	2900	2900	0
97	20240513	173000	232583705	2900	2900	2900	2900	0
98	20240513	172900	232583705	2900	2900	2900	2900	0
99	20240513	172800	232583705	2900	2900	2900	2900	0
100	20240513	172700	232583705	2900	2900	2900	2900	0
101	20240513	172600	232583705	2900	2900	2900	2900	0
102	20240513	172500	232583705	2900	2900	2900	2900	0
103	20240513	172400	232583705	2900	2900	2900	2900	0
104	20240513	172300	232583705	2900	2900	2900	2900	0
105	20240513	172200	232583705	2900	2900	2900	2900	0
106	20240513	172100	232583705	2900	2900	2900	2900	0
107	20240513	172000	232583705	2900	2900	2900	2900	0
108	20240513	171900	232583705	2900	2900	2900	2900	0
109	20240513	171800	232583705	2900	2900	2900	2900	0
110	20240513	171700	232583705	2900	2900	2900	2900	0
111	20240513	171600	232583705	2900	2900	2900	2900	0
112	20240513	171500	232583705	2900	2900	2900	2900	0
113	20240513	171400	232583705	2900	2900	2900	2900	0
114	20240513	171300	232583705	2900	2900	2900	2900	0
115	20240513	171200	232583705	2900	2900	2900	2900	0
116	20240513	171100	232583705	2900	2900	2900	2900	0
117	20240513	171000	232583705	2900	2900	2900	2900	0
118	20240513	170900	232583705	2900	2900	2900	2900	0
119	20240513	170800	232583705	2900	2900	2900	2900	0
120	20240513	170700	232583705	2900	2900	2900	2900	0
121	20240513	170600	232583705	2900	2900	2900	2900	0
122	20240513	170500	232583705	2900	2900	2900	2900	566
123	20240513	170400	232583705	2900	2900	2900	2900	0
124	20240513	170300	232583705	2900	2900	2900	2900	0
125	20240513	170200	232583705	2900	2900	2900	2900	0
126	20240513	170100	232583705	2900	2900	2900	2900	0
127	20240513	170000	232583705	2900	2900	2900	2900	0
128	20240513	165900	232583705	2900	2900	2900	2900	0
129	20240513	165800	232583705	2900	2900	2900	2900	0
130	20240513	165700	232583705	2900	2900	2900	2900	0
131	20240513	165600	232583705	2900	2900	2900	2900	0
132	20240513	165500	232583705	2900	2900	2900	2900	0
133	20240513	165400	232583705	2900	2900	2900	2900	0
134	20240513	165300	232583705	2900	2900	2900	2900	0
135	20240513	165200	232583705	2900	2900	2900	2900	0
136	20240513	165100	232583705	2900	2900	2900	2900	0
137	20240513	165000	232583705	2900	2900	2900	2900	0
138	20240513	164900	232583705	2900	2900	2900	2900	0
139	20240513	164800	232583705	2900	2900	2900	2900	0
140	20240513	164700	232583705	2900	2900	2900	2900	0
141	20240513	164600	232583705	2900	2900	2900	2900	0
142	20240513	164500	232583705	2900	2900	2900	2900	0
143	20240513	164400	232583705	2900	2900	2900	2900	0
144	20240513	164300	232583705	2900	2900	2900	2900	0
145	20240513	164200	232583705	2900	2900	2900	2900	0
146	20240513	164100	232583705	2900	2900	2900	2900	0
147	20240513	164000	232583705	2900	2900	2900	2900	0
148	20240513	163900	232583705	2900	2900	2900	2900	0
149	20240513	163800	232583705	2900	2900	2900	2900	0
150	20240513	163700	232583705	2900	2900	2900	2900	0
151	20240513	163600	232583705	2900	2900	2900	2900	0
152	20240513	163500	232583705	2900	2900	2900	2900	566
153	20240513	163400	232583705	2900	2900	2900	2900	0
154	20240513	163300	232583705	2900	2900	2900	2900	0
155	20240513	163200	232583705	2900	2900	2900	2900	0
156	20240513	163100	232583705	2900	2900	2900	2900	0
157	20240513	163000	232583705	2900	2900	2900	2900	0
158	20240513	162900	232583705	2900	2900	2900	2900	0
159	20240513	162800	232583705	2900	2900	2900	2900	0
160	20240513	162700	232583705	2900	2900	2900	2900	0
161	20240513	162600	232583705	2900	2900	2900	2900	0
162	20240513	162500	232583705	2900	2900	2900	2900	0
163	20240513	162400	232583705	2900	2900	2900	2900	0
164	20240513	162300	232583705	2900	2900	2900	2900	0
165	20240513	162200	232583705	2900	2900	2900	2900	0
166	20240513	162100	232583705	2900	2900	2900	2900	0
167	20240513	162000	232583705	2900	2900	2900	2900	0
168	20240513	161900	232583705	2900	2900	2900	2900	0
169	20240513	161800	232583705	2900	2900	2900	2900	0
170	20240513	161700	232583705	2900	2900	2900	2900	0
171	20240513	161600	232583705	2900	2900	2900	2900	0
172	20240513	161500	232583705	2900	2900	2900	2900	0
173	20240513	161400	232583705	2900	2900	2900	2900	0
174	20240513	161300	232583705	2900	2900	2900	2900	0
175	20240513	161200	232583705	2900	2900	2900	2900	0
176	20240513	161100	232583705	2900	2900	2900	2900	0
177	20240513	161000	232583705	2900	2900	2900	2900	0
178	20240513	160900	232583705	2900	2900	2900	2900	0
179	20240513	160800	232583705	2900	2900	2900	2900	0
180	20240513	160700	232583705	2900	2900	2900	2900	0
181	20240513	160600	232583705	2900	2900	2900	2900	0
182	20240513	160500	232583705	2900	2900	2900	2900	566
183	20240513	160400	232583705	2900	2900	2900	2900	0
184	20240513	160300	232583705	2900	2900	2900	2900	0
185	20240513	160200	232583705	2900	2900	2900	2900	0
186	20240513	160100	232583705	2900	2900	2900	2900	0
187	20240513	160000	232583705	2900	2900	2900	2900	0
188	20240513	155900	232583705	2900	2900	2900	2900	0
189	20240513	155800	232583705	2900	2900	2900	2900	0
190	20240513	155700	232583705	2900	2900	2900	2900	0
191	20240513	155600	232583705	2900	2900	2900	2900	0
192	20240513	155500	232583705	2900	2900	2900	2900	0
193	20240513	155400	232583705	2900	2900	2900	2900	0
194	20240513	155300	232583705	2900	2900	2900	2900	0
195	20240513	155200	232583705	2900	2900	2900	2900	0
196	20240513	155100	232583705	2900	2900	2900	2900	0
197	20240513	155000	232583705	2900	2900	2900	2900	0
198	20240513	154900	232583705	2900	2900	2900	2900	0
199	20240513	154800	232583705	2900	2900	2900	2900	0
200	20240513	154700	232583705	2900	2900	2900	2900	0
201	20240513	154600	232583705	2900	2900	2900	2900	0
202	20240513	154500	232583705	2900	2900	2900	2900	0
203	20240513	154400	232583705	2900	2900	2900	2900	0
204	20240513	154300	232583705	2900	2900	2900	2900	0
205	20240513	154200	232583705	2900	2900	2900	2900	0
206	20240513	154100	232583705	2900	2900	2900	2900	0
207	20240513	154000	232583705	2900	2900	2900	2900	0
208	20240513	153900	232583705	2900	2900	2900	2900	0
209	20240513	153800	232583705	2900	2900	2900	2900	0
210	20240513	153700	232583705	2900	2900	2900	2900	0
211	20240513	153600	232583705	2900	2900	2900	2900	0
212	20240513	153500	232583705	2900	2900	2900	2900	566
213	20240513	153400	232583705	2900	2900	2900	2900	0
214	20240513	153300	232583705	2900	2900	2900	2900	0
215	20240513	153200	232583705	2900	2900	2900	2900	0
216	20240513	153100	232583705	2900	2900	2900	2900	0
217	20240513	153000	232583705	2900	2900	2900	2900	566
218	20240513	152900	230942305	2920	2920	2920	2920	0
219	20240513	152800	230942305	2920	2920	2920	2920	0
220	20240513	152700	230942305	2920	2920	2920	2920	0
221	20240513	152600	230942305	2920	2920	2920	2920	0
222	20240513	152500	230942305	2920	2920	2920	2920	0
223	20240513	152400	230942305	2920	2920	2920	2920	0
224	20240513	152300	230942305	2920	2920	2920	2920	0
225	20240513	152200	230942305	2920	2920	2920	2920	0
226	20240513	152100	230942305	2920	2920	2920	2920	0
227	20240513	152000	230942305	2920	2920	2920	2920	0
228	20240513	151900	230942305	2920	2920	2920	2920	0
229	20240513	151800	230942305	2920	2920	2920	2920	20
230	20240513	151700	230883905	2920	2920	2920	2920	0
231	20240513	151600	230883905	2920	2920	2920	2920	36
232	20240513	151500	230778785	2920	2920	2920	2920	0
233	20240513	151400	230778785	2920	2920	2920	2920	0
234	20240513	151300	230778785	2920	2920	2920	2920	0
235	20240513	151200	230778785	2920	2910	2920	2910	5
236	20240513	151100	230764195	2910	2910	2910	2910	54
237	20240513	151000	230607055	2910	2905	2910	2905	677
238	20240513	150900	228640285	2905	2905	2905	2905	848
239	20240513	150800	226176845	2905	2905	2905	2905	19
240	20240513	150700	226121650	2905	2905	2905	2905	994
241	20240513	150600	223234080	2905	2905	2905	2905	0
242	20240513	150500	223234080	2905	2910	2910	2905	24
243	20240513	150400	223164260	2905	2910	2910	2905	3
244	20240513	150300	223155540	2920	2920	2920	2920	0
245	20240513	150200	223155540	2920	2920	2920	2920	0
246	20240513	150100	223155540	2920	2920	2920	2920	0
247	20240513	150000	223155540	2920	2920	2920	2920	187
248	20240513	145900	222609500	2920	2920	2920	2920	32
249	20240513	145800	222516060	2920	2920	2920	2920	58
250	20240513	145700	222346700	2920	2920	2920	2920	32
251	20240513	145600	222253260	2920	2920	2920	2920	62
252	20240513	145500	222072220	2920	2920	2920	2920	53
253	20240513	145400	221917460	2920	2920	2920	2920	32
254	20240513	145300	221824020	2920	2920	2920	2920	2661
255	20240513	145200	214053900	2920	2920	2920	2920	1448
256	20240513	145100	209825740	2920	2920	2920	2920	32
257	20240513	145000	209732300	2920	2920	2920	2920	60
258	20240513	144900	209557100	2910	2910	2910	2910	28
259	20240513	144800	209475620	2910	2910	2910	2910	60
260	20240513	144700	209301020	2910	2910	2910	2910	57
261	20240513	144600	209135150	2910	2905	2910	2900	424
262	20240513	144500	207903345	2905	2905	2905	2900	53
263	20240513	144400	207749485	2905	2905	2905	2905	61
264	20240513	144300	207572280	2905	2905	2905	2905	34
265	20240513	144200	207473510	2905	2905	2905	2905	1096
266	20240513	144100	204289630	2905	2905	2905	2905	58
267	20240513	144000	204121140	2905	2905	2905	2900	118
268	20240513	143900	203778660	2910	2920	2920	2910	60
269	20240513	143800	203603490	2920	2920	2920	2920	3
270	20240513	143700	203594730	2920	2920	2920	2920	59
271	20240513	143600	203422450	2920	2920	2920	2920	61
272	20240513	143500	203244330	2920	2920	2920	2920	54
273	20240513	143400	203086650	2920	2920	2920	2920	61
274	20240513	143300	202908530	2920	2920	2920	2905	59
275	20240513	143200	202736265	2920	2920	2920	2920	3
276	20240513	143100	202727505	2920	2920	2920	2920	61
277	20240513	143000	202549385	2920	2920	2920	2920	58
278	20240513	142900	202380025	2920	2920	2920	2905	63
279	20240513	142800	202196140	2920	2920	2920	2920	56
280	20240513	142700	202032620	2920	2920	2920	2920	33
281	20240513	142600	201936260	2920	2920	2920	2920	58
282	20240513	142500	201766900	2920	2920	2920	2920	31
283	20240513	142400	201676380	2920	2920	2920	2920	60
284	20240513	142300	201501180	2920	2920	2920	2920	55
285	20240513	142200	201340580	2920	2920	2920	2920	161
286	20240513	142100	200870460	2920	2920	2920	2910	37
287	20240513	142000	200762730	2920	2920	2920	2920	55
288	20240513	141900	200602130	2920	2920	2920	2920	33
289	20240513	141800	200505770	2920	2920	2920	2920	58
290	20240513	141700	200336410	2920	2920	2920	2920	84
291	20240513	141600	200091130	2920	2920	2920	2910	7
292	20240513	141500	200070700	2920	2920	2920	2920	57
293	20240513	141400	199904260	2920	2920	2920	2920	58
294	20240513	141300	199734900	2920	2920	2920	2920	57
295	20240513	141200	199568460	2920	2920	2920	2920	34
296	20240513	141100	199469180	2920	2915	2920	2915	85
297	20240513	141000	199221255	2915	2915	2915	2905	14
298	20240513	140900	199180500	2910	2910	2910	2890	1059
299	20240513	140800	196118495	2910	2910	2910	2910	56
300	20240513	140700	195955535	2915	2915	2915	2895	661
301	20240513	140600	194040720	2915	2915	2915	2915	34
302	20240513	140500	193941610	2915	2915	2915	2915	29
303	20240513	140400	193857075	2915	2915	2915	2915	59
304	20240513	140300	193685090	2915	2915	2915	2915	59
305	20240513	140200	193513105	2915	2915	2915	2895	126
306	20240513	140100	193147215	2915	2915	2915	2915	60
307	20240513	140000	192972315	2915	2915	2915	2900	232
308	20240513	135900	192299035	2900	2900	2900	2900	200
309	20240513	135800	191719035	2900	2910	2910	2900	1094
310	20240513	135700	188545245	2910	2910	2910	2910	0
311	20240513	135600	188545245	2910	2910	2910	2910	1
312	20240513	135500	188542335	2890	2890	2890	2890	0
313	20240513	135400	188542335	2890	2890	2890	2890	0
314	20240513	135300	188542335	2890	2895	2895	2890	340
315	20240513	135200	187559250	2895	2900	2900	2895	200
316	20240513	135100	186979850	2900	2900	2900	2900	1600
317	20240513	135000	182339850	2900	2900	2900	2900	0
318	20240513	134900	182339850	2900	2900	2900	2900	500
319	20240513	134800	180889850	2900	2900	2900	2900	1700
320	20240513	134700	175959850	2900	2900	2900	2900	0
321	20240513	134600	175959850	2900	2900	2900	2900	0
322	20240513	134500	175959850	2900	2900	2900	2900	500
323	20240513	134400	174509850	2895	2895	2895	2895	0
324	20240513	134300	174509850	2895	2895	2895	2895	0
325	20240513	134200	174509850	2895	2895	2895	2895	0
326	20240513	134100	174509850	2895	2895	2895	2895	0
327	20240513	134000	174509850	2895	2895	2895	2895	0
328	20240513	133900	174509850	2895	2895	2895	2895	0
329	20240513	133800	174509850	2895	2895	2895	2895	1000
330	20240513	133700	171614850	2895	2890	2900	2890	2009
331	20240513	133600	165807235	2895	2900	2900	2895	5628
332	20240513	133500	149492365	2900	2905	2905	2900	1455
333	20240513	133400	145268255	2905	2915	2915	2905	1005
334	20240513	133300	142348235	2930	2930	2930	2930	0
335	20240513	133200	142348235	2930	2930	2930	2930	0
336	20240513	133100	142348235	2930	2920	2930	2920	23
337	20240513	133000	142281010	2915	2915	2915	2915	200
338	20240513	132900	141698010	2915	2915	2915	2915	0
339	20240513	132800	141698010	2915	2920	2920	2905	3148
340	20240513	132700	132546285	2920	2920	2920	2920	0
341	20240513	132600	132546285	2920	2920	2920	2920	200
342	20240513	132500	131962285	2920	2920	2920	2920	0
343	20240513	132400	131962285	2920	2920	2920	2920	0
344	20240513	132300	131962285	2920	2935	2935	2920	1016
345	20240513	132200	128995310	2945	2945	2945	2945	0
346	20240513	132100	128995310	2945	2945	2945	2945	0
347	20240513	132000	128995310	2945	2945	2945	2945	0
348	20240513	131900	128995310	2945	2945	2945	2945	0
349	20240513	131800	128995310	2945	2945	2945	2945	0
350	20240513	131700	128995310	2945	2925	2945	2925	301
351	20240513	131600	128114865	2945	2925	2945	2925	11
352	20240513	131500	128082670	2945	2945	2945	2945	1
353	20240513	131400	128079725	2940	2940	2940	2940	1
354	20240513	131300	128076785	2945	2945	2945	2945	0
355	20240513	131200	128076785	2945	2945	2945	2945	1
356	20240513	131100	128073840	2925	2940	2945	2925	920
357	20240513	131000	125374160	2945	2945	2945	2945	0
358	20240513	130900	125374160	2945	2945	2945	2945	0
359	20240513	130800	125374160	2945	2945	2945	2945	0
360	20240513	130700	125374160	2945	2945	2945	2945	1000
361	20240513	130600	122429160	2945	2945	2945	2945	0
362	20240513	130500	122429160	2945	2945	2945	2945	1
363	20240513	130400	122426215	2930	2930	2930	2930	0
364	20240513	130300	122426215	2930	2935	2935	2930	219
365	20240513	130200	121784495	2935	2935	2935	2935	0
366	20240513	130100	121784495	2935	2935	2935	2935	16
367	20240513	130000	121737535	2945	2945	2945	2945	0
368	20240513	125900	121737535	2945	2945	2945	2945	0
369	20240513	125800	121737535	2945	2945	2945	2945	0
370	20240513	125700	121737535	2945	2945	2945	2945	0
371	20240513	125600	121737535	2945	2945	2945	2945	0
372	20240513	125500	121737535	2945	2945	2945	2945	0
373	20240513	125400	121737535	2945	2945	2945	2945	0
374	20240513	125300	121737535	2945	2945	2945	2945	0
375	20240513	125200	121737535	2945	2945	2945	2945	0
376	20240513	125100	121737535	2945	2945	2945	2945	0
377	20240513	125000	121737535	2945	2945	2945	2945	4
378	20240513	124900	121725755	2945	2945	2945	2945	0
379	20240513	124800	121725755	2945	2945	2945	2945	0
380	20240513	124700	121725755	2945	2945	2945	2945	0
381	20240513	124600	121725755	2945	2945	2945	2945	0
382	20240513	124500	121725755	2945	2945	2945	2945	0
383	20240513	124400	121725755	2945	2945	2945	2945	0
384	20240513	124300	121725755	2945	2945	2945	2945	0
385	20240513	124200	121725755	2945	2945	2945	2945	0
386	20240513	124100	121725755	2945	2945	2945	2945	1
387	20240513	124000	121722810	2940	2940	2940	2940	0
388	20240513	123900	121722810	2940	2940	2940	2940	0
389	20240513	123800	121722810	2940	2940	2940	2940	37
390	20240513	123700	121614030	2945	2945	2945	2945	390
391	20240513	123600	120465480	2945	2945	2945	2945	0
392	20240513	123500	120465480	2945	2945	2945	2945	0
393	20240513	123400	120465480	2945	2945	2945	2945	0
394	20240513	123300	120465480	2945	2945	2945	2945	1
395	20240513	123200	120462535	2940	2940	2940	2940	110
396	20240513	123100	120139135	2945	2945	2945	2945	0
397	20240513	123000	120139135	2945	2945	2945	2945	0
398	20240513	122900	120139135	2945	2945	2945	2945	0
399	20240513	122800	120139135	2945	2945	2945	2945	0
400	20240513	122700	120139135	2945	2945	2945	2945	0
401	20240513	122600	120139135	2945	2945	2945	2945	0
402	20240513	122500	120139135	2945	2945	2945	2945	0
403	20240513	122400	120139135	2945	2945	2945	2945	0
404	20240513	122300	120139135	2945	2945	2945	2945	0
405	20240513	122200	120139135	2945	2945	2945	2945	1
406	20240513	122100	120136190	2940	2940	2940	2940	400
407	20240513	122000	118960190	2940	2940	2940	2940	0
408	20240513	121900	118960190	2940	2940	2940	2940	0
409	20240513	121800	118960190	2940	2940	2940	2940	1
410	20240513	121700	118957250	2930	2930	2930	2930	80
411	20240513	121600	118722850	2930	2930	2930	2930	0
412	20240513	121500	118722850	2930	2930	2930	2930	0
413	20240513	121400	118722850	2930	2930	2930	2930	0
414	20240513	121300	118722850	2930	2930	2930	2930	2000
415	20240513	121200	112862850	2930	2930	2930	2930	0
416	20240513	121100	112862850	2930	2935	2935	2930	80
417	20240513	121000	112628055	2935	2935	2935	2935	0
418	20240513	120900	112628055	2935	2935	2935	2935	0
419	20240513	120800	112628055	2935	2935	2935	2935	261
420	20240513	120700	111862020	2935	2935	2935	2935	0
421	20240513	120600	111862020	2935	2935	2935	2935	0
422	20240513	120500	111862020	2935	2935	2935	2935	0
423	20240513	120400	111862020	2935	2935	2935	2935	0
424	20240513	120300	111862020	2935	2935	2935	2935	10
425	20240513	120200	111832670	2935	2935	2935	2935	50
426	20240513	120100	111685920	2930	2930	2930	2930	0
427	20240513	120000	111685920	2930	2930	2930	2930	300
428	20240513	115900	110806920	2935	2935	2935	2935	0
429	20240513	115800	110806920	2935	2935	2935	2935	0
430	20240513	115700	110806920	2935	2935	2935	2935	0
431	20240513	115600	110806920	2935	2935	2935	2935	0
432	20240513	115500	110806920	2935	2935	2935	2935	1
433	20240513	115400	110803985	2930	2930	2930	2930	477
434	20240513	115300	109406375	2935	2935	2935	2935	1
435	20240513	115200	109403440	2920	2930	2930	2920	977
436	20240513	115100	106547430	2935	2935	2935	2935	0
437	20240513	115000	106547430	2935	2935	2935	2935	26
438	20240513	114900	106471120	2930	2935	2935	2930	1282
439	20240513	114800	102712400	2940	2940	2940	2940	26
440	20240513	114700	102635960	2935	2935	2935	2935	0
441	20240513	114600	102635960	2935	2935	2935	2935	31
442	20240513	114500	102544975	2935	2935	2935	2935	0
443	20240513	114400	102544975	2935	2935	2935	2935	0
444	20240513	114300	102544975	2935	2935	2935	2935	0
445	20240513	114200	102544975	2935	2935	2935	2935	10
446	20240513	114100	102515625	2935	2935	2935	2935	0
447	20240513	114000	102515625	2935	2935	2935	2935	0
448	20240513	113900	102515625	2935	2935	2935	2935	0
449	20240513	113800	102515625	2935	2935	2935	2935	0
450	20240513	113700	102515625	2935	2935	2935	2935	0
451	20240513	113600	102515625	2935	2935	2935	2935	20
452	20240513	113500	102456925	2935	2935	2935	2935	0
453	20240513	113400	102456925	2935	2935	2935	2935	0
454	20240513	113300	102456925	2935	2935	2935	2935	0
455	20240513	113200	102456925	2935	2935	2935	2935	0
456	20240513	113100	102456925	2935	2935	2935	2935	0
457	20240513	113000	102456925	2935	2935	2935	2935	0
458	20240513	112900	102456925	2935	2935	2935	2935	0
459	20240513	112800	102456925	2935	2935	2935	2935	0
460	20240513	112700	102456925	2935	2935	2935	2935	0
461	20240513	112600	102456925	2935	2935	2935	2935	0
462	20240513	112500	102456925	2935	2935	2935	2935	0
463	20240513	112400	102456925	2935	2935	2935	2935	0
464	20240513	112300	102456925	2935	2935	2935	2935	0
465	20240513	112200	102456925	2935	2935	2935	2935	2
466	20240513	112100	102451055	2935	2935	2935	2935	0
467	20240513	112000	102451055	2935	2935	2935	2935	0
468	20240513	111900	102451055	2935	2935	2935	2935	1
469	20240513	111800	102448120	2940	2940	2940	2940	0
470	20240513	111700	102448120	2940	2940	2940	2940	0
471	20240513	111600	102448120	2940	2940	2940	2940	0
472	20240513	111500	102448120	2940	2940	2940	2940	0
473	20240513	111400	102448120	2940	2940	2940	2940	1
474	20240513	111300	102445180	2925	2925	2925	2925	0
475	20240513	111200	102445180	2925	2925	2925	2925	0
476	20240513	111100	102445180	2925	2925	2925	2925	0
477	20240513	111000	102445180	2925	2940	2940	2925	45
478	20240513	110900	102313480	2940	2940	2940	2940	0
479	20240513	110800	102313480	2940	2940	2940	2940	0
480	20240513	110700	102313480	2940	2940	2940	2940	1
481	20240513	110600	102310540	2930	2930	2930	2930	0
482	20240513	110500	102310540	2930	2930	2930	2930	0
483	20240513	110400	102310540	2930	2930	2930	2930	2
484	20240513	110300	102304680	2930	2930	2930	2930	0
485	20240513	110200	102304680	2930	2940	2945	2930	3353
486	20240513	110100	92456830	2950	2950	2950	2950	0
487	20240513	110000	92456830	2950	2930	2950	2930	2695
488	20240513	105900	84533270	2930	2930	2930	2930	0
489	20240513	105800	84533270	2930	2930	2930	2930	0
490	20240513	105700	84533270	2930	2930	2930	2930	0
491	20240513	105600	84533270	2930	2930	2930	2930	0
492	20240513	105500	84533270	2930	2930	2930	2930	0
493	20240513	105400	84533270	2930	2930	2930	2930	0
494	20240513	105300	84533270	2930	2930	2930	2930	0
495	20240513	105200	84533270	2930	2930	2930	2930	0
496	20240513	105100	84533270	2930	2930	2930	2930	1
497	20240513	105000	84530340	2925	2925	2925	2925	0
498	20240513	104900	84530340	2925	2925	2925	2925	0
499	20240513	104800	84530340	2925	2925	2925	2925	15
500	20240513	104700	84486465	2930	2930	2930	2930	0
501	20240513	104600	84486465	2930	2930	2930	2930	1
502	20240513	104500	84483535	2925	2925	2925	2925	0
503	20240513	104400	84483535	2925	2925	2925	2925	0
504	20240513	104300	84483535	2925	2925	2925	2925	0
505	20240513	104200	84483535	2925	2925	2925	2925	1000
506	20240513	104100	81558535	2930	2930	2930	2930	0
507	20240513	104000	81558535	2930	2930	2930	2930	0
508	20240513	103900	81558535	2930	2930	2930	2930	0
509	20240513	103800	81558535	2930	2925	2930	2925	178
510	20240513	103700	81037880	2925	2925	2925	2925	50
511	20240513	103600	80891630	2925	2930	2930	2925	630
512	20240513	103500	79047845	2930	2930	2930	2930	540
513	20240513	103400	77465645	2935	2935	2935	2935	0
514	20240513	103300	77465645	2935	2935	2935	2935	1
515	20240513	103200	77462710	2930	2930	2930	2930	0
516	20240513	103100	77462710	2930	2930	2930	2930	464
517	20240513	103000	76103190	2930	2930	2930	2930	100
518	20240513	102900	75810190	2930	2930	2930	2930	0
519	20240513	102800	75810190	2930	2930	2930	2930	1
520	20240513	102700	75807260	2920	2920	2920	2920	854
521	20240513	102600	73313580	2925	2925	2925	2925	3
522	20240513	102500	73304805	2925	2925	2925	2925	0
523	20240513	102400	73304805	2925	2925	2925	2925	692
524	20240513	102300	71280705	2925	2925	2925	2925	202
525	20240513	102200	70689855	2930	2930	2930	2930	3
526	20240513	102100	70681065	2930	2930	2930	2930	535
527	20240513	102000	69113515	2935	2935	2935	2935	0
528	20240513	101900	69113515	2935	2935	2935	2935	0
529	20240513	101800	69113515	2935	2935	2935	2935	0
530	20240513	101700	69113515	2935	2935	2935	2935	0
531	20240513	101600	69113515	2935	2935	2935	2935	0
532	20240513	101500	69113515	2935	2935	2935	2935	85
533	20240513	101400	68864040	2940	2940	2940	2940	0
534	20240513	101300	68864040	2940	2940	2940	2940	1
535	20240513	101200	68861100	2935	2935	2935	2935	298
536	20240513	101100	67986470	2940	2940	2940	2940	0
537	20240513	101000	67986470	2940	2940	2940	2940	0
538	20240513	100900	67986470	2940	2940	2940	2940	2
539	20240513	100800	67980590	2940	2940	2940	2940	5
540	20240513	100700	67965890	2940	2940	2940	2940	1
541	20240513	100600	67962950	2940	2940	2940	2940	0
542	20240513	100500	67962950	2940	2940	2940	2940	0
543	20240513	100400	67962950	2940	2940	2940	2940	25
544	20240513	100300	67889450	2940	2940	2940	2940	1
545	20240513	100200	67886510	2940	2940	2940	2940	6
546	20240513	100100	67868870	2940	2940	2940	2940	1
547	20240513	100000	67865930	2940	2940	2940	2940	10
548	20240513	095900	67836530	2940	2940	2940	2940	1
549	20240513	095800	67833590	2940	2940	2940	2940	0
550	20240513	095700	67833590	2940	2940	2940	2940	170
551	20240513	095600	67333790	2940	2940	2940	2940	0
552	20240513	095500	67333790	2940	2940	2940	2940	0
553	20240513	095400	67333790	2940	2940	2940	2940	0
554	20240513	095300	67333790	2940	2940	2940	2940	0
555	20240513	095200	67333790	2940	2940	2940	2940	1
556	20240513	095100	67330850	2935	2935	2935	2935	380
557	20240513	095000	66215550	2935	2935	2935	2935	5
558	20240513	094900	66200875	2940	2940	2940	2940	0
559	20240513	094800	66200875	2940	2940	2940	2940	0
560	20240513	094700	66200875	2940	2940	2940	2940	500
561	20240513	094600	64730875	2940	2940	2940	2940	2
562	20240513	094500	64724995	2930	2930	2930	2930	0
563	20240513	094400	64724995	2930	2930	2930	2930	1
564	20240513	094300	64722065	2930	2930	2930	2930	0
565	20240513	094200	64722065	2930	2930	2930	2930	184
566	20240513	094100	64182945	2930	2930	2930	2930	100
567	20240513	094000	63889945	2930	2930	2930	2930	0
568	20240513	093900	63889945	2930	2930	2930	2930	1
569	20240513	093800	63887015	2950	2950	2950	2950	1
570	20240513	093700	63884065	2930	2930	2930	2930	0
571	20240513	093600	63884065	2930	2935	2935	2930	4000
572	20240513	093500	52156065	2935	2935	2935	2935	0
573	20240513	093400	52156065	2935	2935	2935	2935	1
574	20240513	093300	52153130	2945	2945	2945	2945	350
575	20240513	093200	51122380	2945	2945	2945	2945	0
576	20240513	093100	51122380	2945	2940	2945	2935	47
577	20240513	093000	50984200	2945	2935	2945	2935	2
578	20240513	092900	50978320	2945	2945	2945	2945	0
579	20240513	092800	50978320	2945	2945	2945	2945	0
580	20240513	092700	50978320	2945	2945	2945	2945	1
581	20240513	092600	50975375	2935	2935	2935	2935	0
582	20240513	092500	50975375	2935	2935	2935	2935	1
583	20240513	092400	50972440	2950	2950	2950	2950	0
584	20240513	092300	50972440	2950	2950	2950	2950	1
585	20240513	092200	50969490	2940	2940	2940	2940	3427
586	20240513	092100	40894110	2950	2950	2950	2950	0
587	20240513	092000	40894110	2950	2940	2950	2940	31
588	20240513	091900	40802670	2950	2950	2950	2950	0
589	20240513	091800	40802670	2950	2945	2950	2945	13
590	20240513	091700	40764375	2940	2950	2950	2940	130
591	20240513	091600	40381385	2955	2955	2955	2955	666
592	20240513	091500	38413355	2950	2950	2955	2950	1951
593	20240513	091400	32657895	2950	2945	2950	2945	2090
594	20240513	091300	26498135	2945	2945	2945	2945	2
595	20240513	091200	26492245	2935	2935	2935	2935	100
596	20240513	091100	26198745	2945	2935	2945	2935	3
597	20240513	091000	26189920	2940	2940	2940	2940	0
598	20240513	090900	26189920	2940	2945	2945	2940	2
599	20240513	090800	26184035	2930	2930	2930	2930	0
600	20240513	090700	26184035	2930	2930	2930	2930	1
601	20240513	090600	26181105	2945	2930	2945	2930	901
602	20240513	090500	23533675	2930	2930	2930	2930	1
603	20240513	090400	23530745	2945	2930	2945	2925	5459
604	20240513	090300	7536145	2930	2930	2930	2930	212
605	20240513	090200	6914985	2950	2940	2950	2930	1527
606	20240513	090100	2430510	2940	2935	2940	2935	78
607	20240513	090000	2201195	2930	2935	2935	2930	744