KissMeData/263700/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	205000	334037425	4145	4145	4145	4145	4687
3	20240514	204900	334037425	4145	4145	4145	4145	0
4	20240514	204800	334037425	4145	4145	4145	4145	0
5	20240514	204700	334037425	4145	4145	4145	4145	0
6	20240514	204600	334037425	4145	4145	4145	4145	0
7	20240514	204500	334037425	4145	4145	4145	4145	0
8	20240514	204400	334037425	4145	4145	4145	4145	0
9	20240514	204300	334037425	4145	4145	4145	4145	0
10	20240514	204200	334037425	4145	4145	4145	4145	0
11	20240514	204100	334037425	4145	4145	4145	4145	0
12	20240514	204000	334037425	4145	4145	4145	4145	0
13	20240514	203900	334037425	4145	4145	4145	4145	0
14	20240514	203800	334037425	4145	4145	4145	4145	0
15	20240514	203700	334037425	4145	4145	4145	4145	0
16	20240514	203600	334037425	4145	4145	4145	4145	0
17	20240514	203500	334037425	4145	4145	4145	4145	0
18	20240514	203400	334037425	4145	4145	4145	4145	0
19	20240514	203300	334037425	4145	4145	4145	4145	0
20	20240514	203200	334037425	4145	4145	4145	4145	0
21	20240514	203100	334037425	4145	4145	4145	4145	0
22	20240514	203000	334037425	4145	4145	4145	4145	0
23	20240514	202900	334037425	4145	4145	4145	4145	0
24	20240514	202800	334037425	4145	4145	4145	4145	0
25	20240514	202700	334037425	4145	4145	4145	4145	0
26	20240514	202600	334037425	4145	4145	4145	4145	0
27	20240514	202500	334037425	4145	4145	4145	4145	0
28	20240514	202400	334037425	4145	4145	4145	4145	0
29	20240514	202300	334037425	4145	4145	4145	4145	0
30	20240514	202200	334037425	4145	4145	4145	4145	0
31	20240514	202100	334037425	4145	4145	4145	4145	0
32	20240514	202000	334037425	4145	4145	4145	4145	4687
33	20240514	201900	334037425	4145	4145	4145	4145	0
34	20240514	201800	334037425	4145	4145	4145	4145	0
35	20240514	201700	334037425	4145	4145	4145	4145	0
36	20240514	201600	334037425	4145	4145	4145	4145	0
37	20240514	201500	334037425	4145	4145	4145	4145	0
38	20240514	201400	334037425	4145	4145	4145	4145	0
39	20240514	201300	334037425	4145	4145	4145	4145	0
40	20240514	201200	334037425	4145	4145	4145	4145	0
41	20240514	201100	334037425	4145	4145	4145	4145	0
42	20240514	201000	334037425	4145	4145	4145	4145	0
43	20240514	200900	334037425	4145	4145	4145	4145	0
44	20240514	200800	334037425	4145	4145	4145	4145	0
45	20240514	200700	334037425	4145	4145	4145	4145	0
46	20240514	200600	334037425	4145	4145	4145	4145	0
47	20240514	200500	334037425	4145	4145	4145	4145	0
48	20240514	200400	334037425	4145	4145	4145	4145	0
49	20240514	200300	334037425	4145	4145	4145	4145	0
50	20240514	200200	334037425	4145	4145	4145	4145	0
51	20240514	200100	334037425	4145	4145	4145	4145	0
52	20240514	200000	334037425	4145	4145	4145	4145	0
53	20240514	195900	334037425	4145	4145	4145	4145	0
54	20240514	195800	334037425	4145	4145	4145	4145	0
55	20240514	195700	334037425	4145	4145	4145	4145	0
56	20240514	195600	334037425	4145	4145	4145	4145	0
57	20240514	195500	334037425	4145	4145	4145	4145	0
58	20240514	195400	334037425	4145	4145	4145	4145	0
59	20240514	195300	334037425	4145	4145	4145	4145	0
60	20240514	195200	334037425	4145	4145	4145	4145	0
61	20240514	195100	334037425	4145	4145	4145	4145	0
62	20240514	195000	334037425	4145	4145	4145	4145	4687
63	20240514	194900	334037425	4145	4145	4145	4145	0
64	20240514	194800	334037425	4145	4145	4145	4145	0
65	20240514	194700	334037425	4145	4145	4145	4145	0
66	20240514	194600	334037425	4145	4145	4145	4145	0
67	20240514	194500	334037425	4145	4145	4145	4145	0
68	20240514	194400	334037425	4145	4145	4145	4145	0
69	20240514	194300	334037425	4145	4145	4145	4145	0
70	20240514	194200	334037425	4145	4145	4145	4145	0
71	20240514	194100	334037425	4145	4145	4145	4145	0
72	20240514	194000	334037425	4145	4145	4145	4145	0
73	20240514	193900	334037425	4145	4145	4145	4145	0
74	20240514	193800	334037425	4145	4145	4145	4145	0
75	20240514	193700	334037425	4145	4145	4145	4145	0
76	20240514	193600	334037425	4145	4145	4145	4145	0
77	20240514	193500	334037425	4145	4145	4145	4145	0
78	20240514	193400	334037425	4145	4145	4145	4145	0
79	20240514	193300	334037425	4145	4145	4145	4145	0
80	20240514	193200	334037425	4145	4145	4145	4145	0
81	20240514	193100	334037425	4145	4145	4145	4145	0
82	20240514	193000	334037425	4145	4145	4145	4145	0
83	20240514	192900	334037425	4145	4145	4145	4145	0
84	20240514	192800	334037425	4145	4145	4145	4145	0
85	20240514	192700	334037425	4145	4145	4145	4145	0
86	20240514	192600	334037425	4145	4145	4145	4145	0
87	20240514	192500	334037425	4145	4145	4145	4145	0
88	20240514	192400	334037425	4145	4145	4145	4145	0
89	20240514	192300	334037425	4145	4145	4145	4145	0
90	20240514	192200	334037425	4145	4145	4145	4145	0
91	20240514	192100	334037425	4145	4145	4145	4145	0
92	20240514	192000	334037425	4145	4145	4145	4145	4687
93	20240514	191900	334037425	4145	4145	4145	4145	0
94	20240514	191800	334037425	4145	4145	4145	4145	0
95	20240514	191700	334037425	4145	4145	4145	4145	0
96	20240514	191600	334037425	4145	4145	4145	4145	0
97	20240514	191500	334037425	4145	4145	4145	4145	0
98	20240514	191400	334037425	4145	4145	4145	4145	0
99	20240514	191300	334037425	4145	4145	4145	4145	0
100	20240514	191200	334037425	4145	4145	4145	4145	0
101	20240514	191100	334037425	4145	4145	4145	4145	0
102	20240514	191000	334037425	4145	4145	4145	4145	0
103	20240514	190900	334037425	4145	4145	4145	4145	0
104	20240514	190800	334037425	4145	4145	4145	4145	0
105	20240514	190700	334037425	4145	4145	4145	4145	0
106	20240514	190600	334037425	4145	4145	4145	4145	0
107	20240514	190500	334037425	4145	4145	4145	4145	0
108	20240514	190400	334037425	4145	4145	4145	4145	0
109	20240514	190300	334037425	4145	4145	4145	4145	0
110	20240514	190200	334037425	4145	4145	4145	4145	0
111	20240514	190100	334037425	4145	4145	4145	4145	0
112	20240514	190000	334037425	4145	4145	4145	4145	0
113	20240514	185900	334037425	4145	4145	4145	4145	0
114	20240514	185800	334037425	4145	4145	4145	4145	0
115	20240514	185700	334037425	4145	4145	4145	4145	0
116	20240514	185600	334037425	4145	4145	4145	4145	0
117	20240514	185500	334037425	4145	4145	4145	4145	0
118	20240514	185400	334037425	4145	4145	4145	4145	0
119	20240514	185300	334037425	4145	4145	4145	4145	0
120	20240514	185200	334037425	4145	4145	4145	4145	0
121	20240514	185100	334037425	4145	4145	4145	4145	0
122	20240514	185000	334037425	4145	4145	4145	4145	4687
123	20240514	184900	334037425	4145	4145	4145	4145	0
124	20240514	184800	334037425	4145	4145	4145	4145	0
125	20240514	184700	334037425	4145	4145	4145	4145	0
126	20240514	184600	334037425	4145	4145	4145	4145	0
127	20240514	184500	334037425	4145	4145	4145	4145	0
128	20240514	184400	334037425	4145	4145	4145	4145	0
129	20240514	184300	334037425	4145	4145	4145	4145	0
130	20240514	184200	334037425	4145	4145	4145	4145	0
131	20240514	184100	334037425	4145	4145	4145	4145	0
132	20240514	184000	334037425	4145	4145	4145	4145	0
133	20240514	183900	334037425	4145	4145	4145	4145	0
134	20240514	183800	334037425	4145	4145	4145	4145	0
135	20240514	183700	334037425	4145	4145	4145	4145	0
136	20240514	183600	334037425	4145	4145	4145	4145	0
137	20240514	183500	334037425	4145	4145	4145	4145	0
138	20240514	183400	334037425	4145	4145	4145	4145	0
139	20240514	183300	334037425	4145	4145	4145	4145	0
140	20240514	183200	334037425	4145	4145	4145	4145	0
141	20240514	183100	334037425	4145	4145	4145	4145	0
142	20240514	183000	334037425	4145	4145	4145	4145	0
143	20240514	182900	334037425	4145	4145	4145	4145	0
144	20240514	182800	334037425	4145	4145	4145	4145	0
145	20240514	182700	334037425	4145	4145	4145	4145	0
146	20240514	182600	334037425	4145	4145	4145	4145	0
147	20240514	182500	334037425	4145	4145	4145	4145	0
148	20240514	182400	334037425	4145	4145	4145	4145	0
149	20240514	182300	334037425	4145	4145	4145	4145	0
150	20240514	182200	334037425	4145	4145	4145	4145	0
151	20240514	182100	334037425	4145	4145	4145	4145	0
152	20240514	182000	334037425	4145	4145	4145	4145	4687
153	20240514	181900	334037425	4145	4145	4145	4145	0
154	20240514	181800	334037425	4145	4145	4145	4145	0
155	20240514	181700	334037425	4145	4145	4145	4145	0
156	20240514	181600	334037425	4145	4145	4145	4145	0
157	20240514	181500	334037425	4145	4145	4145	4145	0
158	20240514	181400	334037425	4145	4145	4145	4145	0
159	20240514	181300	334037425	4145	4145	4145	4145	0
160	20240514	181200	334037425	4145	4145	4145	4145	0
161	20240514	181100	334037425	4145	4145	4145	4145	0
162	20240514	181000	334037425	4145	4145	4145	4145	0
163	20240514	180900	334037425	4145	4145	4145	4145	0
164	20240514	180800	334037425	4145	4145	4145	4145	0
165	20240514	180700	334037425	4145	4145	4145	4145	0
166	20240514	180600	334037425	4145	4145	4145	4145	0
167	20240514	180500	334037425	4145	4145	4145	4145	0
168	20240514	180400	334037425	4145	4145	4145	4145	0
169	20240514	180300	334037425	4145	4145	4145	4145	0
170	20240514	180200	334037425	4145	4145	4145	4145	0
171	20240514	180100	334037425	4145	4145	4145	4145	0
172	20240514	180000	334037425	4145	4145	4145	4145	0
173	20240514	175900	334037425	4145	4145	4145	4145	0
174	20240514	175800	334037425	4145	4145	4145	4145	0
175	20240514	175700	334037425	4145	4145	4145	4145	0
176	20240514	175600	334037425	4145	4145	4145	4145	0
177	20240514	175500	334037425	4145	4145	4145	4145	0
178	20240514	175400	334037425	4145	4145	4145	4145	0
179	20240514	175300	334037425	4145	4145	4145	4145	0
180	20240514	175200	334037425	4145	4145	4145	4145	0
181	20240514	175100	334037425	4145	4145	4145	4145	0
182	20240514	175000	334037425	4145	4145	4145	4145	4687
183	20240514	174900	334037425	4145	4145	4145	4145	0
184	20240514	174800	334037425	4145	4145	4145	4145	0
185	20240514	174700	334037425	4145	4145	4145	4145	0
186	20240514	174600	334037425	4145	4145	4145	4145	0
187	20240514	174500	334037425	4145	4145	4145	4145	0
188	20240514	174400	334037425	4145	4145	4145	4145	0
189	20240514	174300	334037425	4145	4145	4145	4145	0
190	20240514	174200	334037425	4145	4145	4145	4145	0
191	20240514	174100	334037425	4145	4145	4145	4145	0
192	20240514	174000	334037425	4145	4145	4145	4145	0
193	20240514	173900	334037425	4145	4145	4145	4145	0
194	20240514	173800	334037425	4145	4145	4145	4145	0
195	20240514	173700	334037425	4145	4145	4145	4145	0
196	20240514	173600	334037425	4145	4145	4145	4145	0
197	20240514	173500	334037425	4145	4145	4145	4145	0
198	20240514	173400	334037425	4145	4145	4145	4145	0
199	20240514	173300	334037425	4145	4145	4145	4145	0
200	20240514	173200	334037425	4145	4145	4145	4145	0
201	20240514	173100	334037425	4145	4145	4145	4145	0
202	20240514	173000	334037425	4145	4145	4145	4145	0
203	20240514	172900	334037425	4145	4145	4145	4145	0
204	20240514	172800	334037425	4145	4145	4145	4145	0
205	20240514	172700	334037425	4145	4145	4145	4145	0
206	20240514	172600	334037425	4145	4145	4145	4145	0
207	20240514	172500	334037425	4145	4145	4145	4145	0
208	20240514	172400	334037425	4145	4145	4145	4145	0
209	20240514	172300	334037425	4145	4145	4145	4145	0
210	20240514	172200	334037425	4145	4145	4145	4145	0
211	20240514	172100	334037425	4145	4145	4145	4145	0
212	20240514	172000	334037425	4145	4145	4145	4145	4687
213	20240514	171900	334037425	4145	4145	4145	4145	0
214	20240514	171800	334037425	4145	4145	4145	4145	0
215	20240514	171700	334037425	4145	4145	4145	4145	0
216	20240514	171600	334037425	4145	4145	4145	4145	0
217	20240514	171500	334037425	4145	4145	4145	4145	0
218	20240514	171400	334037425	4145	4145	4145	4145	0
219	20240514	171300	334037425	4145	4145	4145	4145	0
220	20240514	171200	334037425	4145	4145	4145	4145	0
221	20240514	171100	334037425	4145	4145	4145	4145	0
222	20240514	171000	334037425	4145	4145	4145	4145	0
223	20240514	170900	334037425	4145	4145	4145	4145	0
224	20240514	170800	334037425	4145	4145	4145	4145	0
225	20240514	170700	334037425	4145	4145	4145	4145	0
226	20240514	170600	334037425	4145	4145	4145	4145	0
227	20240514	170500	334037425	4145	4145	4145	4145	0
228	20240514	170400	334037425	4145	4145	4145	4145	0
229	20240514	170300	334037425	4145	4145	4145	4145	0
230	20240514	170200	334037425	4145	4145	4145	4145	0
231	20240514	170100	334037425	4145	4145	4145	4145	0
232	20240514	170000	334037425	4145	4145	4145	4145	0
233	20240514	165900	334037425	4145	4145	4145	4145	0
234	20240514	165800	334037425	4145	4145	4145	4145	0
235	20240514	165700	334037425	4145	4145	4145	4145	0
236	20240514	165600	334037425	4145	4145	4145	4145	0
237	20240514	165500	334037425	4145	4145	4145	4145	0
238	20240514	165400	334037425	4145	4145	4145	4145	0
239	20240514	165300	334037425	4145	4145	4145	4145	0
240	20240514	165200	334037425	4145	4145	4145	4145	0
241	20240514	165100	334037425	4145	4145	4145	4145	0
242	20240514	165000	334037425	4145	4145	4145	4145	4687
243	20240514	164900	334037425	4145	4145	4145	4145	0
244	20240514	164800	334037425	4145	4145	4145	4145	0
245	20240514	164700	334037425	4145	4145	4145	4145	0
246	20240514	164600	334037425	4145	4145	4145	4145	0
247	20240514	164500	334037425	4145	4145	4145	4145	0
248	20240514	164400	334037425	4145	4145	4145	4145	0
249	20240514	164300	334037425	4145	4145	4145	4145	0
250	20240514	164200	334037425	4145	4145	4145	4145	0
251	20240514	164100	334037425	4145	4145	4145	4145	0
252	20240514	164000	334037425	4145	4145	4145	4145	0
253	20240514	163900	334037425	4145	4145	4145	4145	0
254	20240514	163800	334037425	4145	4145	4145	4145	0
255	20240514	163700	334037425	4145	4145	4145	4145	0
256	20240514	163600	334037425	4145	4145	4145	4145	0
257	20240514	163500	334037425	4145	4145	4145	4145	0
258	20240514	163400	334037425	4145	4145	4145	4145	0
259	20240514	163300	334037425	4145	4145	4145	4145	0
260	20240514	163200	334037425	4145	4145	4145	4145	0
261	20240514	163100	334037425	4145	4145	4145	4145	0
262	20240514	163000	334037425	4145	4145	4145	4145	0
263	20240514	162900	334037425	4145	4145	4145	4145	0
264	20240514	162800	334037425	4145	4145	4145	4145	0
265	20240514	162700	334037425	4145	4145	4145	4145	0
266	20240514	162600	334037425	4145	4145	4145	4145	0
267	20240514	162500	334037425	4145	4145	4145	4145	0
268	20240514	162400	334037425	4145	4145	4145	4145	0
269	20240514	162300	334037425	4145	4145	4145	4145	0
270	20240514	162200	334037425	4145	4145	4145	4145	0
271	20240514	162100	334037425	4145	4145	4145	4145	0
272	20240514	162000	334037425	4145	4145	4145	4145	4687
273	20240514	161900	334037425	4145	4145	4145	4145	0
274	20240514	161800	334037425	4145	4145	4145	4145	0
275	20240514	161700	334037425	4145	4145	4145	4145	0
276	20240514	161600	334037425	4145	4145	4145	4145	0
277	20240514	161500	334037425	4145	4145	4145	4145	0
278	20240514	161400	334037425	4145	4145	4145	4145	0
279	20240514	161300	334037425	4145	4145	4145	4145	0
280	20240514	161200	334037425	4145	4145	4145	4145	0
281	20240514	161100	334037425	4145	4145	4145	4145	0
282	20240514	161000	334037425	4145	4145	4145	4145	0
283	20240514	160900	334037425	4145	4145	4145	4145	0
284	20240514	160800	334037425	4145	4145	4145	4145	0
285	20240514	160700	334037425	4145	4145	4145	4145	0
286	20240514	160600	334037425	4145	4145	4145	4145	0
287	20240514	160500	334037425	4145	4145	4145	4145	0
288	20240514	160400	334037425	4145	4145	4145	4145	0
289	20240514	160300	334037425	4145	4145	4145	4145	0
290	20240514	160200	334037425	4145	4145	4145	4145	0
291	20240514	160100	334037425	4145	4145	4145	4145	0
292	20240514	160000	334037425	4145	4145	4145	4145	0
293	20240514	155900	334037425	4145	4145	4145	4145	0
294	20240514	155800	334037425	4145	4145	4145	4145	0
295	20240514	155700	334037425	4145	4145	4145	4145	0
296	20240514	155600	334037425	4145	4145	4145	4145	0
297	20240514	155500	334037425	4145	4145	4145	4145	0
298	20240514	155400	334037425	4145	4145	4145	4145	0
299	20240514	155300	334037425	4145	4145	4145	4145	0
300	20240514	155200	334037425	4145	4145	4145	4145	0
301	20240514	155100	334037425	4145	4145	4145	4145	0
302	20240514	155000	334037425	4145	4145	4145	4145	4687
303	20240514	154900	334037425	4145	4145	4145	4145	0
304	20240514	154800	334037425	4145	4145	4145	4145	0
305	20240514	154700	334037425	4145	4145	4145	4145	0
306	20240514	154600	334037425	4145	4145	4145	4145	0
307	20240514	154500	334037425	4145	4145	4145	4145	0
308	20240514	154400	334037425	4145	4145	4145	4145	0
309	20240514	154300	334037425	4145	4145	4145	4145	0
310	20240514	154200	334037425	4145	4145	4145	4145	0
311	20240514	154100	334037425	4145	4145	4145	4145	0
312	20240514	154000	334037425	4145	4145	4145	4145	0
313	20240514	153900	334037425	4145	4145	4145	4145	0
314	20240514	153800	334037425	4145	4145	4145	4145	0
315	20240514	153700	334037425	4145	4145	4145	4145	0
316	20240514	153600	334037425	4145	4145	4145	4145	0
317	20240514	153500	334037425	4145	4145	4145	4145	0
318	20240514	153400	334037425	4145	4145	4145	4145	0
319	20240514	153300	334037425	4145	4145	4145	4145	0
320	20240514	153200	334037425	4145	4145	4145	4145	0
321	20240514	153100	334037425	4145	4145	4145	4145	0
322	20240514	153000	334037425	4145	4145	4145	4145	4687
323	20240514	152900	314609810	4145	4145	4145	4145	0
324	20240514	152800	314609810	4145	4145	4145	4145	0
325	20240514	152700	314609810	4145	4145	4145	4145	0
326	20240514	152600	314609810	4145	4145	4145	4145	0
327	20240514	152500	314609810	4145	4145	4145	4145	0
328	20240514	152400	314609810	4145	4145	4145	4145	0
329	20240514	152300	314609810	4145	4145	4145	4145	0
330	20240514	152200	314609810	4145	4145	4145	4145	0
331	20240514	152100	314609810	4145	4145	4145	4145	0
332	20240514	152000	314609810	4145	4145	4145	4145	0
333	20240514	151900	314609810	4145	4145	4145	4145	363
334	20240514	151800	313105175	4155	4155	4155	4155	5
335	20240514	151700	313084400	4155	4155	4155	4155	0
336	20240514	151600	313084400	4155	4155	4155	4155	211
337	20240514	151500	312207695	4150	4150	4150	4150	0
338	20240514	151400	312207695	4150	4165	4165	4150	9
339	20240514	151300	312170300	4165	4165	4165	4165	99
340	20240514	151200	311757965	4165	4165	4165	4165	0
341	20240514	151100	311757965	4165	4135	4165	4135	2
342	20240514	151000	311749665	4135	4135	4135	4135	0
343	20240514	150900	311749665	4135	4135	4135	4135	210
344	20240514	150800	310881315	4135	4135	4135	4135	101
345	20240514	150700	310463680	4130	4160	4160	4130	10050
346	20240514	150600	268920350	4170	4170	4170	4170	340
347	20240514	150500	267502550	4170	4170	4170	4170	53
348	20240514	150400	267281540	4170	4170	4170	4170	363
349	20240514	150300	265767830	4170	4170	4170	4170	0
350	20240514	150200	265767830	4170	4170	4170	4170	5
351	20240514	150100	265746980	4170	4170	4170	4170	1
352	20240514	150000	265742810	4170	4170	4170	4170	0
353	20240514	145900	265742810	4170	4170	4170	4170	0
354	20240514	145800	265742810	4170	4170	4170	4170	0
355	20240514	145700	265742810	4170	4170	4170	4170	0
356	20240514	145600	265742810	4170	4170	4170	4170	0
357	20240514	145500	265742810	4170	4170	4170	4170	20
358	20240514	145400	265659410	4170	4150	4170	4150	89
359	20240514	145300	265289260	4150	4170	4170	4150	100
360	20240514	145200	264874230	4180	4180	4180	4180	0
361	20240514	145100	264874230	4180	4180	4180	4180	0
362	20240514	145000	264874230	4180	4180	4180	4180	0
363	20240514	144900	264874230	4180	4180	4180	4180	100
364	20240514	144800	264456230	4145	4175	4180	4145	5561
365	20240514	144700	241392180	4175	4175	4175	4175	401
366	20240514	144600	239718005	4170	4165	4170	4165	1456
367	20240514	144500	233646825	4150	4150	4150	4150	0
368	20240514	144400	233646825	4150	4150	4150	4150	0
369	20240514	144300	233646825	4150	4155	4155	4150	100
370	20240514	144200	233231585	4165	4160	4165	4160	58
371	20240514	144100	232990065	4155	4155	4155	4155	1
372	20240514	144000	232985910	4155	4155	4155	4155	5
373	20240514	143900	232965135	4150	4150	4150	4150	0
374	20240514	143800	232965135	4150	4150	4150	4150	0
375	20240514	143700	232965135	4150	4150	4150	4150	0
376	20240514	143600	232965135	4150	4150	4150	4150	100
377	20240514	143500	232550135	4150	4150	4150	4150	0
378	20240514	143400	232550135	4150	4170	4175	4150	12
379	20240514	143300	232500115	4155	4155	4165	4155	420
380	20240514	143200	230754265	4155	4155	4155	4155	3
381	20240514	143100	230741800	4175	4175	4175	4175	0
382	20240514	143000	230741800	4175	4175	4175	4175	0
383	20240514	142900	230741800	4175	4175	4175	4175	0
384	20240514	142800	230741800	4175	4175	4175	4175	0
385	20240514	142700	230741800	4175	4175	4175	4175	29
386	20240514	142600	230620725	4155	4175	4175	4155	126
387	20240514	142500	230095190	4175	4175	4175	4175	0
388	20240514	142400	230095190	4175	4175	4175	4175	0
389	20240514	142300	230095190	4175	4175	4175	4175	0
390	20240514	142200	230095190	4175	4175	4175	4175	70
391	20240514	142100	229802940	4175	4175	4175	4175	12
392	20240514	142000	229752840	4170	4170	4170	4170	0
393	20240514	141900	229752840	4170	4170	4170	4170	0
394	20240514	141800	229752840	4170	4170	4170	4170	0
395	20240514	141700	229752840	4170	4170	4170	4170	18
396	20240514	141600	229677780	4170	4175	4175	4170	2073
397	20240514	141500	221023115	4180	4180	4180	4180	0
398	20240514	141400	221023115	4180	4180	4180	4180	0
399	20240514	141300	221023115	4180	4180	4180	4180	4
400	20240514	141200	221006395	4175	4175	4175	4175	15
401	20240514	141100	220943770	4175	4175	4175	4175	458
402	20240514	141000	219031620	4175	4175	4175	4175	2
403	20240514	140900	219023270	4180	4180	4180	4180	0
404	20240514	140800	219023270	4180	4180	4180	4180	0
405	20240514	140700	219023270	4180	4180	4180	4180	0
406	20240514	140600	219023270	4180	4180	4180	4180	25
407	20240514	140500	218918770	4175	4160	4175	4160	2000
408	20240514	140400	210572855	4135	4135	4135	4135	0
409	20240514	140300	210572855	4135	4135	4135	4135	0
410	20240514	140200	210572855	4135	4135	4135	4135	0
411	20240514	140100	210572855	4135	4135	4135	4135	0
412	20240514	140000	210572855	4135	4135	4135	4135	0
413	20240514	135900	210572855	4135	4135	4135	4135	0
414	20240514	135800	210572855	4135	4135	4135	4135	0
415	20240514	135700	210572855	4135	4135	4135	4135	48
416	20240514	135600	210374375	4135	4135	4135	4135	134
417	20240514	135500	209820285	4135	4135	4135	4135	0
418	20240514	135400	209820285	4135	4135	4135	4135	0
419	20240514	135300	209820285	4135	4135	4135	4135	1
420	20240514	135200	209816150	4160	4160	4160	4160	0
421	20240514	135100	209816150	4160	4150	4160	4150	3
422	20240514	135000	209803685	4130	4130	4130	4130	0
423	20240514	134900	209803685	4130	4130	4130	4130	0
424	20240514	134800	209803685	4130	4130	4130	4130	0
425	20240514	134700	209803685	4130	4130	4130	4130	1
426	20240514	134600	209799555	4130	4130	4130	4130	0
427	20240514	134500	209799555	4130	4130	4130	4130	0
428	20240514	134400	209799555	4130	4130	4130	4130	0
429	20240514	134300	209799555	4130	4130	4130	4130	1034
430	20240514	134200	205529135	4130	4130	4130	4130	0
431	20240514	134100	205529135	4130	4130	4130	4130	0
432	20240514	134000	205529135	4130	4130	4130	4130	0
433	20240514	133900	205529135	4130	4130	4130	4130	0
434	20240514	133800	205529135	4130	4130	4130	4130	42
435	20240514	133700	205355675	4130	4130	4130	4130	16
436	20240514	133600	205289595	4130	4130	4130	4130	0
437	20240514	133500	205289595	4130	4130	4130	4130	282
438	20240514	133400	204124935	4130	4130	4130	4130	183
439	20240514	133300	203369145	4130	4140	4140	4130	1220
440	20240514	133200	198328995	4140	4140	4140	4140	1
441	20240514	133100	198324855	4140	4140	4140	4140	0
442	20240514	133000	198324855	4140	4140	4140	4140	0
443	20240514	132900	198324855	4140	4140	4140	4140	0
444	20240514	132800	198324855	4140	4140	4140	4140	0
445	20240514	132700	198324855	4140	4145	4145	4140	733
446	20240514	132600	195288735	4145	4155	4155	4145	6
447	20240514	132500	195263835	4160	4170	4175	4160	8
448	20240514	132400	195230495	4175	4170	4175	4170	200
449	20240514	132300	194395745	4170	4170	4170	4170	105
450	20240514	132200	193957895	4170	4165	4170	4165	303
451	20240514	132100	192694535	4170	4170	4170	4170	0
452	20240514	132000	192694535	4170	4155	4180	4155	5751
453	20240514	131900	168739180	4135	4135	4135	4135	0
454	20240514	131800	168739180	4135	4135	4135	4135	0
455	20240514	131700	168739180	4135	4135	4135	4135	50
456	20240514	131600	168532430	4135	4135	4135	4135	0
457	20240514	131500	168532430	4135	4135	4135	4135	0
458	20240514	131400	168532430	4135	4135	4135	4135	0
459	20240514	131300	168532430	4135	4135	4135	4135	60
460	20240514	131200	168284330	4165	4165	4165	4165	50
461	20240514	131100	168076080	4165	4165	4165	4165	52
462	20240514	131000	167859500	4165	4165	4165	4165	0
463	20240514	130900	167859500	4165	4150	4165	4150	1003
464	20240514	130800	163691475	4130	4130	4130	4130	0
465	20240514	130700	163691475	4130	4130	4130	4130	0
466	20240514	130600	163691475	4130	4130	4130	4130	0
467	20240514	130500	163691475	4130	4130	4130	4130	0
468	20240514	130400	163691475	4130	4130	4130	4130	0
469	20240514	130300	163691475	4130	4130	4130	4130	0
470	20240514	130200	163691475	4130	4130	4130	4130	300
471	20240514	130100	162452475	4130	4130	4130	4130	500
472	20240514	130000	160387475	4130	4135	4135	4130	1500
473	20240514	125900	154191285	4135	4140	4140	4135	51
474	20240514	125800	153980165	4140	4140	4140	4140	0
475	20240514	125700	153980165	4140	4145	4145	4140	22
476	20240514	125600	153888990	4145	4150	4150	4145	90
477	20240514	125500	153515645	4155	4155	4155	4155	0
478	20240514	125400	153515645	4155	4155	4155	4155	0
479	20240514	125300	153515645	4155	4155	4155	4155	0
480	20240514	125200	153515645	4155	4155	4155	4155	1
481	20240514	125100	153511490	4155	4155	4155	4155	25
482	20240514	125000	153407615	4155	4155	4155	4150	381
483	20240514	124900	151825905	4150	4150	4150	4150	9
484	20240514	124800	151788555	4150	4150	4150	4150	0
485	20240514	124700	151788555	4150	4150	4150	4150	42
486	20240514	124600	151614255	4135	4135	4135	4135	0
487	20240514	124500	151614255	4135	4135	4135	4135	0
488	20240514	124400	151614255	4135	4135	4135	4135	0
489	20240514	124300	151614255	4135	4135	4135	4135	0
490	20240514	124200	151614255	4135	4135	4135	4135	0
491	20240514	124100	151614255	4135	4135	4135	4135	0
492	20240514	124000	151614255	4135	4135	4135	4135	109
493	20240514	123900	151163540	4140	4140	4140	4140	0
494	20240514	123800	151163540	4140	4140	4140	4140	0
495	20240514	123700	151163540	4140	4140	4140	4140	0
496	20240514	123600	151163540	4140	4140	4140	4140	500
497	20240514	123500	149093540	4135	4135	4135	4135	0
498	20240514	123400	149093540	4135	4135	4135	4135	0
499	20240514	123300	149093540	4135	4135	4135	4135	0
500	20240514	123200	149093540	4135	4135	4135	4135	0
501	20240514	123100	149093540	4135	4150	4150	4135	211
502	20240514	123000	148219655	4150	4150	4150	4150	602
503	20240514	122900	145721355	4150	4150	4150	4150	0
504	20240514	122800	145721355	4150	4140	4150	4130	1530
505	20240514	122700	139389870	4150	4150	4150	4150	0
506	20240514	122600	139389870	4150	4150	4150	4150	0
507	20240514	122500	139389870	4150	4150	4150	4150	20
508	20240514	122400	139306870	4150	4145	4150	4145	48
509	20240514	122300	139107675	4140	4140	4140	4140	0
510	20240514	122200	139107675	4140	4140	4140	4140	0
511	20240514	122100	139107675	4140	4140	4140	4140	1
512	20240514	122000	139103535	4140	4140	4140	4140	0
513	20240514	121900	139103535	4140	4140	4140	4140	0
514	20240514	121800	139103535	4140	4140	4140	4140	0
515	20240514	121700	139103535	4140	4140	4140	4140	600
516	20240514	121600	136619535	4150	4140	4150	4140	30
517	20240514	121500	136495235	4150	4150	4150	4150	1
518	20240514	121400	136491085	4150	4140	4150	4140	241
519	20240514	121300	135493335	4140	4140	4140	4140	0
520	20240514	121200	135493335	4140	4140	4140	4140	0
521	20240514	121100	135493335	4140	4140	4140	4140	20
522	20240514	121000	135410535	4145	4145	4145	4145	0
523	20240514	120900	135410535	4145	4145	4145	4145	100
524	20240514	120800	134996035	4135	4135	4135	4135	54
525	20240514	120700	134772745	4135	4135	4135	4135	0
526	20240514	120600	134772745	4135	4135	4135	4135	50
527	20240514	120500	134565995	4150	4150	4150	4150	0
528	20240514	120400	134565995	4150	4150	4150	4150	0
529	20240514	120300	134565995	4150	4150	4150	4150	0
530	20240514	120200	134565995	4150	4150	4150	4150	0
531	20240514	120100	134565995	4150	4150	4150	4150	67
532	20240514	120000	134287945	4150	4150	4150	4150	0
533	20240514	115900	134287945	4150	4150	4150	4150	0
534	20240514	115800	134287945	4150	4150	4150	4150	100
535	20240514	115700	133872945	4150	4150	4150	4150	0
536	20240514	115600	133872945	4150	4150	4150	4150	0
537	20240514	115500	133872945	4150	4150	4150	4150	24
538	20240514	115400	133773345	4150	4150	4150	4150	1
539	20240514	115300	133769195	4130	4150	4150	4130	12
540	20240514	115200	133719430	4150	4150	4150	4150	4
541	20240514	115100	133702830	4130	4130	4130	4130	0
542	20240514	115000	133702830	4130	4130	4130	4130	0
543	20240514	114900	133702830	4130	4140	4140	4130	700
544	20240514	114800	130808125	4140	4140	4140	4140	200
545	20240514	114700	129980125	4160	4160	4160	4160	0
546	20240514	114600	129980125	4160	4160	4160	4160	0
547	20240514	114500	129980125	4160	4160	4160	4160	0
548	20240514	114400	129980125	4160	4160	4160	4160	0
549	20240514	114300	129980125	4160	4160	4160	4160	58
550	20240514	114200	129738845	4165	4165	4165	4165	31
551	20240514	114100	129609730	4140	4160	4160	4140	74
552	20240514	114000	129302330	4160	4145	4160	4145	2336
553	20240514	113900	119607395	4140	4135	4140	4135	707
554	20240514	113800	116681000	4130	4130	4130	4130	0
555	20240514	113700	116681000	4130	4130	4130	4130	118
556	20240514	113600	116193660	4130	4130	4130	4130	1202
557	20240514	113500	111229400	4130	4125	4130	4125	383
558	20240514	113400	109647640	4125	4125	4125	4125	0
559	20240514	113300	109647640	4125	4125	4125	4125	0
560	20240514	113200	109647640	4125	4125	4125	4125	10
561	20240514	113100	109606390	4125	4125	4125	4125	0
562	20240514	113000	109606390	4125	4125	4125	4125	0
563	20240514	112900	109606390	4125	4125	4125	4125	0
564	20240514	112800	109606390	4125	4125	4125	4125	0
565	20240514	112700	109606390	4125	4120	4125	4120	1014
566	20240514	112600	105425195	4125	4125	4125	4125	0
567	20240514	112500	105425195	4125	4125	4125	4125	0
568	20240514	112400	105425195	4125	4125	4125	4125	0
569	20240514	112300	105425195	4125	4125	4125	4125	6
570	20240514	112200	105400445	4125	4125	4125	4125	0
571	20240514	112100	105400445	4125	4125	4125	4125	0
572	20240514	112000	105400445	4125	4125	4125	4125	0
573	20240514	111900	105400445	4125	4125	4125	4125	119
574	20240514	111800	104909570	4125	4125	4125	4125	0
575	20240514	111700	104909570	4125	4125	4125	4125	0
576	20240514	111600	104909570	4125	4125	4125	4125	0
577	20240514	111500	104909570	4125	4125	4125	4125	0
578	20240514	111400	104909570	4125	4125	4125	4125	0
579	20240514	111300	104909570	4125	4125	4125	4125	22
580	20240514	111200	104818820	4125	4125	4125	4125	0
581	20240514	111100	104818820	4125	4125	4125	4125	0
582	20240514	111000	104818820	4125	4125	4125	4125	0
583	20240514	110900	104818820	4125	4125	4125	4125	50
584	20240514	110800	104612570	4125	4125	4125	4125	70
585	20240514	110700	104323820	4125	4125	4125	4125	0
586	20240514	110600	104323820	4125	4125	4125	4125	0
587	20240514	110500	104323820	4125	4120	4125	4120	823
588	20240514	110400	100931445	4125	4125	4125	4125	50
589	20240514	110300	100725195	4120	4120	4120	4120	0
590	20240514	110200	100725195	4120	4120	4120	4120	0
591	20240514	110100	100725195	4120	4120	4120	4120	0
592	20240514	110000	100725195	4120	4120	4120	4120	0
593	20240514	105900	100725195	4120	4120	4120	4120	0
594	20240514	105800	100725195	4120	4120	4120	4120	200
595	20240514	105700	99901195	4130	4130	4130	4130	0
596	20240514	105600	99901195	4130	4130	4130	4130	0
597	20240514	105500	99901195	4130	4130	4130	4130	1
598	20240514	105400	99897065	4130	4130	4130	4130	50
599	20240514	105300	99690565	4110	4110	4110	4110	0
600	20240514	105200	99690565	4110	4110	4110	4110	32
601	20240514	105100	99559045	4110	4110	4110	4110	0
602	20240514	105000	99559045	4110	4110	4110	4110	0
603	20240514	104900	99559045	4110	4110	4110	4110	0
604	20240514	104800	99559045	4110	4110	4110	4110	0
605	20240514	104700	99559045	4110	4115	4115	4110	219
606	20240514	104600	98658660	4115	4115	4115	4115	0
607	20240514	104500	98658660	4115	4115	4115	4115	0
608	20240514	104400	98658660	4115	4115	4115	4115	0
609	20240514	104300	98658660	4115	4115	4115	4115	0
610	20240514	104200	98658660	4115	4115	4115	4115	0
611	20240514	104100	98658660	4115	4120	4120	4115	68
612	20240514	104000	98378550	4125	4125	4125	4125	0
613	20240514	103900	98378550	4125	4125	4125	4125	0
614	20240514	103800	98378550	4125	4125	4125	4125	0
615	20240514	103700	98378550	4125	4125	4125	4125	0
616	20240514	103600	98378550	4125	4125	4125	4125	0
617	20240514	103500	98378550	4125	4125	4125	4125	0
618	20240514	103400	98378550	4125	4125	4125	4125	0
619	20240514	103300	98378550	4125	4125	4125	4125	60
620	20240514	103200	98131050	4125	4125	4125	4125	0
621	20240514	103100	98131050	4125	4125	4125	4125	40
622	20240514	103000	97966050	4125	4125	4125	4125	8
623	20240514	102900	97933050	4125	4125	4125	4125	0
624	20240514	102800	97933050	4125	4145	4145	4125	201
625	20240514	102700	97103905	4125	4125	4125	4125	1
626	20240514	102600	97099780	4125	4125	4125	4125	0
627	20240514	102500	97099780	4125	4125	4125	4125	0
628	20240514	102400	97099780	4125	4135	4135	4125	886
629	20240514	102300	93444930	4140	4145	4145	4140	79
630	20240514	102200	93117525	4145	4145	4145	4145	0
631	20240514	102100	93117525	4145	4145	4145	4145	240
632	20240514	102000	92122725	4150	4150	4150	4150	1
633	20240514	101900	92118575	4150	4150	4150	4150	0
634	20240514	101800	92118575	4150	4150	4150	4145	1532
635	20240514	101700	85760825	4150	4130	4150	4130	3467
636	20240514	101600	71387685	4130	4130	4130	4130	0
637	20240514	101500	71387685	4130	4130	4130	4130	0
638	20240514	101400	71387685	4130	4130	4130	4130	0
639	20240514	101300	71387685	4130	4115	4130	4115	22
640	20240514	101200	71297130	4115	4115	4115	4115	0
641	20240514	101100	71297130	4115	4115	4115	4115	1
642	20240514	101000	71293015	4115	4115	4115	4115	0
643	20240514	100900	71293015	4115	4115	4115	4115	0
644	20240514	100800	71293015	4115	4115	4115	4115	0
645	20240514	100700	71293015	4115	4115	4115	4115	258
646	20240514	100600	70231345	4115	4115	4115	4115	1
647	20240514	100500	70227230	4115	4125	4135	4115	195
648	20240514	100400	69424380	4115	4115	4115	4115	60
649	20240514	100300	69177480	4100	4100	4115	4100	213
650	20240514	100200	68303880	4100	4100	4100	4100	0
651	20240514	100100	68303880	4100	4100	4100	4100	0
652	20240514	100000	68303880	4100	4105	4105	4095	299
653	20240514	095900	67078475	4090	4140	4140	4090	463
654	20240514	095800	65175610	4140	4140	4140	4140	0
655	20240514	095700	65175610	4140	4140	4140	4140	250
656	20240514	095600	64140610	4140	4125	4140	4125	34
657	20240514	095500	64000080	4130	4125	4130	4125	29
658	20240514	095400	63880315	4130	4130	4130	4125	74
659	20240514	095300	63574805	4130	4130	4130	4130	1
660	20240514	095200	63570675	4130	4130	4130	4130	100
661	20240514	095100	63157675	4135	4135	4135	4135	300
662	20240514	095000	61917175	4135	4140	4140	4135	902
663	20240514	094900	58186405	4140	4135	4140	4135	64
664	20240514	094800	57921510	4135	4140	4140	4135	137
665	20240514	094700	57354765	4135	4135	4135	4135	1032
666	20240514	094600	53087445	4135	4135	4135	4135	29
667	20240514	094500	52967530	4140	4135	4140	4135	914
668	20240514	094400	49184195	4135	4135	4135	4135	0
669	20240514	094300	49184195	4135	4135	4145	4135	839
670	20240514	094200	45708810	4130	4130	4130	4130	0
671	20240514	094100	45708810	4130	4125	4130	4125	1851
672	20240514	094000	38066305	4120	4080	4120	4080	1791
673	20240514	093900	30706375	4100	4100	4100	4100	0
674	20240514	093800	30706375	4100	4095	4100	4095	121
675	20240514	093700	30210525	4105	4105	4105	4105	0
676	20240514	093600	30210525	4105	4105	4105	4105	0
677	20240514	093500	30210525	4105	4105	4105	4105	0
678	20240514	093400	30210525	4105	4105	4105	4105	0
679	20240514	093300	30210525	4105	4105	4105	4105	0
680	20240514	093200	30210525	4105	4080	4105	4080	477
681	20240514	093100	28262640	4080	4080	4080	4080	61
682	20240514	093000	28013760	4080	4080	4080	4080	597
683	20240514	092900	25578000	4080	4080	4080	4080	0
684	20240514	092800	25578000	4080	4080	4080	4080	1
685	20240514	092700	25573920	4080	4090	4090	4080	175
686	20240514	092600	24859905	4080	4080	4080	4080	0
687	20240514	092500	24859905	4080	4080	4080	4080	0
688	20240514	092400	24859905	4080	4080	4080	4080	0
689	20240514	092300	24859905	4080	4080	4080	4080	1
690	20240514	092200	24855825	4080	4085	4085	4080	2740
691	20240514	092100	13673465	4085	4085	4085	4085	0
692	20240514	092000	13673465	4085	4085	4085	4085	0
693	20240514	091900	13673465	4085	4085	4085	4085	0
694	20240514	091800	13673465	4085	4085	4085	4085	10
695	20240514	091700	13632615	4085	4090	4090	4085	21
696	20240514	091600	13546730	4085	4090	4090	4085	307
697	20240514	091500	12292500	4090	4090	4090	4090	1
698	20240514	091400	12288410	4090	4095	4095	4090	419
699	20240514	091300	10572700	4090	4090	4090	4090	24
700	20240514	091200	10474540	4105	4105	4105	4105	0
701	20240514	091100	10474540	4105	4100	4105	4100	100
702	20240514	091000	10064090	4115	4115	4115	4115	0
703	20240514	090900	10064090	4115	4115	4115	4115	0
704	20240514	090800	10064090	4115	4115	4115	4115	24
705	20240514	090700	9965330	4115	4110	4115	4110	24
706	20240514	090600	9866605	4085	4085	4085	4085	60
707	20240514	090500	9621505	4105	4100	4105	4085	941
708	20240514	090400	5766620	4085	4085	4085	4085	100
709	20240514	090300	5358120	4085	4080	4095	4080	961
710	20240514	090200	1434140	4115	4115	4115	4115	0
711	20240514	090100	1434140	4115	4115	4120	4095	57
712	20240514	090000	1199910	4120	4075	4120	4075	294