KissMeData/334970/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	210900	301918835	4115	4115	4115	4115	512
3	20240513	210800	301918835	4115	4115	4115	4115	0
4	20240513	210700	301918835	4115	4115	4115	4115	0
5	20240513	210600	301918835	4115	4115	4115	4115	0
6	20240513	210500	301918835	4115	4115	4115	4115	0
7	20240513	210400	301918835	4115	4115	4115	4115	0
8	20240513	210300	301918835	4115	4115	4115	4115	0
9	20240513	210200	301918835	4115	4115	4115	4115	0
10	20240513	210100	301918835	4115	4115	4115	4115	0
11	20240513	210000	301918835	4115	4115	4115	4115	0
12	20240513	205900	301918835	4115	4115	4115	4115	0
13	20240513	205800	301918835	4115	4115	4115	4115	0
14	20240513	205700	301918835	4115	4115	4115	4115	0
15	20240513	205600	301918835	4115	4115	4115	4115	0
16	20240513	205500	301918835	4115	4115	4115	4115	0
17	20240513	205400	301918835	4115	4115	4115	4115	0
18	20240513	205300	301918835	4115	4115	4115	4115	0
19	20240513	205200	301918835	4115	4115	4115	4115	0
20	20240513	205100	301918835	4115	4115	4115	4115	0
21	20240513	205000	301918835	4115	4115	4115	4115	0
22	20240513	204900	301918835	4115	4115	4115	4115	0
23	20240513	204800	301918835	4115	4115	4115	4115	0
24	20240513	204700	301918835	4115	4115	4115	4115	0
25	20240513	204600	301918835	4115	4115	4115	4115	0
26	20240513	204500	301918835	4115	4115	4115	4115	0
27	20240513	204400	301918835	4115	4115	4115	4115	0
28	20240513	204300	301918835	4115	4115	4115	4115	0
29	20240513	204200	301918835	4115	4115	4115	4115	0
30	20240513	204100	301918835	4115	4115	4115	4115	0
31	20240513	204000	301918835	4115	4115	4115	4115	0
32	20240513	203900	301918835	4115	4115	4115	4115	512
33	20240513	203800	301918835	4115	4115	4115	4115	0
34	20240513	203700	301918835	4115	4115	4115	4115	0
35	20240513	203600	301918835	4115	4115	4115	4115	0
36	20240513	203500	301918835	4115	4115	4115	4115	0
37	20240513	203400	301918835	4115	4115	4115	4115	0
38	20240513	203300	301918835	4115	4115	4115	4115	0
39	20240513	203200	301918835	4115	4115	4115	4115	0
40	20240513	203100	301918835	4115	4115	4115	4115	0
41	20240513	203000	301918835	4115	4115	4115	4115	0
42	20240513	202900	301918835	4115	4115	4115	4115	0
43	20240513	202800	301918835	4115	4115	4115	4115	0
44	20240513	202700	301918835	4115	4115	4115	4115	0
45	20240513	202600	301918835	4115	4115	4115	4115	0
46	20240513	202500	301918835	4115	4115	4115	4115	0
47	20240513	202400	301918835	4115	4115	4115	4115	0
48	20240513	202300	301918835	4115	4115	4115	4115	0
49	20240513	202200	301918835	4115	4115	4115	4115	0
50	20240513	202100	301918835	4115	4115	4115	4115	0
51	20240513	202000	301918835	4115	4115	4115	4115	0
52	20240513	201900	301918835	4115	4115	4115	4115	0
53	20240513	201800	301918835	4115	4115	4115	4115	0
54	20240513	201700	301918835	4115	4115	4115	4115	0
55	20240513	201600	301918835	4115	4115	4115	4115	0
56	20240513	201500	301918835	4115	4115	4115	4115	0
57	20240513	201400	301918835	4115	4115	4115	4115	0
58	20240513	201300	301918835	4115	4115	4115	4115	0
59	20240513	201200	301918835	4115	4115	4115	4115	0
60	20240513	201100	301918835	4115	4115	4115	4115	0
61	20240513	201000	301918835	4115	4115	4115	4115	0
62	20240513	200900	301918835	4115	4115	4115	4115	512
63	20240513	200800	301918835	4115	4115	4115	4115	0
64	20240513	200700	301918835	4115	4115	4115	4115	0
65	20240513	200600	301918835	4115	4115	4115	4115	0
66	20240513	200500	301918835	4115	4115	4115	4115	0
67	20240513	200400	301918835	4115	4115	4115	4115	0
68	20240513	200300	301918835	4115	4115	4115	4115	0
69	20240513	200200	301918835	4115	4115	4115	4115	0
70	20240513	200100	301918835	4115	4115	4115	4115	0
71	20240513	200000	301918835	4115	4115	4115	4115	0
72	20240513	195900	301918835	4115	4115	4115	4115	0
73	20240513	195800	301918835	4115	4115	4115	4115	0
74	20240513	195700	301918835	4115	4115	4115	4115	0
75	20240513	195600	301918835	4115	4115	4115	4115	0
76	20240513	195500	301918835	4115	4115	4115	4115	0
77	20240513	195400	301918835	4115	4115	4115	4115	0
78	20240513	195300	301918835	4115	4115	4115	4115	0
79	20240513	195200	301918835	4115	4115	4115	4115	0
80	20240513	195100	301918835	4115	4115	4115	4115	0
81	20240513	195000	301918835	4115	4115	4115	4115	0
82	20240513	194900	301918835	4115	4115	4115	4115	0
83	20240513	194800	301918835	4115	4115	4115	4115	0
84	20240513	194700	301918835	4115	4115	4115	4115	0
85	20240513	194600	301918835	4115	4115	4115	4115	0
86	20240513	194500	301918835	4115	4115	4115	4115	0
87	20240513	194400	301918835	4115	4115	4115	4115	0
88	20240513	194300	301918835	4115	4115	4115	4115	0
89	20240513	194200	301918835	4115	4115	4115	4115	0
90	20240513	194100	301918835	4115	4115	4115	4115	0
91	20240513	194000	301918835	4115	4115	4115	4115	0
92	20240513	193900	301918835	4115	4115	4115	4115	512
93	20240513	193800	301918835	4115	4115	4115	4115	0
94	20240513	193700	301918835	4115	4115	4115	4115	0
95	20240513	193600	301918835	4115	4115	4115	4115	0
96	20240513	193500	301918835	4115	4115	4115	4115	0
97	20240513	193400	301918835	4115	4115	4115	4115	0
98	20240513	193300	301918835	4115	4115	4115	4115	0
99	20240513	193200	301918835	4115	4115	4115	4115	0
100	20240513	193100	301918835	4115	4115	4115	4115	0
101	20240513	193000	301918835	4115	4115	4115	4115	0
102	20240513	192900	301918835	4115	4115	4115	4115	0
103	20240513	192800	301918835	4115	4115	4115	4115	0
104	20240513	192700	301918835	4115	4115	4115	4115	0
105	20240513	192600	301918835	4115	4115	4115	4115	0
106	20240513	192500	301918835	4115	4115	4115	4115	0
107	20240513	192400	301918835	4115	4115	4115	4115	0
108	20240513	192300	301918835	4115	4115	4115	4115	0
109	20240513	192200	301918835	4115	4115	4115	4115	0
110	20240513	192100	301918835	4115	4115	4115	4115	0
111	20240513	192000	301918835	4115	4115	4115	4115	0
112	20240513	191900	301918835	4115	4115	4115	4115	0
113	20240513	191800	301918835	4115	4115	4115	4115	0
114	20240513	191700	301918835	4115	4115	4115	4115	0
115	20240513	191600	301918835	4115	4115	4115	4115	0
116	20240513	191500	301918835	4115	4115	4115	4115	0
117	20240513	191400	301918835	4115	4115	4115	4115	0
118	20240513	191300	301918835	4115	4115	4115	4115	0
119	20240513	191200	301918835	4115	4115	4115	4115	0
120	20240513	191100	301918835	4115	4115	4115	4115	0
121	20240513	191000	301918835	4115	4115	4115	4115	0
122	20240513	190900	301918835	4115	4115	4115	4115	512
123	20240513	190800	301918835	4115	4115	4115	4115	0
124	20240513	190700	301918835	4115	4115	4115	4115	0
125	20240513	190600	301918835	4115	4115	4115	4115	0
126	20240513	190500	301918835	4115	4115	4115	4115	0
127	20240513	190400	301918835	4115	4115	4115	4115	0
128	20240513	190300	301918835	4115	4115	4115	4115	0
129	20240513	190200	301918835	4115	4115	4115	4115	0
130	20240513	190100	301918835	4115	4115	4115	4115	0
131	20240513	190000	301918835	4115	4115	4115	4115	0
132	20240513	185900	301918835	4115	4115	4115	4115	0
133	20240513	185800	301918835	4115	4115	4115	4115	0
134	20240513	185700	301918835	4115	4115	4115	4115	0
135	20240513	185600	301918835	4115	4115	4115	4115	0
136	20240513	185500	301918835	4115	4115	4115	4115	0
137	20240513	185400	301918835	4115	4115	4115	4115	0
138	20240513	185300	301918835	4115	4115	4115	4115	0
139	20240513	185200	301918835	4115	4115	4115	4115	0
140	20240513	185100	301918835	4115	4115	4115	4115	0
141	20240513	185000	301918835	4115	4115	4115	4115	0
142	20240513	184900	301918835	4115	4115	4115	4115	0
143	20240513	184800	301918835	4115	4115	4115	4115	0
144	20240513	184700	301918835	4115	4115	4115	4115	0
145	20240513	184600	301918835	4115	4115	4115	4115	0
146	20240513	184500	301918835	4115	4115	4115	4115	0
147	20240513	184400	301918835	4115	4115	4115	4115	0
148	20240513	184300	301918835	4115	4115	4115	4115	0
149	20240513	184200	301918835	4115	4115	4115	4115	0
150	20240513	184100	301918835	4115	4115	4115	4115	0
151	20240513	184000	301918835	4115	4115	4115	4115	0
152	20240513	183900	301918835	4115	4115	4115	4115	512
153	20240513	183800	301918835	4115	4115	4115	4115	0
154	20240513	183700	301918835	4115	4115	4115	4115	0
155	20240513	183600	301918835	4115	4115	4115	4115	0
156	20240513	183500	301918835	4115	4115	4115	4115	0
157	20240513	183400	301918835	4115	4115	4115	4115	0
158	20240513	183300	301918835	4115	4115	4115	4115	0
159	20240513	183200	301918835	4115	4115	4115	4115	0
160	20240513	183100	301918835	4115	4115	4115	4115	0
161	20240513	183000	301918835	4115	4115	4115	4115	0
162	20240513	182900	301918835	4115	4115	4115	4115	0
163	20240513	182800	301918835	4115	4115	4115	4115	0
164	20240513	182700	301918835	4115	4115	4115	4115	0
165	20240513	182600	301918835	4115	4115	4115	4115	0
166	20240513	182500	301918835	4115	4115	4115	4115	0
167	20240513	182400	301918835	4115	4115	4115	4115	0
168	20240513	182300	301918835	4115	4115	4115	4115	0
169	20240513	182200	301918835	4115	4115	4115	4115	0
170	20240513	182100	301918835	4115	4115	4115	4115	0
171	20240513	182000	301918835	4115	4115	4115	4115	0
172	20240513	181900	301918835	4115	4115	4115	4115	0
173	20240513	181800	301918835	4115	4115	4115	4115	0
174	20240513	181700	301918835	4115	4115	4115	4115	0
175	20240513	181600	301918835	4115	4115	4115	4115	0
176	20240513	181500	301918835	4115	4115	4115	4115	0
177	20240513	181400	301918835	4115	4115	4115	4115	0
178	20240513	181300	301918835	4115	4115	4115	4115	0
179	20240513	181200	301918835	4115	4115	4115	4115	0
180	20240513	181100	301918835	4115	4115	4115	4115	0
181	20240513	181000	301918835	4115	4115	4115	4115	0
182	20240513	180900	301918835	4115	4115	4115	4115	512
183	20240513	180800	301918835	4115	4115	4115	4115	0
184	20240513	180700	301918835	4115	4115	4115	4115	0
185	20240513	180600	301918835	4115	4115	4115	4115	0
186	20240513	180500	301918835	4115	4115	4115	4115	0
187	20240513	180400	301918835	4115	4115	4115	4115	0
188	20240513	180300	301918835	4115	4115	4115	4115	0
189	20240513	180200	301918835	4115	4115	4115	4115	0
190	20240513	180100	301918835	4115	4115	4115	4115	0
191	20240513	180000	301918835	4115	4115	4115	4115	0
192	20240513	175900	301918835	4115	4115	4115	4115	0
193	20240513	175800	301918835	4115	4115	4115	4115	0
194	20240513	175700	301918835	4115	4115	4115	4115	0
195	20240513	175600	301918835	4115	4115	4115	4115	0
196	20240513	175500	301918835	4115	4115	4115	4115	0
197	20240513	175400	301918835	4115	4115	4115	4115	0
198	20240513	175300	301918835	4115	4115	4115	4115	0
199	20240513	175200	301918835	4115	4115	4115	4115	0
200	20240513	175100	301918835	4115	4115	4115	4115	0
201	20240513	175000	301918835	4115	4115	4115	4115	0
202	20240513	174900	301918835	4115	4115	4115	4115	0
203	20240513	174800	301918835	4115	4115	4115	4115	0
204	20240513	174700	301918835	4115	4115	4115	4115	0
205	20240513	174600	301918835	4115	4115	4115	4115	0
206	20240513	174500	301918835	4115	4115	4115	4115	0
207	20240513	174400	301918835	4115	4115	4115	4115	0
208	20240513	174300	301918835	4115	4115	4115	4115	0
209	20240513	174200	301918835	4115	4115	4115	4115	0
210	20240513	174100	301918835	4115	4115	4115	4115	0
211	20240513	174000	301918835	4115	4115	4115	4115	0
212	20240513	173900	301918835	4115	4115	4115	4115	512
213	20240513	173800	301918835	4115	4115	4115	4115	0
214	20240513	173700	301918835	4115	4115	4115	4115	0
215	20240513	173600	301918835	4115	4115	4115	4115	0
216	20240513	173500	301918835	4115	4115	4115	4115	0
217	20240513	173400	301918835	4115	4115	4115	4115	0
218	20240513	173300	301918835	4115	4115	4115	4115	0
219	20240513	173200	301918835	4115	4115	4115	4115	0
220	20240513	173100	301918835	4115	4115	4115	4115	0
221	20240513	173000	301918835	4115	4115	4115	4115	0
222	20240513	172900	301918835	4115	4115	4115	4115	0
223	20240513	172800	301918835	4115	4115	4115	4115	0
224	20240513	172700	301918835	4115	4115	4115	4115	0
225	20240513	172600	301918835	4115	4115	4115	4115	0
226	20240513	172500	301918835	4115	4115	4115	4115	0
227	20240513	172400	301918835	4115	4115	4115	4115	0
228	20240513	172300	301918835	4115	4115	4115	4115	0
229	20240513	172200	301918835	4115	4115	4115	4115	0
230	20240513	172100	301918835	4115	4115	4115	4115	0
231	20240513	172000	301918835	4115	4115	4115	4115	0
232	20240513	171900	301918835	4115	4115	4115	4115	0
233	20240513	171800	301918835	4115	4115	4115	4115	0
234	20240513	171700	301918835	4115	4115	4115	4115	0
235	20240513	171600	301918835	4115	4115	4115	4115	0
236	20240513	171500	301918835	4115	4115	4115	4115	0
237	20240513	171400	301918835	4115	4115	4115	4115	0
238	20240513	171300	301918835	4115	4115	4115	4115	0
239	20240513	171200	301918835	4115	4115	4115	4115	0
240	20240513	171100	301918835	4115	4115	4115	4115	0
241	20240513	171000	301918835	4115	4115	4115	4115	0
242	20240513	170900	301918835	4115	4115	4115	4115	512
243	20240513	170800	301918835	4115	4115	4115	4115	0
244	20240513	170700	301918835	4115	4115	4115	4115	0
245	20240513	170600	301918835	4115	4115	4115	4115	0
246	20240513	170500	301918835	4115	4115	4115	4115	0
247	20240513	170400	301918835	4115	4115	4115	4115	0
248	20240513	170300	301918835	4115	4115	4115	4115	0
249	20240513	170200	301918835	4115	4115	4115	4115	0
250	20240513	170100	301918835	4115	4115	4115	4115	0
251	20240513	170000	301918835	4115	4115	4115	4115	0
252	20240513	165900	301918835	4115	4115	4115	4115	0
253	20240513	165800	301918835	4115	4115	4115	4115	0
254	20240513	165700	301918835	4115	4115	4115	4115	0
255	20240513	165600	301918835	4115	4115	4115	4115	0
256	20240513	165500	301918835	4115	4115	4115	4115	0
257	20240513	165400	301918835	4115	4115	4115	4115	0
258	20240513	165300	301918835	4115	4115	4115	4115	0
259	20240513	165200	301918835	4115	4115	4115	4115	0
260	20240513	165100	301918835	4115	4115	4115	4115	0
261	20240513	165000	301918835	4115	4115	4115	4115	0
262	20240513	164900	301918835	4115	4115	4115	4115	0
263	20240513	164800	301918835	4115	4115	4115	4115	0
264	20240513	164700	301918835	4115	4115	4115	4115	0
265	20240513	164600	301918835	4115	4115	4115	4115	0
266	20240513	164500	301918835	4115	4115	4115	4115	0
267	20240513	164400	301918835	4115	4115	4115	4115	0
268	20240513	164300	301918835	4115	4115	4115	4115	0
269	20240513	164200	301918835	4115	4115	4115	4115	0
270	20240513	164100	301918835	4115	4115	4115	4115	0
271	20240513	164000	301918835	4115	4115	4115	4115	0
272	20240513	163900	301918835	4115	4115	4115	4115	512
273	20240513	163800	301918835	4115	4115	4115	4115	0
274	20240513	163700	301918835	4115	4115	4115	4115	0
275	20240513	163600	301918835	4115	4115	4115	4115	0
276	20240513	163500	301918835	4115	4115	4115	4115	0
277	20240513	163400	301918835	4115	4115	4115	4115	0
278	20240513	163300	301918835	4115	4115	4115	4115	0
279	20240513	163200	301918835	4115	4115	4115	4115	0
280	20240513	163100	301918835	4115	4115	4115	4115	0
281	20240513	163000	301918835	4115	4115	4115	4115	0
282	20240513	162900	301918835	4115	4115	4115	4115	0
283	20240513	162800	301918835	4115	4115	4115	4115	0
284	20240513	162700	301918835	4115	4115	4115	4115	0
285	20240513	162600	301918835	4115	4115	4115	4115	0
286	20240513	162500	301918835	4115	4115	4115	4115	0
287	20240513	162400	301918835	4115	4115	4115	4115	0
288	20240513	162300	301918835	4115	4115	4115	4115	0
289	20240513	162200	301918835	4115	4115	4115	4115	0
290	20240513	162100	301918835	4115	4115	4115	4115	0
291	20240513	162000	301918835	4115	4115	4115	4115	0
292	20240513	161900	301918835	4115	4115	4115	4115	0
293	20240513	161800	301918835	4115	4115	4115	4115	0
294	20240513	161700	301918835	4115	4115	4115	4115	0
295	20240513	161600	301918835	4115	4115	4115	4115	0
296	20240513	161500	301918835	4115	4115	4115	4115	0
297	20240513	161400	301918835	4115	4115	4115	4115	0
298	20240513	161300	301918835	4115	4115	4115	4115	0
299	20240513	161200	301918835	4115	4115	4115	4115	0
300	20240513	161100	301918835	4115	4115	4115	4115	0
301	20240513	161000	301918835	4115	4115	4115	4115	0
302	20240513	160900	301918835	4115	4115	4115	4115	512
303	20240513	160800	301918835	4115	4115	4115	4115	0
304	20240513	160700	301918835	4115	4115	4115	4115	0
305	20240513	160600	301918835	4115	4115	4115	4115	0
306	20240513	160500	301918835	4115	4115	4115	4115	0
307	20240513	160400	301918835	4115	4115	4115	4115	0
308	20240513	160300	301918835	4115	4115	4115	4115	0
309	20240513	160200	301918835	4115	4115	4115	4115	0
310	20240513	160100	301918835	4115	4115	4115	4115	0
311	20240513	160000	301918835	4115	4115	4115	4115	0
312	20240513	155900	301918835	4115	4115	4115	4115	0
313	20240513	155800	301918835	4115	4115	4115	4115	0
314	20240513	155700	301918835	4115	4115	4115	4115	0
315	20240513	155600	301918835	4115	4115	4115	4115	0
316	20240513	155500	301918835	4115	4115	4115	4115	0
317	20240513	155400	301918835	4115	4115	4115	4115	0
318	20240513	155300	301918835	4115	4115	4115	4115	0
319	20240513	155200	301918835	4115	4115	4115	4115	0
320	20240513	155100	301918835	4115	4115	4115	4115	0
321	20240513	155000	301918835	4115	4115	4115	4115	0
322	20240513	154900	301918835	4115	4115	4115	4115	0
323	20240513	154800	301918835	4115	4115	4115	4115	0
324	20240513	154700	301918835	4115	4115	4115	4115	0
325	20240513	154600	301918835	4115	4115	4115	4115	0
326	20240513	154500	301918835	4115	4115	4115	4115	0
327	20240513	154400	301918835	4115	4115	4115	4115	0
328	20240513	154300	301918835	4115	4115	4115	4115	0
329	20240513	154200	301918835	4115	4115	4115	4115	0
330	20240513	154100	301918835	4115	4115	4115	4115	0
331	20240513	154000	301918835	4115	4115	4115	4115	0
332	20240513	153900	301918835	4115	4115	4115	4115	512
333	20240513	153800	301918835	4115	4115	4115	4115	0
334	20240513	153700	301918835	4115	4115	4115	4115	0
335	20240513	153600	301918835	4115	4115	4115	4115	0
336	20240513	153500	301918835	4115	4115	4115	4115	0
337	20240513	153400	301918835	4115	4115	4115	4115	0
338	20240513	153300	301918835	4115	4115	4115	4115	0
339	20240513	153200	301918835	4115	4115	4115	4115	0
340	20240513	153100	301918835	4115	4115	4115	4115	0
341	20240513	153000	301918835	4115	4115	4115	4115	512
342	20240513	152900	299811955	4110	4110	4110	4110	0
343	20240513	152800	299811955	4110	4110	4110	4110	0
344	20240513	152700	299811955	4110	4110	4110	4110	0
345	20240513	152600	299811955	4110	4110	4110	4110	0
346	20240513	152500	299811955	4110	4110	4110	4110	0
347	20240513	152400	299811955	4110	4110	4110	4110	0
348	20240513	152300	299811955	4110	4110	4110	4110	0
349	20240513	152200	299811955	4110	4110	4110	4110	0
350	20240513	152100	299811955	4110	4110	4110	4110	0
351	20240513	152000	299811955	4110	4110	4110	4110	0
352	20240513	151900	299811955	4110	4085	4110	4085	5
353	20240513	151800	299791505	4115	4115	4115	4115	1
354	20240513	151700	299787390	4105	4105	4105	4105	0
355	20240513	151600	299787390	4105	4110	4110	4105	420
356	20240513	151500	298062590	4110	4110	4110	4110	924
357	20240513	151400	294264950	4110	4110	4110	4110	200
358	20240513	151300	293442950	4110	4100	4110	4100	1452
359	20240513	151200	287488235	4105	4100	4105	4100	1251
360	20240513	151100	282359130	4100	4100	4100	4100	1180
361	20240513	151000	277521130	4100	4095	4100	4095	201
362	20240513	150900	276698030	4095	4090	4095	4090	200
363	20240513	150800	275879550	4090	4090	4090	4090	0
364	20240513	150700	275879550	4090	4090	4090	4090	200
365	20240513	150600	275061550	4090	4075	4090	4075	204
366	20240513	150500	274230180	4075	4075	4075	4075	1
367	20240513	150400	274226105	4070	4070	4070	4070	83
368	20240513	150300	273888295	4065	4060	4065	4060	151
369	20240513	150200	273275230	4060	4060	4060	4060	0
370	20240513	150100	273275230	4060	4060	4060	4060	0
371	20240513	150000	273275230	4060	4060	4060	4060	0
372	20240513	145900	273275230	4060	4060	4060	4060	61
373	20240513	145800	273027570	4060	4060	4060	4060	0
374	20240513	145700	273027570	4060	4060	4060	4060	0
375	20240513	145600	273027570	4060	4060	4060	4060	0
376	20240513	145500	273027570	4060	4060	4060	4060	10
377	20240513	145400	272986970	4060	4065	4070	4060	61
378	20240513	145300	272739285	4070	4070	4070	4070	0
379	20240513	145200	272739285	4070	4070	4070	4070	0
380	20240513	145100	272739285	4070	4070	4070	4070	19
381	20240513	145000	272661955	4075	4075	4075	4075	0
382	20240513	144900	272661955	4075	4075	4075	4075	0
383	20240513	144800	272661955	4075	4075	4075	4075	0
384	20240513	144700	272661955	4075	4075	4075	4075	0
385	20240513	144600	272661955	4075	4075	4075	4075	0
386	20240513	144500	272661955	4075	4075	4075	4075	0
387	20240513	144400	272661955	4075	4075	4075	4075	0
388	20240513	144300	272661955	4075	4060	4075	4060	206
389	20240513	144200	271825580	4055	4055	4055	4055	0
390	20240513	144100	271825580	4055	4055	4055	4055	0
391	20240513	144000	271825580	4055	4055	4055	4055	407
392	20240513	143900	270175195	4055	4055	4055	4055	0
393	20240513	143800	270175195	4055	4055	4055	4055	11
394	20240513	143700	270130590	4045	4055	4055	4045	58
395	20240513	143600	269895970	4045	4045	4045	4045	64
396	20240513	143500	269637090	4055	4055	4055	4055	0
397	20240513	143400	269637090	4055	4055	4055	4055	0
398	20240513	143300	269637090	4055	4055	4055	4055	0
399	20240513	143200	269637090	4055	4050	4055	4050	149
400	20240513	143100	269033635	4055	4055	4055	4055	20
401	20240513	143000	268952535	4055	4055	4055	4055	10
402	20240513	142900	268911985	4065	4065	4065	4065	0
403	20240513	142800	268911985	4065	4060	4065	4060	3
404	20240513	142700	268899795	4055	4055	4055	4055	0
405	20240513	142600	268899795	4055	4060	4065	4055	61
406	20240513	142500	268652425	4060	4065	4065	4060	14
407	20240513	142400	268595580	4070	4070	4070	4070	0
408	20240513	142300	268595580	4070	4070	4070	4070	0
409	20240513	142200	268595580	4070	4065	4070	4065	3
410	20240513	142100	268583375	4060	4060	4060	4060	0
411	20240513	142000	268583375	4060	4065	4070	4060	69
412	20240513	141900	268303200	4075	4075	4075	4075	0
413	20240513	141800	268303200	4075	4075	4075	4075	0
414	20240513	141700	268303200	4075	4075	4075	4075	0
415	20240513	141600	268303200	4075	4075	4075	4075	0
416	20240513	141500	268303200	4075	4075	4075	4075	0
417	20240513	141400	268303200	4075	4075	4075	4075	0
418	20240513	141300	268303200	4075	4075	4075	4075	0
419	20240513	141200	268303200	4075	4075	4075	4075	0
420	20240513	141100	268303200	4075	4075	4075	4075	0
421	20240513	141000	268303200	4075	4075	4075	4075	0
422	20240513	140900	268303200	4075	4065	4075	4060	186
423	20240513	140800	267547220	4075	4075	4075	4075	1
424	20240513	140700	267543145	4075	4075	4075	4075	0
425	20240513	140600	267543145	4075	4065	4075	4065	3
426	20240513	140500	267530930	4075	4060	4075	4060	334
427	20240513	140400	266174875	4060	4060	4060	4060	2
428	20240513	140300	266166755	4055	4055	4055	4055	0
429	20240513	140200	266166755	4055	4050	4055	4050	2067
430	20240513	140100	257795400	4045	4045	4045	4045	156
431	20240513	140000	257164380	4050	4050	4050	4050	0
432	20240513	135900	257164380	4050	4050	4050	4045	89
433	20240513	135800	256804220	4050	4050	4050	4050	10
434	20240513	135700	256763720	4045	4045	4045	4045	0
435	20240513	135600	256763720	4045	4045	4045	4045	480
436	20240513	135500	254822120	4050	4045	4050	4045	287
437	20240513	135400	253661180	4045	4045	4045	4045	55
438	20240513	135300	253438705	4050	4050	4050	4050	0
439	20240513	135200	253438705	4050	4050	4050	4050	0
440	20240513	135100	253438705	4050	4050	4050	4050	10
441	20240513	135000	253398205	4050	4050	4050	4050	1037
442	20240513	134900	249198355	4045	4045	4045	4045	55
443	20240513	134800	248975880	4050	4050	4050	4050	1117
444	20240513	134700	244452030	4055	4060	4060	4055	52
445	20240513	134600	244240995	4060	4060	4060	4060	0
446	20240513	134500	244240995	4060	4060	4060	4060	0
447	20240513	134400	244240995	4060	4060	4060	4060	0
448	20240513	134300	244240995	4060	4060	4060	4060	49
449	20240513	134200	244042055	4060	4060	4060	4060	0
450	20240513	134100	244042055	4060	4060	4060	4060	0
451	20240513	134000	244042055	4060	4060	4060	4060	0
452	20240513	133900	244042055	4060	4060	4060	4060	0
453	20240513	133800	244042055	4060	4060	4060	4060	0
454	20240513	133700	244042055	4060	4060	4060	4060	0
455	20240513	133600	244042055	4060	4060	4060	4060	0
456	20240513	133500	244042055	4060	4060	4060	4060	0
457	20240513	133400	244042055	4060	4060	4060	4060	0
458	20240513	133300	244042055	4060	4060	4060	4060	5
459	20240513	133200	244021755	4060	4060	4060	4060	0
460	20240513	133100	244021755	4060	4055	4060	4055	1282
461	20240513	133000	238816840	4065	4065	4065	4065	0
462	20240513	132900	238816840	4065	4065	4065	4065	0
463	20240513	132800	238816840	4065	4065	4065	4065	0
464	20240513	132700	238816840	4065	4065	4065	4065	0
465	20240513	132600	238816840	4065	4050	4065	4050	181
466	20240513	132500	238083775	4045	4045	4045	4045	0
467	20240513	132400	238083775	4045	4055	4055	4040	2791
468	20240513	132300	226791480	4060	4060	4060	4060	0
469	20240513	132200	226791480	4060	4060	4060	4060	11
470	20240513	132100	226746820	4065	4065	4065	4065	0
471	20240513	132000	226746820	4065	4065	4065	4065	0
472	20240513	131900	226746820	4065	4060	4065	4060	2
473	20240513	131800	226738695	4065	4065	4065	4065	0
474	20240513	131700	226738695	4065	4065	4065	4065	31
475	20240513	131600	226612680	4065	4065	4065	4065	33
476	20240513	131500	226478535	4070	4060	4070	4060	78
477	20240513	131400	226161845	4060	4060	4060	4060	0
478	20240513	131300	226161845	4060	4060	4060	4060	0
479	20240513	131200	226161845	4060	4060	4060	4060	0
480	20240513	131100	226161845	4060	4060	4060	4060	1
481	20240513	131000	226157785	4045	4045	4045	4045	0
482	20240513	130900	226157785	4045	4045	4045	4045	0
483	20240513	130800	226157785	4045	4045	4045	4045	0
484	20240513	130700	226157785	4045	4045	4045	4045	200
485	20240513	130600	225348785	4050	4050	4050	4050	0
486	20240513	130500	225348785	4050	4045	4050	4045	352
487	20240513	130400	223924615	4050	4050	4050	4050	1325
488	20240513	130300	218558365	4060	4060	4060	4060	0
489	20240513	130200	218558365	4060	4060	4060	4060	1
490	20240513	130100	218554305	4050	4055	4055	4050	58
491	20240513	130000	218319395	4050	4055	4055	4050	984
492	20240513	125900	214333725	4055	4055	4055	4055	50
493	20240513	125800	214130975	4055	4055	4055	4055	0
494	20240513	125700	214130975	4055	4055	4055	4055	0
495	20240513	125600	214130975	4055	4055	4055	4055	0
496	20240513	125500	214130975	4055	4055	4055	4055	10
497	20240513	125400	214090425	4060	4060	4060	4060	1
498	20240513	125300	214086365	4055	4055	4055	4055	3
499	20240513	125200	214074200	4055	4055	4055	4055	20
500	20240513	125100	213993100	4055	4055	4055	4055	88
501	20240513	125000	213636260	4060	4060	4060	4060	0
502	20240513	124900	213636260	4060	4060	4060	4060	0
503	20240513	124800	213636260	4060	4060	4060	4060	0
504	20240513	124700	213636260	4060	4060	4060	4060	0
505	20240513	124600	213636260	4060	4060	4060	4060	0
506	20240513	124500	213636260	4060	4060	4060	4060	0
507	20240513	124400	213636260	4060	4055	4060	4055	12
508	20240513	124300	213587575	4050	4050	4050	4050	0
509	20240513	124200	213587575	4050	4050	4050	4050	54
510	20240513	124100	213368875	4055	4055	4055	4055	3
511	20240513	124000	213356710	4055	4055	4055	4055	144
512	20240513	123900	212772790	4060	4060	4060	4060	1
513	20240513	123800	212768730	4050	4055	4060	4050	30
514	20240513	123700	212647080	4060	4060	4060	4060	1
515	20240513	123600	212643020	4055	4060	4060	4045	1056
516	20240513	123500	208364710	4055	4055	4055	4055	0
517	20240513	123400	208364710	4055	4055	4055	4055	0
518	20240513	123300	208364710	4055	4055	4055	4055	0
519	20240513	123200	208364710	4055	4055	4055	4055	0
520	20240513	123100	208364710	4055	4055	4055	4055	0
521	20240513	123000	208364710	4055	4055	4055	4055	0
522	20240513	122900	208364710	4055	4055	4055	4055	0
523	20240513	122800	208364710	4055	4065	4065	4055	470
524	20240513	122700	206456940	4075	4075	4075	4075	0
525	20240513	122600	206456940	4075	4065	4075	4065	8
526	20240513	122500	206424380	4060	4060	4060	4060	700
527	20240513	122400	203582380	4060	4060	4060	4060	92
528	20240513	122300	203208860	4060	4060	4060	4060	0
529	20240513	122200	203208860	4060	4060	4060	4060	153
530	20240513	122100	202587680	4060	4060	4060	4060	10
531	20240513	122000	202547080	4060	4060	4060	4060	0
532	20240513	121900	202547080	4060	4065	4075	4060	668
533	20240513	121800	199834960	4060	4060	4060	4060	0
534	20240513	121700	199834960	4060	4060	4060	4060	884
535	20240513	121600	196245920	4060	4060	4060	4060	0
536	20240513	121500	196245920	4060	4060	4060	4060	0
537	20240513	121400	196245920	4060	4060	4060	4060	0
538	20240513	121300	196245920	4060	4060	4060	4060	0
539	20240513	121200	196245920	4060	4060	4060	4060	1
540	20240513	121100	196241860	4055	4055	4055	4055	66
541	20240513	121000	195974230	4060	4060	4060	4060	0
542	20240513	120900	195974230	4060	4060	4060	4060	1
543	20240513	120800	195970170	4060	4060	4060	4060	0
544	20240513	120700	195970170	4060	4060	4060	4060	0
545	20240513	120600	195970170	4060	4060	4060	4060	0
546	20240513	120500	195970170	4060	4060	4060	4060	125
547	20240513	120400	195462670	4060	4060	4060	4060	65
548	20240513	120300	195198770	4060	4060	4060	4060	5
549	20240513	120200	195178470	4060	4060	4060	4060	0
550	20240513	120100	195178470	4060	4070	4070	4060	2569
551	20240513	120000	184746850	4065	4065	4065	4065	0
552	20240513	115900	184746850	4065	4065	4065	4065	0
553	20240513	115800	184746850	4065	4065	4065	4065	0
554	20240513	115700	184746850	4065	4065	4065	4065	6
555	20240513	115600	184722460	4070	4070	4070	4070	4
556	20240513	115500	184706180	4065	4060	4070	4060	112
557	20240513	115400	184251445	4060	4060	4060	4060	0
558	20240513	115300	184251445	4060	4060	4060	4060	0
559	20240513	115200	184251445	4060	4060	4060	4060	1
560	20240513	115100	184247385	4055	4055	4055	4055	166
561	20240513	115000	183574255	4055	4055	4055	4055	69
562	20240513	114900	183294460	4065	4055	4065	4055	178
563	20240513	114800	182572360	4055	4050	4055	4050	220
564	20240513	114700	181680510	4055	4055	4055	4055	11
565	20240513	114600	181635905	4060	4070	4070	4060	3
566	20240513	114500	181623715	4075	4075	4075	4075	0
567	20240513	114400	181623715	4075	4075	4075	4075	0
568	20240513	114300	181623715	4075	4075	4075	4075	0
569	20240513	114200	181623715	4075	4075	4075	4075	0
570	20240513	114100	181623715	4075	4075	4075	4075	1
571	20240513	114000	181619640	4075	4075	4075	4075	0
572	20240513	113900	181619640	4075	4075	4075	4075	147
573	20240513	113800	181020615	4075	4075	4075	4075	1
574	20240513	113700	181016540	4055	4055	4055	4055	0
575	20240513	113600	181016540	4055	4055	4055	4055	0
576	20240513	113500	181016540	4055	4055	4060	4055	1055
577	20240513	113400	176736965	4055	4055	4055	4055	0
578	20240513	113300	176736965	4055	4055	4055	4055	3
579	20240513	113200	176724800	4055	4055	4055	4055	1
580	20240513	113100	176720745	4060	4060	4060	4060	0
581	20240513	113000	176720745	4060	4050	4060	4050	603
582	20240513	112900	174278585	4050	4050	4050	4050	10
583	20240513	112800	174238085	4050	4050	4050	4050	205
584	20240513	112700	173407835	4050	4050	4050	4050	0
585	20240513	112600	173407835	4050	4050	4050	4050	0
586	20240513	112500	173407835	4050	4045	4050	4045	372
587	20240513	112400	171902825	4050	4050	4050	4050	25
588	20240513	112300	171801575	4050	4050	4050	4050	0
589	20240513	112200	171801575	4050	4050	4050	4050	154
590	20240513	112100	171177875	4045	4045	4045	4045	0
591	20240513	112000	171177875	4045	4045	4045	4045	49
592	20240513	111900	170979670	4045	4055	4055	4030	4213
593	20240513	111800	153961565	4065	4080	4085	4065	13
594	20240513	111700	153908670	4085	4055	4085	4025	10855
595	20240513	111600	109968805	4055	4060	4060	4055	263
596	20240513	111500	108901275	4055	4060	4060	4055	242
597	20240513	111400	107919910	4065	4065	4065	4065	10
598	20240513	111300	107879260	4070	4070	4070	4070	1
599	20240513	111200	107875190	4060	4080	4080	4060	4552
600	20240513	111100	89378745	4075	4075	4075	4075	65
601	20240513	111000	89113870	4080	4080	4080	4080	0
602	20240513	110900	89113870	4080	4080	4080	4080	0
603	20240513	110800	89113870	4080	4080	4080	4080	0
604	20240513	110700	89113870	4080	4080	4080	4080	4
605	20240513	110600	89097550	4085	4085	4085	4085	0
606	20240513	110500	89097550	4085	4085	4085	4085	13
607	20240513	110400	89044445	4085	4085	4085	4085	0
608	20240513	110300	89044445	4085	4085	4085	4085	0
609	20240513	110200	89044445	4085	4085	4085	4085	0
610	20240513	110100	89044445	4085	4085	4085	4085	4
611	20240513	110000	89028105	4080	4080	4080	4080	10
612	20240513	105900	88987305	4075	4075	4075	4075	78
613	20240513	105800	88669455	4070	4070	4070	4070	226
614	20240513	105700	87749635	4075	4075	4075	4075	348
615	20240513	105600	86331535	4080	4080	4080	4080	0
616	20240513	105500	86331535	4080	4080	4080	4080	12
617	20240513	105400	86282575	4080	4080	4080	4080	0
618	20240513	105300	86282575	4080	4080	4080	4080	100
619	20240513	105200	85874575	4080	4080	4080	4080	726
620	20240513	105100	82912495	4085	4085	4085	4085	0
621	20240513	105000	82912495	4085	4085	4085	4085	4
622	20240513	104900	82896155	4085	4085	4085	4085	1
623	20240513	104800	82892070	4080	4080	4080	4080	100
624	20240513	104700	82484070	4080	4080	4080	4080	0
625	20240513	104600	82484070	4080	4075	4080	4075	356
626	20240513	104500	81031915	4080	4080	4080	4080	0
627	20240513	104400	81031915	4080	4080	4080	4080	13
628	20240513	104300	80978875	4080	4080	4080	4080	10
629	20240513	104200	80938075	4080	4080	4080	4080	300
630	20240513	104100	79714075	4080	4080	4080	4080	0
631	20240513	104000	79714075	4080	4075	4080	4075	101
632	20240513	103900	79302495	4080	4080	4080	4080	5
633	20240513	103800	79282095	4080	4080	4080	4080	0
634	20240513	103700	79282095	4080	4080	4080	4080	0
635	20240513	103600	79282095	4080	4080	4080	4080	0
636	20240513	103500	79282095	4080	4080	4080	4080	53
637	20240513	103400	79065855	4080	4080	4080	4080	100
638	20240513	103300	78657855	4080	4080	4080	4080	0
639	20240513	103200	78657855	4080	4080	4080	4080	1
640	20240513	103100	78653775	4075	4075	4075	4075	380
641	20240513	103000	77105275	4075	4075	4075	4075	128
642	20240513	102900	76583675	4075	4075	4075	4075	368
643	20240513	102800	75084075	4075	4075	4075	4075	63
644	20240513	102700	74827350	4075	4075	4075	4075	0
645	20240513	102600	74827350	4075	4080	4080	4075	1905
646	20240513	102500	67064455	4080	4080	4080	4080	1724
647	20240513	102400	60030535	4080	4080	4080	4080	56
648	20240513	102300	59802055	4090	4090	4090	4090	8
649	20240513	102200	59769335	4080	4080	4080	4080	0
650	20240513	102100	59769335	4080	4085	4090	4080	732
651	20240513	102000	56782450	4090	4090	4090	4090	4
652	20240513	101900	56766090	4090	4085	4090	4080	1387
653	20240513	101800	51101125	4090	4095	4095	4090	9
654	20240513	101700	51064295	4095	4095	4095	4095	8
655	20240513	101600	51031535	4095	4090	4095	4090	1413
656	20240513	101500	45251365	4095	4095	4095	4095	3
657	20240513	101400	45239080	4090	4090	4090	4090	1
658	20240513	101300	45234990	4100	4095	4100	4095	14
659	20240513	101200	45177655	4100	4100	4100	4100	0
660	20240513	101100	45177655	4100	4095	4100	4095	414
661	20240513	101000	43481325	4095	4095	4095	4095	1
662	20240513	100900	43477230	4095	4090	4095	4090	56
663	20240513	100800	43248185	4100	4100	4100	4100	0
664	20240513	100700	43248185	4100	4100	4100	4100	0
665	20240513	100600	43248185	4100	4100	4100	4100	1
666	20240513	100500	43244085	4090	4100	4100	4090	132
667	20240513	100400	42704075	4100	4100	4100	4100	44
668	20240513	100300	42523675	4090	4100	4100	4090	1175
669	20240513	100200	37716115	4105	4105	4105	4105	6
670	20240513	100100	37691485	4105	4105	4105	4105	100
671	20240513	100000	37280985	4105	4105	4105	4105	0
672	20240513	095900	37280985	4105	4105	4105	4105	0
673	20240513	095800	37280985	4105	4105	4105	4105	0
674	20240513	095700	37280985	4105	4105	4105	4105	0
675	20240513	095600	37280985	4105	4105	4105	4105	0
676	20240513	095500	37280985	4105	4105	4105	4105	0
677	20240513	095400	37280985	4105	4100	4110	4100	17
678	20240513	095300	37211200	4105	4100	4125	4100	919
679	20240513	095200	33438640	4090	4090	4090	4090	0
680	20240513	095100	33438640	4090	4090	4090	4090	162
681	20240513	095000	32776060	4085	4080	4085	4080	220
682	20240513	094900	31877375	4080	4090	4090	4075	1065
683	20240513	094800	27532190	4095	4095	4095	4095	16
684	20240513	094700	27466670	4100	4105	4115	4100	31
685	20240513	094600	27339485	4120	4120	4120	4120	1
686	20240513	094500	27335365	4090	4095	4095	4080	1571
687	20240513	094400	20918330	4095	4110	4110	4095	1416
688	20240513	094300	15110270	4115	4115	4115	4115	0
689	20240513	094200	15110270	4115	4115	4115	4115	0
690	20240513	094100	15110270	4115	4115	4115	4115	0
691	20240513	094000	15110270	4115	4115	4115	4115	0
692	20240513	093900	15110270	4115	4115	4115	4115	1
693	20240513	093800	15106155	4110	4115	4115	4110	174
694	20240513	093700	14391010	4125	4115	4125	4115	2
695	20240513	093600	14382770	4115	4115	4115	4115	113
696	20240513	093500	13917775	4115	4115	4115	4115	3
697	20240513	093400	13905430	4110	4110	4110	4110	0
698	20240513	093300	13905430	4110	4110	4115	4110	27
699	20240513	093200	13794450	4110	4115	4115	4110	39
700	20240513	093100	13634010	4130	4115	4130	4115	2
701	20240513	093000	13625765	4140	4140	4140	4140	30
702	20240513	092900	13501565	4140	4140	4140	4140	0
703	20240513	092800	13501565	4140	4130	4140	4130	15
704	20240513	092700	13439475	4135	4110	4135	4110	196
705	20240513	092600	12630020	4110	4110	4110	4110	9
706	20240513	092500	12593030	4110	4110	4120	4110	6
707	20240513	092400	12568340	4110	4110	4110	4110	27
708	20240513	092300	12457370	4110	4110	4110	4110	0
709	20240513	092200	12457370	4110	4110	4110	4110	13
710	20240513	092100	12403940	4110	4100	4110	4100	70
711	20240513	092000	12116745	4100	4095	4100	4095	41
712	20240513	091900	11948830	4095	4095	4095	4095	114
713	20240513	091800	11482000	4095	4095	4095	4095	0
714	20240513	091700	11482000	4095	4095	4095	4095	90
715	20240513	091600	11113450	4095	4095	4095	4095	1
716	20240513	091500	11109355	4095	4105	4105	4095	218
717	20240513	091400	10216495	4110	4110	4110	4110	0
718	20240513	091300	10216495	4110	4110	4110	4110	0
719	20240513	091200	10216495	4110	4110	4110	4110	377
720	20240513	091100	8667025	4130	4130	4130	4130	0
721	20240513	091000	8667025	4130	4130	4130	4130	0
722	20240513	090900	8667025	4130	4130	4130	4130	49
723	20240513	090800	8464655	4130	4130	4130	4130	7
724	20240513	090700	8435745	4135	4135	4135	4135	1
725	20240513	090600	8431610	4105	4105	4105	4105	0
726	20240513	090500	8431610	4105	4105	4105	4105	0
727	20240513	090400	8431610	4105	4105	4105	4105	36
728	20240513	090300	8283830	4095	4095	4095	4095	286
729	20240513	090200	7112660	4080	4095	4095	4080	600
730	20240513	090100	4661465	4080	4100	4105	4080	252
731	20240513	090000	3632450	4100	4150	4150	4100	883