KissMeData/008260/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185000	218327590	4655	4655	4655	4655	608
3	20240513	184900	218327590	4655	4655	4655	4655	0
4	20240513	184800	218327590	4655	4655	4655	4655	0
5	20240513	184700	218327590	4655	4655	4655	4655	0
6	20240513	184600	218327590	4655	4655	4655	4655	0
7	20240513	184500	218327590	4655	4655	4655	4655	0
8	20240513	184400	218327590	4655	4655	4655	4655	0
9	20240513	184300	218327590	4655	4655	4655	4655	0
10	20240513	184200	218327590	4655	4655	4655	4655	0
11	20240513	184100	218327590	4655	4655	4655	4655	0
12	20240513	184000	218327590	4655	4655	4655	4655	0
13	20240513	183900	218327590	4655	4655	4655	4655	0
14	20240513	183800	218327590	4655	4655	4655	4655	0
15	20240513	183700	218327590	4655	4655	4655	4655	0
16	20240513	183600	218327590	4655	4655	4655	4655	0
17	20240513	183500	218327590	4655	4655	4655	4655	0
18	20240513	183400	218327590	4655	4655	4655	4655	0
19	20240513	183300	218327590	4655	4655	4655	4655	0
20	20240513	183200	218327590	4655	4655	4655	4655	0
21	20240513	183100	218327590	4655	4655	4655	4655	0
22	20240513	183000	218327590	4655	4655	4655	4655	0
23	20240513	182900	218327590	4655	4655	4655	4655	0
24	20240513	182800	218327590	4655	4655	4655	4655	0
25	20240513	182700	218327590	4655	4655	4655	4655	0
26	20240513	182600	218327590	4655	4655	4655	4655	0
27	20240513	182500	218327590	4655	4655	4655	4655	0
28	20240513	182400	218327590	4655	4655	4655	4655	0
29	20240513	182300	218327590	4655	4655	4655	4655	0
30	20240513	182200	218327590	4655	4655	4655	4655	0
31	20240513	182100	218327590	4655	4655	4655	4655	0
32	20240513	182000	218327590	4655	4655	4655	4655	608
33	20240513	181900	218327590	4655	4655	4655	4655	0
34	20240513	181800	218327590	4655	4655	4655	4655	0
35	20240513	181700	218327590	4655	4655	4655	4655	0
36	20240513	181600	218327590	4655	4655	4655	4655	0
37	20240513	181500	218327590	4655	4655	4655	4655	0
38	20240513	181400	218327590	4655	4655	4655	4655	0
39	20240513	181300	218327590	4655	4655	4655	4655	0
40	20240513	181200	218327590	4655	4655	4655	4655	0
41	20240513	181100	218327590	4655	4655	4655	4655	0
42	20240513	181000	218327590	4655	4655	4655	4655	0
43	20240513	180900	218327590	4655	4655	4655	4655	0
44	20240513	180800	218327590	4655	4655	4655	4655	0
45	20240513	180700	218327590	4655	4655	4655	4655	0
46	20240513	180600	218327590	4655	4655	4655	4655	0
47	20240513	180500	218327590	4655	4655	4655	4655	0
48	20240513	180400	218327590	4655	4655	4655	4655	0
49	20240513	180300	218327590	4655	4655	4655	4655	0
50	20240513	180200	218327590	4655	4655	4655	4655	0
51	20240513	180100	218327590	4655	4655	4655	4655	0
52	20240513	180000	218327590	4655	4655	4655	4655	0
53	20240513	175900	218327590	4655	4655	4655	4655	0
54	20240513	175800	218327590	4655	4655	4655	4655	0
55	20240513	175700	218327590	4655	4655	4655	4655	0
56	20240513	175600	218327590	4655	4655	4655	4655	0
57	20240513	175500	218327590	4655	4655	4655	4655	0
58	20240513	175400	218327590	4655	4655	4655	4655	0
59	20240513	175300	218327590	4655	4655	4655	4655	0
60	20240513	175200	218327590	4655	4655	4655	4655	0
61	20240513	175100	218327590	4655	4655	4655	4655	0
62	20240513	175000	218327590	4655	4655	4655	4655	608
63	20240513	174900	218327590	4655	4655	4655	4655	0
64	20240513	174800	218327590	4655	4655	4655	4655	0
65	20240513	174700	218327590	4655	4655	4655	4655	0
66	20240513	174600	218327590	4655	4655	4655	4655	0
67	20240513	174500	218327590	4655	4655	4655	4655	0
68	20240513	174400	218327590	4655	4655	4655	4655	0
69	20240513	174300	218327590	4655	4655	4655	4655	0
70	20240513	174200	218327590	4655	4655	4655	4655	0
71	20240513	174100	218327590	4655	4655	4655	4655	0
72	20240513	174000	218327590	4655	4655	4655	4655	0
73	20240513	173900	218327590	4655	4655	4655	4655	0
74	20240513	173800	218327590	4655	4655	4655	4655	0
75	20240513	173700	218327590	4655	4655	4655	4655	0
76	20240513	173600	218327590	4655	4655	4655	4655	0
77	20240513	173500	218327590	4655	4655	4655	4655	0
78	20240513	173400	218327590	4655	4655	4655	4655	0
79	20240513	173300	218327590	4655	4655	4655	4655	0
80	20240513	173200	218327590	4655	4655	4655	4655	0
81	20240513	173100	218327590	4655	4655	4655	4655	0
82	20240513	173000	218327590	4655	4655	4655	4655	0
83	20240513	172900	218327590	4655	4655	4655	4655	0
84	20240513	172800	218327590	4655	4655	4655	4655	0
85	20240513	172700	218327590	4655	4655	4655	4655	0
86	20240513	172600	218327590	4655	4655	4655	4655	0
87	20240513	172500	218327590	4655	4655	4655	4655	0
88	20240513	172400	218327590	4655	4655	4655	4655	0
89	20240513	172300	218327590	4655	4655	4655	4655	0
90	20240513	172200	218327590	4655	4655	4655	4655	0
91	20240513	172100	218327590	4655	4655	4655	4655	0
92	20240513	172000	218327590	4655	4655	4655	4655	608
93	20240513	171900	218327590	4655	4655	4655	4655	0
94	20240513	171800	218327590	4655	4655	4655	4655	0
95	20240513	171700	218327590	4655	4655	4655	4655	0
96	20240513	171600	218327590	4655	4655	4655	4655	0
97	20240513	171500	218327590	4655	4655	4655	4655	0
98	20240513	171400	218327590	4655	4655	4655	4655	0
99	20240513	171300	218327590	4655	4655	4655	4655	0
100	20240513	171200	218327590	4655	4655	4655	4655	0
101	20240513	171100	218327590	4655	4655	4655	4655	0
102	20240513	171000	218327590	4655	4655	4655	4655	0
103	20240513	170900	218327590	4655	4655	4655	4655	0
104	20240513	170800	218327590	4655	4655	4655	4655	0
105	20240513	170700	218327590	4655	4655	4655	4655	0
106	20240513	170600	218327590	4655	4655	4655	4655	0
107	20240513	170500	218327590	4655	4655	4655	4655	0
108	20240513	170400	218327590	4655	4655	4655	4655	0
109	20240513	170300	218327590	4655	4655	4655	4655	0
110	20240513	170200	218327590	4655	4655	4655	4655	0
111	20240513	170100	218327590	4655	4655	4655	4655	0
112	20240513	170000	218327590	4655	4655	4655	4655	0
113	20240513	165900	218327590	4655	4655	4655	4655	0
114	20240513	165800	218327590	4655	4655	4655	4655	0
115	20240513	165700	218327590	4655	4655	4655	4655	0
116	20240513	165600	218327590	4655	4655	4655	4655	0
117	20240513	165500	218327590	4655	4655	4655	4655	0
118	20240513	165400	218327590	4655	4655	4655	4655	0
119	20240513	165300	218327590	4655	4655	4655	4655	0
120	20240513	165200	218327590	4655	4655	4655	4655	0
121	20240513	165100	218327590	4655	4655	4655	4655	0
122	20240513	165000	218327590	4655	4655	4655	4655	608
123	20240513	164900	218327590	4655	4655	4655	4655	0
124	20240513	164800	218327590	4655	4655	4655	4655	0
125	20240513	164700	218327590	4655	4655	4655	4655	0
126	20240513	164600	218327590	4655	4655	4655	4655	0
127	20240513	164500	218327590	4655	4655	4655	4655	0
128	20240513	164400	218327590	4655	4655	4655	4655	0
129	20240513	164300	218327590	4655	4655	4655	4655	0
130	20240513	164200	218327590	4655	4655	4655	4655	0
131	20240513	164100	218327590	4655	4655	4655	4655	0
132	20240513	164000	218327590	4655	4655	4655	4655	0
133	20240513	163900	218327590	4655	4655	4655	4655	0
134	20240513	163800	218327590	4655	4655	4655	4655	0
135	20240513	163700	218327590	4655	4655	4655	4655	0
136	20240513	163600	218327590	4655	4655	4655	4655	0
137	20240513	163500	218327590	4655	4655	4655	4655	0
138	20240513	163400	218327590	4655	4655	4655	4655	0
139	20240513	163300	218327590	4655	4655	4655	4655	0
140	20240513	163200	218327590	4655	4655	4655	4655	0
141	20240513	163100	218327590	4655	4655	4655	4655	0
142	20240513	163000	218327590	4655	4655	4655	4655	0
143	20240513	162900	218327590	4655	4655	4655	4655	0
144	20240513	162800	218327590	4655	4655	4655	4655	0
145	20240513	162700	218327590	4655	4655	4655	4655	0
146	20240513	162600	218327590	4655	4655	4655	4655	0
147	20240513	162500	218327590	4655	4655	4655	4655	0
148	20240513	162400	218327590	4655	4655	4655	4655	0
149	20240513	162300	218327590	4655	4655	4655	4655	0
150	20240513	162200	218327590	4655	4655	4655	4655	0
151	20240513	162100	218327590	4655	4655	4655	4655	0
152	20240513	162000	218327590	4655	4655	4655	4655	608
153	20240513	161900	218327590	4655	4655	4655	4655	0
154	20240513	161800	218327590	4655	4655	4655	4655	0
155	20240513	161700	218327590	4655	4655	4655	4655	0
156	20240513	161600	218327590	4655	4655	4655	4655	0
157	20240513	161500	218327590	4655	4655	4655	4655	0
158	20240513	161400	218327590	4655	4655	4655	4655	0
159	20240513	161300	218327590	4655	4655	4655	4655	0
160	20240513	161200	218327590	4655	4655	4655	4655	0
161	20240513	161100	218327590	4655	4655	4655	4655	0
162	20240513	161000	218327590	4655	4655	4655	4655	0
163	20240513	160900	218327590	4655	4655	4655	4655	0
164	20240513	160800	218327590	4655	4655	4655	4655	0
165	20240513	160700	218327590	4655	4655	4655	4655	0
166	20240513	160600	218327590	4655	4655	4655	4655	0
167	20240513	160500	218327590	4655	4655	4655	4655	0
168	20240513	160400	218327590	4655	4655	4655	4655	0
169	20240513	160300	218327590	4655	4655	4655	4655	0
170	20240513	160200	218327590	4655	4655	4655	4655	0
171	20240513	160100	218327590	4655	4655	4655	4655	0
172	20240513	160000	218327590	4655	4655	4655	4655	0
173	20240513	155900	218327590	4655	4655	4655	4655	0
174	20240513	155800	218327590	4655	4655	4655	4655	0
175	20240513	155700	218327590	4655	4655	4655	4655	0
176	20240513	155600	218327590	4655	4655	4655	4655	0
177	20240513	155500	218327590	4655	4655	4655	4655	0
178	20240513	155400	218327590	4655	4655	4655	4655	0
179	20240513	155300	218327590	4655	4655	4655	4655	0
180	20240513	155200	218327590	4655	4655	4655	4655	0
181	20240513	155100	218327590	4655	4655	4655	4655	0
182	20240513	155000	218327590	4655	4655	4655	4655	608
183	20240513	154900	218327590	4655	4655	4655	4655	0
184	20240513	154800	218327590	4655	4655	4655	4655	0
185	20240513	154700	218327590	4655	4655	4655	4655	0
186	20240513	154600	218327590	4655	4655	4655	4655	0
187	20240513	154500	218327590	4655	4655	4655	4655	0
188	20240513	154400	218327590	4655	4655	4655	4655	0
189	20240513	154300	218327590	4655	4655	4655	4655	0
190	20240513	154200	218327590	4655	4655	4655	4655	0
191	20240513	154100	218327590	4655	4655	4655	4655	0
192	20240513	154000	218327590	4655	4655	4655	4655	0
193	20240513	153900	218327590	4655	4655	4655	4655	0
194	20240513	153800	218327590	4655	4655	4655	4655	0
195	20240513	153700	218327590	4655	4655	4655	4655	0
196	20240513	153600	218327590	4655	4655	4655	4655	0
197	20240513	153500	218327590	4655	4655	4655	4655	0
198	20240513	153400	218327590	4655	4655	4655	4655	0
199	20240513	153300	218327590	4655	4655	4655	4655	0
200	20240513	153200	218327590	4655	4655	4655	4655	0
201	20240513	153100	218327590	4655	4655	4655	4655	0
202	20240513	153000	218327590	4655	4655	4655	4655	608
203	20240513	152900	215497350	4650	4650	4650	4650	0
204	20240513	152800	215497350	4650	4650	4650	4650	0
205	20240513	152700	215497350	4650	4650	4650	4650	0
206	20240513	152600	215497350	4650	4650	4650	4650	0
207	20240513	152500	215497350	4650	4650	4650	4650	0
208	20240513	152400	215497350	4650	4650	4650	4650	0
209	20240513	152300	215497350	4650	4650	4650	4650	0
210	20240513	152200	215497350	4650	4650	4650	4650	0
211	20240513	152100	215497350	4650	4650	4650	4650	0
212	20240513	152000	215497350	4650	4650	4650	4650	0
213	20240513	151900	215497350	4650	4650	4650	4650	90
214	20240513	151800	215078850	4650	4650	4650	4650	26
215	20240513	151700	214957950	4620	4650	4650	4620	8000
216	20240513	151600	177945490	4650	4650	4650	4650	1
217	20240513	151500	177940840	4650	4650	4650	4650	129
218	20240513	151400	177340990	4655	4655	4655	4655	12
219	20240513	151300	177285130	4655	4655	4655	4655	1
220	20240513	151200	177280475	4655	4655	4655	4655	0
221	20240513	151100	177280475	4655	4655	4655	4655	7
222	20240513	151000	177247890	4650	4650	4650	4650	4
223	20240513	150900	177229290	4655	4655	4655	4655	0
224	20240513	150800	177229290	4655	4655	4655	4655	20
225	20240513	150700	177136190	4650	4650	4650	4650	0
226	20240513	150600	177136190	4650	4650	4650	4650	0
227	20240513	150500	177136190	4650	4650	4650	4650	90
228	20240513	150400	176717690	4650	4650	4650	4650	0
229	20240513	150300	176717690	4650	4650	4650	4650	0
230	20240513	150200	176717690	4650	4650	4650	4650	10
231	20240513	150100	176671190	4655	4655	4655	4655	0
232	20240513	150000	176671190	4655	4655	4655	4655	0
233	20240513	145900	176671190	4655	4655	4655	4655	9
234	20240513	145800	176629295	4645	4645	4645	4645	0
235	20240513	145700	176629295	4645	4645	4645	4645	0
236	20240513	145600	176629295	4645	4645	4645	4645	0
237	20240513	145500	176629295	4645	4645	4645	4645	0
238	20240513	145400	176629295	4645	4645	4645	4645	0
239	20240513	145300	176629295	4645	4645	4645	4645	0
240	20240513	145200	176629295	4645	4645	4645	4645	0
241	20240513	145100	176629295	4645	4645	4645	4645	0
242	20240513	145000	176629295	4645	4645	4645	4645	0
243	20240513	144900	176629295	4645	4645	4645	4645	0
244	20240513	144800	176629295	4645	4645	4645	4645	400
245	20240513	144700	174771295	4645	4645	4645	4645	0
246	20240513	144600	174771295	4645	4645	4645	4645	377
247	20240513	144500	173020130	4645	4645	4645	4645	0
248	20240513	144400	173020130	4645	4645	4645	4645	0
249	20240513	144300	173020130	4645	4645	4645	4645	0
250	20240513	144200	173020130	4645	4645	4645	4645	0
251	20240513	144100	173020130	4645	4645	4645	4645	290
252	20240513	144000	171673080	4655	4655	4655	4655	0
253	20240513	143900	171673080	4655	4655	4655	4655	3
254	20240513	143800	171659115	4645	4650	4650	4645	39
255	20240513	143700	171477770	4655	4655	4655	4655	0
256	20240513	143600	171477770	4655	4655	4655	4655	0
257	20240513	143500	171477770	4655	4655	4655	4655	0
258	20240513	143400	171477770	4655	4655	4655	4655	5
259	20240513	143300	171454495	4655	4655	4655	4655	0
260	20240513	143200	171454495	4655	4655	4655	4655	10
261	20240513	143100	171407945	4655	4655	4655	4655	610
262	20240513	143000	168568395	4650	4650	4650	4650	5
263	20240513	142900	168545145	4650	4650	4650	4650	0
264	20240513	142800	168545145	4650	4650	4650	4650	0
265	20240513	142700	168545145	4650	4650	4650	4650	10
266	20240513	142600	168498645	4650	4650	4650	4650	0
267	20240513	142500	168498645	4650	4650	4650	4650	0
268	20240513	142400	168498645	4650	4650	4650	4650	0
269	20240513	142300	168498645	4650	4650	4650	4650	40
270	20240513	142200	168312645	4655	4655	4655	4655	0
271	20240513	142100	168312645	4655	4655	4655	4655	10
272	20240513	142000	168266095	4650	4650	4650	4650	60
273	20240513	141900	167987095	4650	4650	4650	4650	13
274	20240513	141800	167926645	4650	4650	4650	4650	0
275	20240513	141700	167926645	4650	4650	4650	4650	0
276	20240513	141600	167926645	4650	4650	4650	4650	0
277	20240513	141500	167926645	4650	4650	4650	4650	0
278	20240513	141400	167926645	4650	4650	4650	4650	0
279	20240513	141300	167926645	4650	4650	4650	4650	0
280	20240513	141200	167926645	4650	4650	4650	4650	0
281	20240513	141100	167926645	4650	4650	4650	4650	0
282	20240513	141000	167926645	4650	4650	4650	4650	0
283	20240513	140900	167926645	4650	4650	4650	4650	0
284	20240513	140800	167926645	4650	4650	4650	4650	37
285	20240513	140700	167754595	4650	4650	4650	4650	0
286	20240513	140600	167754595	4650	4650	4650	4650	0
287	20240513	140500	167754595	4650	4650	4650	4650	0
288	20240513	140400	167754595	4650	4650	4650	4650	0
289	20240513	140300	167754595	4650	4650	4650	4650	0
290	20240513	140200	167754595	4650	4650	4650	4650	0
291	20240513	140100	167754595	4650	4650	4650	4650	9
292	20240513	140000	167712745	4650	4650	4650	4650	0
293	20240513	135900	167712745	4650	4650	4650	4650	0
294	20240513	135800	167712745	4650	4650	4650	4650	0
295	20240513	135700	167712745	4650	4650	4650	4650	17
296	20240513	135600	167633695	4650	4650	4650	4650	1
297	20240513	135500	167629045	4630	4630	4630	4630	0
298	20240513	135400	167629045	4630	4630	4630	4630	0
299	20240513	135300	167629045	4630	4630	4630	4630	0
300	20240513	135200	167629045	4630	4630	4630	4630	0
301	20240513	135100	167629045	4630	4630	4630	4630	0
302	20240513	135000	167629045	4630	4630	4630	4630	0
303	20240513	134900	167629045	4630	4635	4635	4630	500
304	20240513	134800	165312510	4635	4635	4635	4635	0
305	20240513	134700	165312510	4635	4635	4635	4635	300
306	20240513	134600	163922010	4630	4640	4640	4630	300
307	20240513	134500	162530610	4655	4655	4655	4655	85
308	20240513	134400	162134935	4655	4655	4655	4655	0
309	20240513	134300	162134935	4655	4655	4655	4655	0
310	20240513	134200	162134935	4655	4655	4655	4655	0
311	20240513	134100	162134935	4655	4655	4655	4655	0
312	20240513	134000	162134935	4655	4655	4655	4655	0
313	20240513	133900	162134935	4655	4655	4655	4655	0
314	20240513	133800	162134935	4655	4655	4655	4655	1300
315	20240513	133700	156083435	4655	4655	4655	4655	0
316	20240513	133600	156083435	4655	4655	4655	4655	0
317	20240513	133500	156083435	4655	4655	4655	4655	0
318	20240513	133400	156083435	4655	4655	4655	4655	91
319	20240513	133300	155659830	4655	4655	4655	4655	0
320	20240513	133200	155659830	4655	4655	4655	4655	0
321	20240513	133100	155659830	4655	4655	4655	4655	0
322	20240513	133000	155659830	4655	4640	4655	4640	20
323	20240513	132900	155566775	4640	4640	4640	4640	0
324	20240513	132800	155566775	4640	4640	4640	4640	1
325	20240513	132700	155562135	4640	4640	4640	4640	0
326	20240513	132600	155562135	4640	4640	4640	4640	1
327	20240513	132500	155557495	4655	4655	4655	4655	0
328	20240513	132400	155557495	4655	4655	4655	4655	0
329	20240513	132300	155557495	4655	4640	4655	4640	174
330	20240513	132200	154750120	4650	4650	4650	4650	59
331	20240513	132100	154475770	4650	4650	4650	4650	0
332	20240513	132000	154475770	4650	4650	4650	4650	0
333	20240513	131900	154475770	4650	4650	4650	4650	0
334	20240513	131800	154475770	4650	4650	4650	4650	50
335	20240513	131700	154243270	4650	4650	4650	4650	0
336	20240513	131600	154243270	4650	4650	4650	4650	0
337	20240513	131500	154243270	4650	4650	4650	4650	27
338	20240513	131400	154117720	4655	4660	4660	4655	4824
339	20240513	131300	131650715	4665	4665	4665	4665	10
340	20240513	131200	131604065	4665	4665	4665	4665	0
341	20240513	131100	131604065	4665	4665	4665	4665	114
342	20240513	131000	131072255	4670	4670	4670	4670	0
343	20240513	130900	131072255	4670	4670	4670	4670	0
344	20240513	130800	131072255	4670	4670	4670	4670	0
345	20240513	130700	131072255	4670	4670	4670	4670	1
346	20240513	130600	131067585	4660	4660	4660	4660	0
347	20240513	130500	131067585	4660	4660	4660	4660	0
348	20240513	130400	131067585	4660	4660	4660	4660	0
349	20240513	130300	131067585	4660	4660	4660	4660	0
350	20240513	130200	131067585	4660	4660	4660	4660	0
351	20240513	130100	131067585	4660	4660	4660	4660	0
352	20240513	130000	131067585	4660	4660	4660	4660	0
353	20240513	125900	131067585	4660	4660	4660	4660	0
354	20240513	125800	131067585	4660	4660	4660	4660	0
355	20240513	125700	131067585	4660	4660	4660	4660	0
356	20240513	125600	131067585	4660	4660	4660	4660	0
357	20240513	125500	131067585	4660	4660	4660	4660	0
358	20240513	125400	131067585	4660	4660	4660	4660	0
359	20240513	125300	131067585	4660	4660	4660	4660	0
360	20240513	125200	131067585	4660	4660	4660	4660	0
361	20240513	125100	131067585	4660	4660	4660	4660	266
362	20240513	125000	129828025	4680	4680	4680	4680	10
363	20240513	124900	129781225	4680	4680	4680	4680	1
364	20240513	124800	129776545	4680	4680	4680	4680	0
365	20240513	124700	129776545	4680	4680	4680	4680	10
366	20240513	124600	129729745	4660	4670	4670	4660	12
367	20240513	124500	129673765	4680	4680	4680	4680	0
368	20240513	124400	129673765	4680	4680	4680	4680	0
369	20240513	124300	129673765	4680	4680	4680	4680	0
370	20240513	124200	129673765	4680	4680	4680	4680	0
371	20240513	124100	129673765	4680	4680	4680	4680	0
372	20240513	124000	129673765	4680	4680	4680	4680	18
373	20240513	123900	129589525	4675	4670	4675	4670	399
374	20240513	123800	127725945	4665	4665	4665	4665	89
375	20240513	123700	127310760	4665	4665	4665	4665	0
376	20240513	123600	127310760	4665	4665	4665	4665	0
377	20240513	123500	127310760	4665	4665	4665	4665	0
378	20240513	123400	127310760	4665	4665	4665	4665	19
379	20240513	123300	127222125	4665	4665	4665	4665	9
380	20240513	123200	127180140	4665	4665	4665	4665	0
381	20240513	123100	127180140	4665	4665	4665	4665	0
382	20240513	123000	127180140	4665	4665	4665	4665	0
383	20240513	122900	127180140	4665	4665	4665	4665	0
384	20240513	122800	127180140	4665	4665	4665	4665	0
385	20240513	122700	127180140	4665	4665	4665	4665	1
386	20240513	122600	127175475	4660	4655	4660	4655	518
387	20240513	122500	124761610	4660	4660	4660	4660	0
388	20240513	122400	124761610	4660	4660	4660	4660	0
389	20240513	122300	124761610	4660	4660	4660	4660	0
390	20240513	122200	124761610	4660	4660	4660	4660	0
391	20240513	122100	124761610	4660	4660	4660	4660	10
392	20240513	122000	124715010	4660	4660	4660	4660	0
393	20240513	121900	124715010	4660	4660	4660	4660	56
394	20240513	121800	124454050	4660	4660	4660	4660	200
395	20240513	121700	123522050	4665	4665	4665	4665	0
396	20240513	121600	123522050	4665	4665	4665	4665	0
397	20240513	121500	123522050	4665	4665	4665	4665	1
398	20240513	121400	123517385	4665	4665	4665	4665	0
399	20240513	121300	123517385	4665	4660	4665	4660	542
400	20240513	121200	120991660	4655	4645	4655	4645	514
401	20240513	121100	118602125	4645	4645	4645	4645	0
402	20240513	121000	118602125	4645	4645	4645	4645	0
403	20240513	120900	118602125	4645	4645	4645	4645	0
404	20240513	120800	118602125	4645	4645	4645	4645	0
405	20240513	120700	118602125	4645	4645	4645	4645	0
406	20240513	120600	118602125	4645	4645	4645	4645	0
407	20240513	120500	118602125	4645	4645	4645	4645	28
408	20240513	120400	118472065	4645	4640	4645	4640	13
409	20240513	120300	118411720	4645	4645	4645	4645	2
410	20240513	120200	118402430	4640	4640	4640	4640	0
411	20240513	120100	118402430	4640	4640	4640	4640	0
412	20240513	120000	118402430	4640	4640	4640	4640	0
413	20240513	115900	118402430	4640	4640	4640	4640	1
414	20240513	115800	118397790	4645	4645	4645	4645	4
415	20240513	115700	118379210	4640	4640	4640	4640	438
416	20240513	115600	116346890	4640	4640	4640	4640	1
417	20240513	115500	116342250	4640	4640	4640	4640	0
418	20240513	115400	116342250	4640	4640	4640	4640	50
419	20240513	115300	116110250	4640	4640	4640	4640	0
420	20240513	115200	116110250	4640	4640	4640	4640	0
421	20240513	115100	116110250	4640	4640	4640	4640	1
422	20240513	115000	116105610	4630	4635	4635	4630	230
423	20240513	114900	115039785	4635	4635	4635	4635	385
424	20240513	114800	113255310	4640	4640	4640	4640	1
425	20240513	114700	113250670	4640	4640	4640	4640	0
426	20240513	114600	113250670	4640	4640	4640	4640	0
427	20240513	114500	113250670	4640	4640	4640	4640	0
428	20240513	114400	113250670	4640	4640	4640	4640	20
429	20240513	114300	113157870	4635	4635	4635	4635	30
430	20240513	114200	113018820	4640	4640	4640	4640	0
431	20240513	114100	113018820	4640	4640	4640	4640	0
432	20240513	114000	113018820	4640	4640	4640	4640	0
433	20240513	113900	113018820	4640	4640	4640	4640	13
434	20240513	113800	112958500	4640	4640	4640	4640	14
435	20240513	113700	112893540	4640	4640	4640	4640	0
436	20240513	113600	112893540	4640	4640	4640	4640	0
437	20240513	113500	112893540	4640	4640	4640	4640	1
438	20240513	113400	112888900	4640	4640	4640	4640	0
439	20240513	113300	112888900	4640	4640	4640	4640	0
440	20240513	113200	112888900	4640	4640	4640	4640	1
441	20240513	113100	112884260	4640	4640	4640	4640	0
442	20240513	113000	112884260	4640	4640	4640	4640	0
443	20240513	112900	112884260	4640	4640	4640	4640	0
444	20240513	112800	112884260	4640	4640	4640	4640	0
445	20240513	112700	112884260	4640	4640	4640	4640	0
446	20240513	112600	112884260	4640	4640	4640	4640	0
447	20240513	112500	112884260	4640	4640	4640	4640	0
448	20240513	112400	112884260	4640	4640	4640	4640	10
449	20240513	112300	112837860	4640	4640	4640	4640	0
450	20240513	112200	112837860	4640	4640	4640	4640	0
451	20240513	112100	112837860	4640	4640	4640	4640	0
452	20240513	112000	112837860	4640	4640	4640	4640	0
453	20240513	111900	112837860	4640	4640	4640	4640	0
454	20240513	111800	112837860	4640	4640	4640	4640	0
455	20240513	111700	112837860	4640	4640	4640	4640	650
456	20240513	111600	109821860	4645	4645	4645	4645	27
457	20240513	111500	109696445	4645	4645	4645	4645	0
458	20240513	111400	109696445	4645	4645	4645	4645	0
459	20240513	111300	109696445	4645	4645	4645	4645	0
460	20240513	111200	109696445	4645	4645	4645	4645	0
461	20240513	111100	109696445	4645	4635	4645	4630	75
462	20240513	111000	109348440	4630	4630	4630	4630	0
463	20240513	110900	109348440	4630	4630	4630	4630	5
464	20240513	110800	109325290	4650	4650	4650	4650	0
465	20240513	110700	109325290	4650	4650	4650	4650	0
466	20240513	110600	109325290	4650	4650	4650	4650	1
467	20240513	110500	109320640	4650	4650	4650	4650	1
468	20240513	110400	109315990	4650	4650	4650	4650	0
469	20240513	110300	109315990	4650	4650	4650	4650	0
470	20240513	110200	109315990	4650	4650	4650	4650	1
471	20240513	110100	109311340	4625	4625	4625	4625	0
472	20240513	110000	109311340	4625	4625	4625	4625	0
473	20240513	105900	109311340	4625	4625	4625	4625	0
474	20240513	105800	109311340	4625	4625	4625	4625	0
475	20240513	105700	109311340	4625	4625	4625	4625	1874
476	20240513	105600	100644090	4625	4625	4625	4620	1200
477	20240513	105500	95094900	4625	4625	4625	4625	0
478	20240513	105400	95094900	4625	4625	4625	4625	41
479	20240513	105300	94905275	4650	4650	4650	4650	14
480	20240513	105200	94840175	4660	4660	4660	4660	0
481	20240513	105100	94840175	4660	4660	4660	4660	0
482	20240513	105000	94840175	4660	4635	4660	4635	402
483	20240513	104900	92968840	4635	4640	4640	4625	2356
484	20240513	104800	82057615	4645	4645	4645	4645	0
485	20240513	104700	82057615	4645	4645	4645	4645	10
486	20240513	104600	82011165	4655	4650	4655	4645	388
487	20240513	104500	80208465	4655	4655	4655	4655	0
488	20240513	104400	80208465	4655	4655	4655	4655	0
489	20240513	104300	80208465	4655	4655	4655	4655	0
490	20240513	104200	80208465	4655	4655	4655	4655	0
491	20240513	104100	80208465	4655	4655	4655	4655	5
492	20240513	104000	80185190	4650	4650	4650	4650	149
493	20240513	103900	79492340	4655	4655	4655	4655	26
494	20240513	103800	79371310	4660	4660	4660	4660	0
495	20240513	103700	79371310	4660	4660	4660	4660	1
496	20240513	103600	79366650	4660	4660	4660	4660	1
497	20240513	103500	79361990	4660	4660	4660	4660	0
498	20240513	103400	79361990	4660	4660	4660	4660	5
499	20240513	103300	79338690	4650	4660	4660	4650	3039
500	20240513	103200	65204455	4660	4660	4660	4660	0
501	20240513	103100	65204455	4660	4660	4660	4660	0
502	20240513	103000	65204455	4660	4660	4660	4660	1
503	20240513	102900	65199795	4655	4655	4655	4655	269
504	20240513	102800	63947600	4660	4660	4660	4660	1
505	20240513	102700	63942940	4660	4665	4665	4660	141
506	20240513	102600	63285830	4665	4665	4665	4665	2
507	20240513	102500	63276500	4660	4660	4660	4660	10
508	20240513	102400	63229900	4665	4665	4665	4665	0
509	20240513	102300	63229900	4665	4660	4665	4660	61
510	20240513	102200	62945635	4660	4660	4660	4660	241
511	20240513	102100	61822575	4660	4660	4660	4660	0
512	20240513	102000	61822575	4660	4660	4660	4660	50
513	20240513	101900	61589575	4660	4660	4660	4660	0
514	20240513	101800	61589575	4660	4660	4660	4660	0
515	20240513	101700	61589575	4660	4660	4660	4660	0
516	20240513	101600	61589575	4660	4660	4660	4660	0
517	20240513	101500	61589575	4660	4660	4660	4660	0
518	20240513	101400	61589575	4660	4660	4660	4660	0
519	20240513	101300	61589575	4660	4660	4660	4660	69
520	20240513	101200	61268035	4660	4665	4665	4660	405
521	20240513	101100	59378865	4665	4665	4665	4665	646
522	20240513	101000	56365275	4665	4665	4665	4665	0
523	20240513	100900	56365275	4665	4665	4665	4665	0
524	20240513	100800	56365275	4665	4665	4665	4665	0
525	20240513	100700	56365275	4665	4665	4665	4665	202
526	20240513	100600	55422945	4665	4665	4665	4660	611
527	20240513	100500	52575130	4680	4680	4680	4680	1
528	20240513	100400	52570450	4675	4675	4680	4675	12
529	20240513	100300	52514300	4660	4660	4660	4660	0
530	20240513	100200	52514300	4660	4680	4680	4660	2800
531	20240513	100100	39465940	4685	4685	4685	4685	0
532	20240513	100000	39465940	4685	4685	4685	4685	2
533	20240513	095900	39456570	4685	4685	4685	4685	12
534	20240513	095800	39400350	4685	4685	4685	4685	1
535	20240513	095700	39395665	4685	4685	4685	4685	0
536	20240513	095600	39395665	4685	4680	4685	4680	1002
537	20240513	095500	34706295	4680	4680	4680	4680	1
538	20240513	095400	34701615	4680	4675	4680	4675	352
539	20240513	095300	33054260	4675	4675	4675	4675	5
540	20240513	095200	33030885	4675	4675	4675	4675	5
541	20240513	095100	33007510	4675	4675	4675	4675	1
542	20240513	095000	33002835	4675	4675	4675	4675	0
543	20240513	094900	33002835	4675	4675	4675	4675	0
544	20240513	094800	33002835	4675	4675	4675	4675	5
545	20240513	094700	32979460	4675	4675	4675	4675	85
546	20240513	094600	32582085	4680	4675	4680	4675	100
547	20240513	094500	32114480	4675	4670	4675	4670	201
548	20240513	094400	31175805	4675	4680	4680	4675	12
549	20240513	094300	31119700	4665	4665	4665	4665	62
550	20240513	094200	30830470	4665	4680	4680	4665	158
551	20240513	094100	30093275	4680	4680	4680	4680	5
552	20240513	094000	30069875	4680	4680	4680	4680	0
553	20240513	093900	30069875	4680	4680	4680	4680	0
554	20240513	093800	30069875	4680	4680	4680	4680	2
555	20240513	093700	30060515	4680	4680	4680	4680	0
556	20240513	093600	30060515	4680	4680	4680	4680	0
557	20240513	093500	30060515	4680	4680	4680	4680	106
558	20240513	093400	29564435	4680	4680	4680	4680	0
559	20240513	093300	29564435	4680	4675	4680	4675	5
560	20240513	093200	29541040	4665	4665	4665	4665	5
561	20240513	093100	29517715	4665	4665	4665	4660	106
562	20240513	093000	29023725	4660	4660	4660	4660	0
563	20240513	092900	29023725	4660	4660	4660	4660	0
564	20240513	092800	29023725	4660	4685	4685	4660	14
565	20240513	092700	28958385	4690	4690	4690	4690	0
566	20240513	092600	28958385	4690	4690	4690	4690	5
567	20240513	092500	28934935	4695	4695	4695	4695	1
568	20240513	092400	28930240	4700	4700	4700	4700	0
569	20240513	092300	28930240	4700	4665	4700	4665	615
570	20240513	092200	26061230	4665	4665	4665	4650	1227
571	20240513	092100	20347130	4665	4665	4665	4665	1
572	20240513	092000	20342465	4665	4665	4665	4665	0
573	20240513	091900	20342465	4665	4655	4665	4655	202
574	20240513	091800	19402135	4665	4655	4665	4655	31
575	20240513	091700	19257620	4665	4665	4665	4665	2
576	20240513	091600	19248290	4665	4660	4665	4660	393
577	20240513	091500	17416905	4665	4665	4665	4665	0
578	20240513	091400	17416905	4665	4665	4665	4660	1448
579	20240513	091300	10667875	4680	4670	4680	4670	205
580	20240513	091200	9710425	4680	4680	4680	4675	100
581	20240513	091100	9242675	4685	4690	4690	4685	76
582	20240513	091000	8886425	4680	4680	4680	4680	5
583	20240513	090900	8863025	4685	4690	4690	4685	5
584	20240513	090800	8839580	4690	4690	4690	4690	1
585	20240513	090700	8834890	4665	4670	4670	4665	360
586	20240513	090600	7155375	4685	4680	4685	4665	101
587	20240513	090500	6683365	4715	4715	4715	4715	1
588	20240513	090400	6678650	4715	4665	4715	4665	134
589	20240513	090300	6048495	4720	4700	4740	4700	172
590	20240513	090200	5235135	4700	4670	4700	4660	658
591	20240513	090100	2167085	4690	4695	4695	4690	4
592	20240513	090000	2148320	4700	4690	4700	4690	458