KissMeData/102370/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	200600	268894380	4130	4130	4130	4130	1037
3	20240513	200500	268894380	4130	4130	4130	4130	0
4	20240513	200400	268894380	4130	4130	4130	4130	0
5	20240513	200300	268894380	4130	4130	4130	4130	0
6	20240513	200200	268894380	4130	4130	4130	4130	0
7	20240513	200100	268894380	4130	4130	4130	4130	0
8	20240513	200000	268894380	4130	4130	4130	4130	0
9	20240513	195900	268894380	4130	4130	4130	4130	0
10	20240513	195800	268894380	4130	4130	4130	4130	0
11	20240513	195700	268894380	4130	4130	4130	4130	0
12	20240513	195600	268894380	4130	4130	4130	4130	0
13	20240513	195500	268894380	4130	4130	4130	4130	0
14	20240513	195400	268894380	4130	4130	4130	4130	0
15	20240513	195300	268894380	4130	4130	4130	4130	0
16	20240513	195200	268894380	4130	4130	4130	4130	0
17	20240513	195100	268894380	4130	4130	4130	4130	0
18	20240513	195000	268894380	4130	4130	4130	4130	0
19	20240513	194900	268894380	4130	4130	4130	4130	0
20	20240513	194800	268894380	4130	4130	4130	4130	0
21	20240513	194700	268894380	4130	4130	4130	4130	0
22	20240513	194600	268894380	4130	4130	4130	4130	0
23	20240513	194500	268894380	4130	4130	4130	4130	0
24	20240513	194400	268894380	4130	4130	4130	4130	0
25	20240513	194300	268894380	4130	4130	4130	4130	0
26	20240513	194200	268894380	4130	4130	4130	4130	0
27	20240513	194100	268894380	4130	4130	4130	4130	0
28	20240513	194000	268894380	4130	4130	4130	4130	0
29	20240513	193900	268894380	4130	4130	4130	4130	0
30	20240513	193800	268894380	4130	4130	4130	4130	0
31	20240513	193700	268894380	4130	4130	4130	4130	0
32	20240513	193600	268894380	4130	4130	4130	4130	1037
33	20240513	193500	268894380	4130	4130	4130	4130	0
34	20240513	193400	268894380	4130	4130	4130	4130	0
35	20240513	193300	268894380	4130	4130	4130	4130	0
36	20240513	193200	268894380	4130	4130	4130	4130	0
37	20240513	193100	268894380	4130	4130	4130	4130	0
38	20240513	193000	268894380	4130	4130	4130	4130	0
39	20240513	192900	268894380	4130	4130	4130	4130	0
40	20240513	192800	268894380	4130	4130	4130	4130	0
41	20240513	192700	268894380	4130	4130	4130	4130	0
42	20240513	192600	268894380	4130	4130	4130	4130	0
43	20240513	192500	268894380	4130	4130	4130	4130	0
44	20240513	192400	268894380	4130	4130	4130	4130	0
45	20240513	192300	268894380	4130	4130	4130	4130	0
46	20240513	192200	268894380	4130	4130	4130	4130	0
47	20240513	192100	268894380	4130	4130	4130	4130	0
48	20240513	192000	268894380	4130	4130	4130	4130	0
49	20240513	191900	268894380	4130	4130	4130	4130	0
50	20240513	191800	268894380	4130	4130	4130	4130	0
51	20240513	191700	268894380	4130	4130	4130	4130	0
52	20240513	191600	268894380	4130	4130	4130	4130	0
53	20240513	191500	268894380	4130	4130	4130	4130	0
54	20240513	191400	268894380	4130	4130	4130	4130	0
55	20240513	191300	268894380	4130	4130	4130	4130	0
56	20240513	191200	268894380	4130	4130	4130	4130	0
57	20240513	191100	268894380	4130	4130	4130	4130	0
58	20240513	191000	268894380	4130	4130	4130	4130	0
59	20240513	190900	268894380	4130	4130	4130	4130	0
60	20240513	190800	268894380	4130	4130	4130	4130	0
61	20240513	190700	268894380	4130	4130	4130	4130	0
62	20240513	190600	268894380	4130	4130	4130	4130	1037
63	20240513	190500	268894380	4130	4130	4130	4130	0
64	20240513	190400	268894380	4130	4130	4130	4130	0
65	20240513	190300	268894380	4130	4130	4130	4130	0
66	20240513	190200	268894380	4130	4130	4130	4130	0
67	20240513	190100	268894380	4130	4130	4130	4130	0
68	20240513	190000	268894380	4130	4130	4130	4130	0
69	20240513	185900	268894380	4130	4130	4130	4130	0
70	20240513	185800	268894380	4130	4130	4130	4130	0
71	20240513	185700	268894380	4130	4130	4130	4130	0
72	20240513	185600	268894380	4130	4130	4130	4130	0
73	20240513	185500	268894380	4130	4130	4130	4130	0
74	20240513	185400	268894380	4130	4130	4130	4130	0
75	20240513	185300	268894380	4130	4130	4130	4130	0
76	20240513	185200	268894380	4130	4130	4130	4130	0
77	20240513	185100	268894380	4130	4130	4130	4130	0
78	20240513	185000	268894380	4130	4130	4130	4130	0
79	20240513	184900	268894380	4130	4130	4130	4130	0
80	20240513	184800	268894380	4130	4130	4130	4130	0
81	20240513	184700	268894380	4130	4130	4130	4130	0
82	20240513	184600	268894380	4130	4130	4130	4130	0
83	20240513	184500	268894380	4130	4130	4130	4130	0
84	20240513	184400	268894380	4130	4130	4130	4130	0
85	20240513	184300	268894380	4130	4130	4130	4130	0
86	20240513	184200	268894380	4130	4130	4130	4130	0
87	20240513	184100	268894380	4130	4130	4130	4130	0
88	20240513	184000	268894380	4130	4130	4130	4130	0
89	20240513	183900	268894380	4130	4130	4130	4130	0
90	20240513	183800	268894380	4130	4130	4130	4130	0
91	20240513	183700	268894380	4130	4130	4130	4130	0
92	20240513	183600	268894380	4130	4130	4130	4130	1037
93	20240513	183500	268894380	4130	4130	4130	4130	0
94	20240513	183400	268894380	4130	4130	4130	4130	0
95	20240513	183300	268894380	4130	4130	4130	4130	0
96	20240513	183200	268894380	4130	4130	4130	4130	0
97	20240513	183100	268894380	4130	4130	4130	4130	0
98	20240513	183000	268894380	4130	4130	4130	4130	0
99	20240513	182900	268894380	4130	4130	4130	4130	0
100	20240513	182800	268894380	4130	4130	4130	4130	0
101	20240513	182700	268894380	4130	4130	4130	4130	0
102	20240513	182600	268894380	4130	4130	4130	4130	0
103	20240513	182500	268894380	4130	4130	4130	4130	0
104	20240513	182400	268894380	4130	4130	4130	4130	0
105	20240513	182300	268894380	4130	4130	4130	4130	0
106	20240513	182200	268894380	4130	4130	4130	4130	0
107	20240513	182100	268894380	4130	4130	4130	4130	0
108	20240513	182000	268894380	4130	4130	4130	4130	0
109	20240513	181900	268894380	4130	4130	4130	4130	0
110	20240513	181800	268894380	4130	4130	4130	4130	0
111	20240513	181700	268894380	4130	4130	4130	4130	0
112	20240513	181600	268894380	4130	4130	4130	4130	0
113	20240513	181500	268894380	4130	4130	4130	4130	0
114	20240513	181400	268894380	4130	4130	4130	4130	0
115	20240513	181300	268894380	4130	4130	4130	4130	0
116	20240513	181200	268894380	4130	4130	4130	4130	0
117	20240513	181100	268894380	4130	4130	4130	4130	0
118	20240513	181000	268894380	4130	4130	4130	4130	0
119	20240513	180900	268894380	4130	4130	4130	4130	0
120	20240513	180800	268894380	4130	4130	4130	4130	0
121	20240513	180700	268894380	4130	4130	4130	4130	0
122	20240513	180600	268894380	4130	4130	4130	4130	1037
123	20240513	180500	268894380	4130	4130	4130	4130	0
124	20240513	180400	268894380	4130	4130	4130	4130	0
125	20240513	180300	268894380	4130	4130	4130	4130	0
126	20240513	180200	268894380	4130	4130	4130	4130	0
127	20240513	180100	268894380	4130	4130	4130	4130	0
128	20240513	180000	268894380	4130	4130	4130	4130	0
129	20240513	175900	268894380	4130	4130	4130	4130	0
130	20240513	175800	268894380	4130	4130	4130	4130	0
131	20240513	175700	268894380	4130	4130	4130	4130	0
132	20240513	175600	268894380	4130	4130	4130	4130	0
133	20240513	175500	268894380	4130	4130	4130	4130	0
134	20240513	175400	268894380	4130	4130	4130	4130	0
135	20240513	175300	268894380	4130	4130	4130	4130	0
136	20240513	175200	268894380	4130	4130	4130	4130	0
137	20240513	175100	268894380	4130	4130	4130	4130	0
138	20240513	175000	268894380	4130	4130	4130	4130	0
139	20240513	174900	268894380	4130	4130	4130	4130	0
140	20240513	174800	268894380	4130	4130	4130	4130	0
141	20240513	174700	268894380	4130	4130	4130	4130	0
142	20240513	174600	268894380	4130	4130	4130	4130	0
143	20240513	174500	268894380	4130	4130	4130	4130	0
144	20240513	174400	268894380	4130	4130	4130	4130	0
145	20240513	174300	268894380	4130	4130	4130	4130	0
146	20240513	174200	268894380	4130	4130	4130	4130	0
147	20240513	174100	268894380	4130	4130	4130	4130	0
148	20240513	174000	268894380	4130	4130	4130	4130	0
149	20240513	173900	268894380	4130	4130	4130	4130	0
150	20240513	173800	268894380	4130	4130	4130	4130	0
151	20240513	173700	268894380	4130	4130	4130	4130	0
152	20240513	173600	268894380	4130	4130	4130	4130	1037
153	20240513	173500	268894380	4130	4130	4130	4130	0
154	20240513	173400	268894380	4130	4130	4130	4130	0
155	20240513	173300	268894380	4130	4130	4130	4130	0
156	20240513	173200	268894380	4130	4130	4130	4130	0
157	20240513	173100	268894380	4130	4130	4130	4130	0
158	20240513	173000	268894380	4130	4130	4130	4130	0
159	20240513	172900	268894380	4130	4130	4130	4130	0
160	20240513	172800	268894380	4130	4130	4130	4130	0
161	20240513	172700	268894380	4130	4130	4130	4130	0
162	20240513	172600	268894380	4130	4130	4130	4130	0
163	20240513	172500	268894380	4130	4130	4130	4130	0
164	20240513	172400	268894380	4130	4130	4130	4130	0
165	20240513	172300	268894380	4130	4130	4130	4130	0
166	20240513	172200	268894380	4130	4130	4130	4130	0
167	20240513	172100	268894380	4130	4130	4130	4130	0
168	20240513	172000	268894380	4130	4130	4130	4130	0
169	20240513	171900	268894380	4130	4130	4130	4130	0
170	20240513	171800	268894380	4130	4130	4130	4130	0
171	20240513	171700	268894380	4130	4130	4130	4130	0
172	20240513	171600	268894380	4130	4130	4130	4130	0
173	20240513	171500	268894380	4130	4130	4130	4130	0
174	20240513	171400	268894380	4130	4130	4130	4130	0
175	20240513	171300	268894380	4130	4130	4130	4130	0
176	20240513	171200	268894380	4130	4130	4130	4130	0
177	20240513	171100	268894380	4130	4130	4130	4130	0
178	20240513	171000	268894380	4130	4130	4130	4130	0
179	20240513	170900	268894380	4130	4130	4130	4130	0
180	20240513	170800	268894380	4130	4130	4130	4130	0
181	20240513	170700	268894380	4130	4130	4130	4130	0
182	20240513	170600	268894380	4130	4130	4130	4130	1037
183	20240513	170500	268894380	4130	4130	4130	4130	0
184	20240513	170400	268894380	4130	4130	4130	4130	0
185	20240513	170300	268894380	4130	4130	4130	4130	0
186	20240513	170200	268894380	4130	4130	4130	4130	0
187	20240513	170100	268894380	4130	4130	4130	4130	0
188	20240513	170000	268894380	4130	4130	4130	4130	0
189	20240513	165900	268894380	4130	4130	4130	4130	0
190	20240513	165800	268894380	4130	4130	4130	4130	0
191	20240513	165700	268894380	4130	4130	4130	4130	0
192	20240513	165600	268894380	4130	4130	4130	4130	0
193	20240513	165500	268894380	4130	4130	4130	4130	0
194	20240513	165400	268894380	4130	4130	4130	4130	0
195	20240513	165300	268894380	4130	4130	4130	4130	0
196	20240513	165200	268894380	4130	4130	4130	4130	0
197	20240513	165100	268894380	4130	4130	4130	4130	0
198	20240513	165000	268894380	4130	4130	4130	4130	0
199	20240513	164900	268894380	4130	4130	4130	4130	0
200	20240513	164800	268894380	4130	4130	4130	4130	0
201	20240513	164700	268894380	4130	4130	4130	4130	0
202	20240513	164600	268894380	4130	4130	4130	4130	0
203	20240513	164500	268894380	4130	4130	4130	4130	0
204	20240513	164400	268894380	4130	4130	4130	4130	0
205	20240513	164300	268894380	4130	4130	4130	4130	0
206	20240513	164200	268894380	4130	4130	4130	4130	0
207	20240513	164100	268894380	4130	4130	4130	4130	0
208	20240513	164000	268894380	4130	4130	4130	4130	0
209	20240513	163900	268894380	4130	4130	4130	4130	0
210	20240513	163800	268894380	4130	4130	4130	4130	0
211	20240513	163700	268894380	4130	4130	4130	4130	0
212	20240513	163600	268894380	4130	4130	4130	4130	1037
213	20240513	163500	268894380	4130	4130	4130	4130	0
214	20240513	163400	268894380	4130	4130	4130	4130	0
215	20240513	163300	268894380	4130	4130	4130	4130	0
216	20240513	163200	268894380	4130	4130	4130	4130	0
217	20240513	163100	268894380	4130	4130	4130	4130	0
218	20240513	163000	268894380	4130	4130	4130	4130	0
219	20240513	162900	268894380	4130	4130	4130	4130	0
220	20240513	162800	268894380	4130	4130	4130	4130	0
221	20240513	162700	268894380	4130	4130	4130	4130	0
222	20240513	162600	268894380	4130	4130	4130	4130	0
223	20240513	162500	268894380	4130	4130	4130	4130	0
224	20240513	162400	268894380	4130	4130	4130	4130	0
225	20240513	162300	268894380	4130	4130	4130	4130	0
226	20240513	162200	268894380	4130	4130	4130	4130	0
227	20240513	162100	268894380	4130	4130	4130	4130	0
228	20240513	162000	268894380	4130	4130	4130	4130	0
229	20240513	161900	268894380	4130	4130	4130	4130	0
230	20240513	161800	268894380	4130	4130	4130	4130	0
231	20240513	161700	268894380	4130	4130	4130	4130	0
232	20240513	161600	268894380	4130	4130	4130	4130	0
233	20240513	161500	268894380	4130	4130	4130	4130	0
234	20240513	161400	268894380	4130	4130	4130	4130	0
235	20240513	161300	268894380	4130	4130	4130	4130	0
236	20240513	161200	268894380	4130	4130	4130	4130	0
237	20240513	161100	268894380	4130	4130	4130	4130	0
238	20240513	161000	268894380	4130	4130	4130	4130	0
239	20240513	160900	268894380	4130	4130	4130	4130	0
240	20240513	160800	268894380	4130	4130	4130	4130	0
241	20240513	160700	268894380	4130	4130	4130	4130	0
242	20240513	160600	268894380	4130	4130	4130	4130	1037
243	20240513	160500	268894380	4130	4130	4130	4130	0
244	20240513	160400	268894380	4130	4130	4130	4130	0
245	20240513	160300	268894380	4130	4130	4130	4130	0
246	20240513	160200	268894380	4130	4130	4130	4130	0
247	20240513	160100	268894380	4130	4130	4130	4130	0
248	20240513	160000	268894380	4130	4130	4130	4130	0
249	20240513	155900	268894380	4130	4130	4130	4130	0
250	20240513	155800	268894380	4130	4130	4130	4130	0
251	20240513	155700	268894380	4130	4130	4130	4130	0
252	20240513	155600	268894380	4130	4130	4130	4130	0
253	20240513	155500	268894380	4130	4130	4130	4130	0
254	20240513	155400	268894380	4130	4130	4130	4130	0
255	20240513	155300	268894380	4130	4130	4130	4130	0
256	20240513	155200	268894380	4130	4130	4130	4130	0
257	20240513	155100	268894380	4130	4130	4130	4130	0
258	20240513	155000	268894380	4130	4130	4130	4130	0
259	20240513	154900	268894380	4130	4130	4130	4130	0
260	20240513	154800	268894380	4130	4130	4130	4130	0
261	20240513	154700	268894380	4130	4130	4130	4130	0
262	20240513	154600	268894380	4130	4130	4130	4130	0
263	20240513	154500	268894380	4130	4130	4130	4130	0
264	20240513	154400	268894380	4130	4130	4130	4130	0
265	20240513	154300	268894380	4130	4130	4130	4130	0
266	20240513	154200	268894380	4130	4130	4130	4130	0
267	20240513	154100	268894380	4130	4130	4130	4130	0
268	20240513	154000	268894380	4130	4130	4130	4130	0
269	20240513	153900	268894380	4130	4130	4130	4130	0
270	20240513	153800	268894380	4130	4130	4130	4130	0
271	20240513	153700	268894380	4130	4130	4130	4130	0
272	20240513	153600	268894380	4130	4130	4130	4130	1037
273	20240513	153500	268894380	4130	4130	4130	4130	0
274	20240513	153400	268894380	4130	4130	4130	4130	0
275	20240513	153300	268894380	4130	4130	4130	4130	0
276	20240513	153200	268894380	4130	4130	4130	4130	0
277	20240513	153100	268894380	4130	4130	4130	4130	0
278	20240513	153000	268894380	4130	4130	4130	4130	1037
279	20240513	152900	264611570	4125	4125	4125	4125	0
280	20240513	152800	264611570	4125	4125	4125	4125	0
281	20240513	152700	264611570	4125	4125	4125	4125	0
282	20240513	152600	264611570	4125	4125	4125	4125	0
283	20240513	152500	264611570	4125	4125	4125	4125	0
284	20240513	152400	264611570	4125	4125	4125	4125	0
285	20240513	152300	264611570	4125	4125	4125	4125	0
286	20240513	152200	264611570	4125	4125	4125	4125	0
287	20240513	152100	264611570	4125	4125	4125	4125	0
288	20240513	152000	264611570	4125	4125	4125	4125	0
289	20240513	151900	264611570	4125	4125	4125	4125	32
290	20240513	151800	264479570	4125	4120	4125	4110	313
291	20240513	151700	263192255	4125	4120	4125	4120	7
292	20240513	151600	263163390	4120	4120	4120	4120	1
293	20240513	151500	263159270	4125	4125	4125	4125	0
294	20240513	151400	263159270	4125	4125	4125	4125	1
295	20240513	151300	263155145	4110	4110	4110	4110	14
296	20240513	151200	263097605	4110	4110	4110	4110	0
297	20240513	151100	263097605	4110	4115	4120	4110	1438
298	20240513	151000	257179585	4110	4115	4115	4110	1010
299	20240513	150900	253023485	4115	4115	4115	4115	2
300	20240513	150800	253015255	4120	4120	4120	4120	0
301	20240513	150700	253015255	4120	4120	4120	4120	0
302	20240513	150600	253015255	4120	4120	4120	4120	0
303	20240513	150500	253015255	4120	4125	4125	4120	301
304	20240513	150400	251775130	4115	4115	4115	4115	101
305	20240513	150300	251359515	4110	4110	4110	4110	3
306	20240513	150200	251347185	4130	4130	4130	4130	0
307	20240513	150100	251347185	4130	4130	4130	4130	0
308	20240513	150000	251347185	4130	4130	4130	4130	0
309	20240513	145900	251347185	4130	4130	4130	4130	1
310	20240513	145800	251343055	4110	4110	4110	4110	13
311	20240513	145700	251289625	4110	4125	4125	4110	694
312	20240513	145600	248431560	4125	4125	4125	4125	176
313	20240513	145500	247705560	4125	4115	4125	4115	12
314	20240513	145400	247656080	4125	4115	4125	4115	16
315	20240513	145300	247590190	4115	4115	4115	4115	50
316	20240513	145200	247384440	4130	4130	4130	4130	0
317	20240513	145100	247384440	4130	4115	4130	4115	101
318	20240513	145000	246968810	4115	4115	4115	4115	0
319	20240513	144900	246968810	4115	4115	4115	4115	0
320	20240513	144800	246968810	4115	4115	4115	4115	0
321	20240513	144700	246968810	4115	4115	4115	4115	0
322	20240513	144600	246968810	4115	4115	4115	4115	0
323	20240513	144500	246968810	4115	4115	4115	4115	36
324	20240513	144400	246820670	4115	4115	4115	4115	0
325	20240513	144300	246820670	4115	4115	4115	4115	8
326	20240513	144200	246787750	4115	4115	4115	4115	0
327	20240513	144100	246787750	4115	4115	4115	4115	10
328	20240513	144000	246746600	4125	4125	4125	4125	0
329	20240513	143900	246746600	4125	4125	4125	4125	0
330	20240513	143800	246746600	4125	4125	4125	4125	30
331	20240513	143700	246622850	4125	4125	4125	4125	0
332	20240513	143600	246622850	4125	4125	4125	4125	1
333	20240513	143500	246618725	4125	4125	4125	4125	0
334	20240513	143400	246618725	4125	4125	4125	4125	1
335	20240513	143300	246614600	4100	4130	4130	4100	61
336	20240513	143200	246364470	4095	4120	4120	4095	2344
337	20240513	143100	236733690	4125	4125	4125	4125	0
338	20240513	143000	236733690	4125	4125	4125	4125	144
339	20240513	142900	236139690	4135	4135	4135	4135	1
340	20240513	142800	236135555	4130	4130	4130	4130	0
341	20240513	142700	236135555	4130	4130	4130	4130	1213
342	20240513	142600	231125865	4135	4135	4135	4135	0
343	20240513	142500	231125865	4135	4135	4135	4135	0
344	20240513	142400	231125865	4135	4135	4135	4135	0
345	20240513	142300	231125865	4135	4135	4135	4135	0
346	20240513	142200	231125865	4135	4135	4135	4135	0
347	20240513	142100	231125865	4135	4135	4135	4135	0
348	20240513	142000	231125865	4135	4135	4135	4135	0
349	20240513	141900	231125865	4135	4135	4135	4135	1
350	20240513	141800	231121730	4135	4135	4135	4135	0
351	20240513	141700	231121730	4135	4135	4135	4135	0
352	20240513	141600	231121730	4135	4135	4135	4135	0
353	20240513	141500	231121730	4135	4135	4135	4135	1
354	20240513	141400	231117595	4135	4135	4135	4135	0
355	20240513	141300	231117595	4135	4135	4135	4135	0
356	20240513	141200	231117595	4135	4135	4135	4135	0
357	20240513	141100	231117595	4135	4135	4135	4135	0
358	20240513	141000	231117595	4135	4135	4135	4135	1
359	20240513	140900	231113460	4135	4135	4135	4135	50
360	20240513	140800	230906710	4130	4130	4130	4130	0
361	20240513	140700	230906710	4130	4130	4130	4130	0
362	20240513	140600	230906710	4130	4130	4130	4130	0
363	20240513	140500	230906710	4130	4130	4130	4130	100
364	20240513	140400	230493710	4130	4130	4130	4130	0
365	20240513	140300	230493710	4130	4130	4130	4130	50
366	20240513	140200	230287210	4130	4130	4130	4130	1
367	20240513	140100	230283080	4140	4140	4140	4140	0
368	20240513	140000	230283080	4140	4140	4140	4140	50
369	20240513	135900	230076080	4140	4140	4140	4140	100
370	20240513	135800	229662080	4140	4140	4140	4140	1
371	20240513	135700	229657940	4135	4135	4135	4135	0
372	20240513	135600	229657940	4135	4135	4135	4135	0
373	20240513	135500	229657940	4135	4135	4135	4135	0
374	20240513	135400	229657940	4135	4135	4135	4135	0
375	20240513	135300	229657940	4135	4135	4135	4135	0
376	20240513	135200	229657940	4135	4135	4135	4135	0
377	20240513	135100	229657940	4135	4135	4135	4135	20
378	20240513	135000	229575240	4135	4135	4135	4135	0
379	20240513	134900	229575240	4135	4135	4135	4135	0
380	20240513	134800	229575240	4135	4135	4135	4135	0
381	20240513	134700	229575240	4135	4135	4135	4135	0
382	20240513	134600	229575240	4135	4135	4135	4135	817
383	20240513	134500	226196945	4115	4115	4115	4115	0
384	20240513	134400	226196945	4115	4115	4115	4115	0
385	20240513	134300	226196945	4115	4115	4115	4115	0
386	20240513	134200	226196945	4115	4115	4115	4115	0
387	20240513	134100	226196945	4115	4115	4115	4115	0
388	20240513	134000	226196945	4115	4115	4115	4115	1
389	20240513	133900	226192830	4115	4115	4115	4115	0
390	20240513	133800	226192830	4115	4120	4135	4115	4
391	20240513	133700	226176345	4100	4110	4110	4100	109
392	20240513	133600	225728825	4110	4115	4115	4110	1102
393	20240513	133500	221199405	4135	4135	4135	4135	0
394	20240513	133400	221199405	4135	4135	4135	4135	0
395	20240513	133300	221199405	4135	4135	4135	4135	0
396	20240513	133200	221199405	4135	4135	4135	4135	1
397	20240513	133100	221195270	4115	4115	4115	4115	0
398	20240513	133000	221195270	4115	4115	4115	4115	0
399	20240513	132900	221195270	4115	4115	4115	4115	0
400	20240513	132800	221195270	4115	4120	4120	4115	3
401	20240513	132700	221182920	4140	4140	4140	4140	0
402	20240513	132600	221182920	4140	4140	4140	4140	0
403	20240513	132500	221182920	4140	4135	4140	4135	10
404	20240513	132400	221141545	4130	4130	4130	4130	0
405	20240513	132300	221141545	4130	4130	4130	4130	0
406	20240513	132200	221141545	4130	4130	4130	4130	0
407	20240513	132100	221141545	4130	4130	4130	4130	0
408	20240513	132000	221141545	4130	4125	4130	4125	14
409	20240513	131900	221083775	4120	4120	4120	4120	10
410	20240513	131800	221042575	4115	4120	4120	4115	3
411	20240513	131700	221030225	4130	4120	4130	4120	6
412	20240513	131600	221005495	4120	4120	4120	4120	0
413	20240513	131500	221005495	4120	4120	4120	4120	0
414	20240513	131400	221005495	4120	4120	4120	4120	0
415	20240513	131300	221005495	4120	4120	4120	4120	0
416	20240513	131200	221005495	4120	4120	4120	4120	0
417	20240513	131100	221005495	4120	4120	4120	4120	526
418	20240513	131000	218838375	4125	4125	4125	4125	3
419	20240513	130900	218826000	4120	4120	4120	4120	500
420	20240513	130800	216766000	4120	4120	4120	4120	500
421	20240513	130700	214706000	4120	4120	4120	4120	0
422	20240513	130600	214706000	4120	4120	4120	4120	0
423	20240513	130500	214706000	4120	4120	4120	4120	0
424	20240513	130400	214706000	4120	4120	4120	4120	0
425	20240513	130300	214706000	4120	4120	4120	4120	0
426	20240513	130200	214706000	4120	4120	4120	4120	0
427	20240513	130100	214706000	4120	4120	4120	4120	0
428	20240513	130000	214706000	4120	4120	4120	4120	0
429	20240513	125900	214706000	4120	4120	4120	4120	0
430	20240513	125800	214706000	4120	4120	4120	4120	5
431	20240513	125700	214685400	4120	4120	4120	4120	0
432	20240513	125600	214685400	4120	4120	4120	4120	0
433	20240513	125500	214685400	4120	4120	4120	4120	1
434	20240513	125400	214681280	4145	4140	4145	4140	2
435	20240513	125300	214672995	4115	4115	4115	4115	0
436	20240513	125200	214672995	4115	4140	4140	4115	25
437	20240513	125100	214569900	4135	4135	4135	4135	0
438	20240513	125000	214569900	4135	4135	4135	4135	15
439	20240513	124900	214507875	4120	4120	4120	4120	0
440	20240513	124800	214507875	4120	4120	4120	4120	31
441	20240513	124700	214380155	4125	4135	4135	4125	32
442	20240513	124600	214248025	4135	4135	4135	4135	20
443	20240513	124500	214165325	4135	4135	4135	4135	6
444	20240513	124400	214140515	4135	4135	4135	4135	1
445	20240513	124300	214136380	4140	4140	4140	4140	0
446	20240513	124200	214136380	4140	4140	4140	4140	0
447	20240513	124100	214136380	4140	4140	4140	4140	0
448	20240513	124000	214136380	4140	4140	4140	4140	0
449	20240513	123900	214136380	4140	4140	4140	4140	0
450	20240513	123800	214136380	4140	4140	4140	4140	0
451	20240513	123700	214136380	4140	4125	4140	4125	21
452	20240513	123600	214049740	4145	4145	4145	4145	0
453	20240513	123500	214049740	4145	4145	4145	4145	0
454	20240513	123400	214049740	4145	4145	4145	4145	0
455	20240513	123300	214049740	4145	4145	4145	4145	0
456	20240513	123200	214049740	4145	4145	4145	4145	3
457	20240513	123100	214037305	4145	4145	4145	4145	0
458	20240513	123000	214037305	4145	4145	4145	4145	0
459	20240513	122900	214037305	4145	4145	4145	4145	0
460	20240513	122800	214037305	4145	4145	4145	4145	0
461	20240513	122700	214037305	4145	4120	4145	4120	32
462	20240513	122600	213904715	4145	4145	4145	4145	0
463	20240513	122500	213904715	4145	4140	4145	4140	10
464	20240513	122400	213863270	4150	4150	4150	4150	0
465	20240513	122300	213863270	4150	4150	4150	4150	0
466	20240513	122200	213863270	4150	4150	4150	4150	0
467	20240513	122100	213863270	4150	4150	4150	4150	0
468	20240513	122000	213863270	4150	4150	4150	4150	0
469	20240513	121900	213863270	4150	4145	4150	4145	10
470	20240513	121800	213821805	4145	4145	4145	4145	0
471	20240513	121700	213821805	4145	4145	4145	4145	0
472	20240513	121600	213821805	4145	4145	4145	4145	0
473	20240513	121500	213821805	4145	4130	4145	4130	62
474	20240513	121400	213565320	4130	4130	4130	4130	179
475	20240513	121300	212826050	4100	4115	4115	4100	10
476	20240513	121200	212784995	4115	4120	4120	4115	317
477	20240513	121100	211478960	4130	4125	4130	4125	10
478	20240513	121000	211437690	4120	4120	4120	4120	43
479	20240513	120900	211260530	4130	4130	4130	4130	0
480	20240513	120800	211260530	4130	4130	4130	4130	13
481	20240513	120700	211206840	4130	4120	4130	4120	3
482	20240513	120600	211194460	4120	4120	4120	4120	0
483	20240513	120500	211194460	4120	4125	4125	4120	7
484	20240513	120400	211165615	4130	4120	4130	4120	42
485	20240513	120300	210992190	4120	4120	4120	4120	40
486	20240513	120200	210827390	4120	4125	4125	4120	345
487	20240513	120100	209405985	4125	4125	4125	4125	2
488	20240513	120000	209397735	4120	4125	4125	4120	15
489	20240513	115900	209335895	4125	4125	4125	4120	179
490	20240513	115800	208597770	4120	4120	4120	4120	42
491	20240513	115700	208424730	4125	4125	4125	4125	15
492	20240513	115600	208362855	4125	4125	4125	4125	15
493	20240513	115500	208300980	4125	4120	4125	4120	15
494	20240513	115400	208239175	4120	4120	4120	4120	80
495	20240513	115300	207909575	4120	4120	4120	4120	58
496	20240513	115200	207670615	4120	4120	4120	4120	0
497	20240513	115100	207670615	4120	4120	4120	4120	704
498	20240513	115000	204770135	4120	4120	4120	4120	326
499	20240513	114900	203427015	4105	4105	4105	4105	0
500	20240513	114800	203427015	4105	4105	4105	4105	31
501	20240513	114700	203299760	4095	4095	4095	4095	1
502	20240513	114600	203295665	4105	4105	4105	4105	24
503	20240513	114500	203197145	4105	4105	4105	4105	0
504	20240513	114400	203197145	4105	4105	4105	4105	16
505	20240513	114300	203131465	4105	4105	4105	4105	1
506	20240513	114200	203127360	4090	4090	4090	4090	1185
507	20240513	114100	198280710	4090	4100	4100	4090	200
508	20240513	114000	197462425	4100	4100	4100	4100	0
509	20240513	113900	197462425	4100	4100	4100	4100	0
510	20240513	113800	197462425	4100	4100	4100	4100	0
511	20240513	113700	197462425	4100	4100	4100	4100	242
512	20240513	113600	196470225	4100	4100	4100	4100	0
513	20240513	113500	196470225	4100	4100	4100	4100	0
514	20240513	113400	196470225	4100	4105	4105	4100	302
515	20240513	113300	195231595	4105	4105	4105	4105	0
516	20240513	113200	195231595	4105	4105	4105	4105	0
517	20240513	113100	195231595	4105	4115	4115	4105	86
518	20240513	113000	194878285	4115	4130	4130	4115	5
519	20240513	112900	194857695	4110	4110	4110	4110	0
520	20240513	112800	194857695	4110	4110	4110	4110	0
521	20240513	112700	194857695	4110	4110	4110	4110	0
522	20240513	112600	194857695	4110	4110	4110	4110	0
523	20240513	112500	194857695	4110	4110	4110	4110	0
524	20240513	112400	194857695	4110	4115	4115	4110	19
525	20240513	112300	194779590	4110	4110	4130	4110	90
526	20240513	112200	194409610	4110	4110	4110	4110	134
527	20240513	112100	193858870	4115	4115	4115	4115	0
528	20240513	112000	193858870	4115	4115	4115	4115	5
529	20240513	111900	193838295	4115	4115	4115	4115	0
530	20240513	111800	193838295	4115	4115	4115	4115	0
531	20240513	111700	193838295	4115	4115	4115	4115	1
532	20240513	111600	193834180	4100	4100	4100	4100	0
533	20240513	111500	193834180	4100	4100	4100	4100	801
534	20240513	111400	190550080	4090	4100	4100	4090	351
535	20240513	111300	189114480	4100	4100	4100	4100	0
536	20240513	111200	189114480	4100	4100	4100	4100	0
537	20240513	111100	189114480	4100	4100	4100	4100	1
538	20240513	111000	189110380	4100	4100	4100	4100	0
539	20240513	110900	189110380	4100	4100	4100	4100	0
540	20240513	110800	189110380	4100	4100	4100	4100	0
541	20240513	110700	189110380	4100	4100	4100	4100	5
542	20240513	110600	189089880	4100	4100	4100	4100	15
543	20240513	110500	189028380	4100	4100	4100	4100	0
544	20240513	110400	189028380	4100	4100	4100	4100	0
545	20240513	110300	189028380	4100	4100	4100	4100	0
546	20240513	110200	189028380	4100	4100	4100	4100	0
547	20240513	110100	189028380	4100	4100	4100	4100	0
548	20240513	110000	189028380	4100	4100	4100	4100	0
549	20240513	105900	189028380	4100	4100	4100	4100	0
550	20240513	105800	189028380	4100	4100	4100	4100	25
551	20240513	105700	188925880	4100	4100	4100	4100	14
552	20240513	105600	188868480	4090	4090	4090	4090	0
553	20240513	105500	188868480	4090	4090	4090	4090	150
554	20240513	105400	188254980	4085	4085	4085	4085	0
555	20240513	105300	188254980	4085	4085	4085	4085	489
556	20240513	105200	186257415	4085	4085	4085	4085	0
557	20240513	105100	186257415	4085	4085	4085	4085	0
558	20240513	105000	186257415	4085	4085	4085	4085	0
559	20240513	104900	186257415	4085	4085	4090	4085	303
560	20240513	104800	185018905	4090	4090	4090	4090	0
561	20240513	104700	185018905	4090	4090	4090	4090	1005
562	20240513	104600	180908455	4095	4095	4095	4095	123
563	20240513	104500	180404770	4100	4100	4100	4100	0
564	20240513	104400	180404770	4100	4100	4100	4100	0
565	20240513	104300	180404770	4100	4100	4100	4100	4
566	20240513	104200	180388370	4090	4090	4090	4090	0
567	20240513	104100	180388370	4090	4090	4090	4090	128
568	20240513	104000	179864850	4090	4090	4090	4090	10
569	20240513	103900	179823950	4090	4090	4090	4090	1
570	20240513	103800	179819860	4090	4090	4090	4090	53
571	20240513	103700	179603090	4080	4080	4080	4080	0
572	20240513	103600	179603090	4080	4080	4080	4080	208
573	20240513	103500	178754450	4080	4090	4090	4080	1415
574	20240513	103400	172976185	4085	4090	4090	4085	453
575	20240513	103300	171125665	4090	4090	4090	4090	7
576	20240513	103200	171097035	4095	4095	4095	4095	0
577	20240513	103100	171097035	4095	4085	4095	4085	2
578	20240513	103000	171088855	4090	4090	4090	4090	0
579	20240513	102900	171088855	4090	4095	4095	4090	888
580	20240513	102800	167456920	4095	4095	4095	4095	39
581	20240513	102700	167297215	4095	4090	4095	4085	5
582	20240513	102600	167276755	4090	4090	4090	4090	3
583	20240513	102500	167264485	4095	4095	4095	4095	0
584	20240513	102400	167264485	4095	4095	4095	4095	0
585	20240513	102300	167264485	4095	4095	4095	4090	981
586	20240513	102200	163250490	4095	4095	4095	4095	70
587	20240513	102100	162963840	4100	4100	4100	4100	0
588	20240513	102000	162963840	4100	4100	4100	4100	1
589	20240513	101900	162959740	4095	4095	4095	4095	72
590	20240513	101800	162664900	4100	4105	4130	4100	509
591	20240513	101700	160577960	4130	4130	4130	4130	0
592	20240513	101600	160577960	4130	4130	4130	4130	0
593	20240513	101500	160577960	4130	4130	4130	4130	55
594	20240513	101400	160350810	4130	4130	4130	4130	5
595	20240513	101300	160330160	4130	4130	4130	4130	4
596	20240513	101200	160313640	4130	4120	4130	4120	5
597	20240513	101100	160293005	4135	4135	4135	4135	0
598	20240513	101000	160293005	4135	4140	4140	4135	9
599	20240513	100900	160255785	4140	4140	4140	4140	31
600	20240513	100800	160127445	4100	4100	4100	4100	0
601	20240513	100700	160127445	4100	4110	4110	4100	110
602	20240513	100600	159676065	4145	4145	4145	4145	0
603	20240513	100500	159676065	4145	4145	4145	4145	0
604	20240513	100400	159676065	4145	4145	4145	4145	2
605	20240513	100300	159667775	4145	4145	4145	4145	22
606	20240513	100200	159576585	4130	4130	4130	4130	459
607	20240513	100100	157680915	4130	4130	4130	4130	2
608	20240513	100000	157672655	4130	4130	4130	4130	1
609	20240513	095900	157668525	4095	4095	4095	4095	626
610	20240513	095800	155105055	4130	4100	4130	4095	502
611	20240513	095700	153046830	4120	4120	4120	4120	97
612	20240513	095600	152647190	4130	4100	4130	4100	301
613	20240513	095500	151413060	4105	4095	4105	4095	1011
614	20240513	095400	147271440	4090	4090	4090	4090	24
615	20240513	095300	147173280	4090	4090	4090	4090	175
616	20240513	095200	146457530	4095	4090	4095	4090	331
617	20240513	095100	145102930	4090	4095	4095	4090	422
618	20240513	095000	143376875	4095	4095	4095	4095	1
619	20240513	094900	143372780	4095	4100	4100	4095	630
620	20240513	094800	140792580	4095	4095	4095	4095	101
621	20240513	094700	140378985	4090	4100	4100	4090	132
622	20240513	094600	139838785	4100	4090	4100	4090	96
623	20240513	094500	139445225	4095	4100	4100	4095	741
624	20240513	094400	136410330	4100	4095	4100	4095	270
625	20240513	094300	135303835	4095	4095	4095	4095	1
626	20240513	094200	135299740	4095	4095	4095	4095	307
627	20240513	094100	134042575	4100	4100	4100	4100	379
628	20240513	094000	132488675	4100	4085	4115	4085	502
629	20240513	093900	130432360	4085	4080	4085	4080	301
630	20240513	093800	129204275	4080	4080	4080	4080	61
631	20240513	093700	128955395	4080	4080	4080	4080	300
632	20240513	093600	127731395	4095	4095	4095	4080	860
633	20240513	093500	124213705	4090	4115	4115	4090	2445
634	20240513	093400	114173775	4115	4130	4130	4115	2687
635	20240513	093300	103085570	4140	4130	4140	4130	210
636	20240513	093200	102216270	4150	4140	4150	4130	3707
637	20240513	093100	86894890	4140	4165	4165	4140	3771
638	20240513	093000	71254930	4165	4165	4165	4165	3
639	20240513	092900	71242435	4150	4150	4150	4150	32
640	20240513	092800	71109635	4150	4165	4165	4150	2700
641	20240513	092700	59891210	4165	4165	4165	4165	11
642	20240513	092600	59845395	4165	4175	4175	4165	1032
643	20240513	092500	55545595	4195	4195	4195	4195	0
644	20240513	092400	55545595	4195	4195	4195	4195	1
645	20240513	092300	55541400	4165	4165	4165	4165	170
646	20240513	092200	54833350	4160	4160	4160	4160	1424
647	20240513	092100	48909510	4160	4165	4165	4160	831
648	20240513	092000	45450895	4170	4165	4170	4165	47
649	20240513	091900	45255130	4165	4175	4180	4165	4569
650	20240513	091800	26190315	4180	4185	4185	4180	701
651	20240513	091700	23259635	4180	4180	4180	4180	0
652	20240513	091600	23259635	4180	4175	4180	4175	201
653	20240513	091500	22420455	4175	4180	4180	4175	1200
654	20240513	091400	17408085	4195	4195	4195	4195	178
655	20240513	091300	16661375	4195	4195	4195	4195	1
656	20240513	091200	16657180	4180	4180	4180	4180	0
657	20240513	091100	16657180	4180	4180	4180	4180	100
658	20240513	091000	16239180	4180	4195	4195	4180	120
659	20240513	090900	15737545	4190	4185	4190	4185	50
660	20240513	090800	15528255	4190	4195	4195	4190	69
661	20240513	090700	15239100	4195	4195	4195	4195	4
662	20240513	090600	15222320	4195	4195	4195	4195	6
663	20240513	090500	15197150	4195	4195	4195	4195	0
664	20240513	090400	15197150	4195	4190	4195	4190	193
665	20240513	090300	14387815	4190	4175	4190	4175	473
666	20240513	090200	12409275	4175	4195	4195	4175	1890
667	20240513	090100	4498725	4220	4220	4220	4220	5
668	20240513	090000	4477625	4200	4195	4200	4195	1067