KissMeData/123040/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	201300	325745400	4375	4375	4375	4375	1159
3	20240514	201200	325745400	4375	4375	4375	4375	0
4	20240514	201100	325745400	4375	4375	4375	4375	0
5	20240514	201000	325745400	4375	4375	4375	4375	0
6	20240514	200900	325745400	4375	4375	4375	4375	0
7	20240514	200800	325745400	4375	4375	4375	4375	0
8	20240514	200700	325745400	4375	4375	4375	4375	0
9	20240514	200600	325745400	4375	4375	4375	4375	0
10	20240514	200500	325745400	4375	4375	4375	4375	0
11	20240514	200400	325745400	4375	4375	4375	4375	0
12	20240514	200300	325745400	4375	4375	4375	4375	0
13	20240514	200200	325745400	4375	4375	4375	4375	0
14	20240514	200100	325745400	4375	4375	4375	4375	0
15	20240514	200000	325745400	4375	4375	4375	4375	0
16	20240514	195900	325745400	4375	4375	4375	4375	0
17	20240514	195800	325745400	4375	4375	4375	4375	0
18	20240514	195700	325745400	4375	4375	4375	4375	0
19	20240514	195600	325745400	4375	4375	4375	4375	0
20	20240514	195500	325745400	4375	4375	4375	4375	0
21	20240514	195400	325745400	4375	4375	4375	4375	0
22	20240514	195300	325745400	4375	4375	4375	4375	0
23	20240514	195200	325745400	4375	4375	4375	4375	0
24	20240514	195100	325745400	4375	4375	4375	4375	0
25	20240514	195000	325745400	4375	4375	4375	4375	0
26	20240514	194900	325745400	4375	4375	4375	4375	0
27	20240514	194800	325745400	4375	4375	4375	4375	0
28	20240514	194700	325745400	4375	4375	4375	4375	0
29	20240514	194600	325745400	4375	4375	4375	4375	0
30	20240514	194500	325745400	4375	4375	4375	4375	0
31	20240514	194400	325745400	4375	4375	4375	4375	0
32	20240514	194300	325745400	4375	4375	4375	4375	1159
33	20240514	194200	325745400	4375	4375	4375	4375	0
34	20240514	194100	325745400	4375	4375	4375	4375	0
35	20240514	194000	325745400	4375	4375	4375	4375	0
36	20240514	193900	325745400	4375	4375	4375	4375	0
37	20240514	193800	325745400	4375	4375	4375	4375	0
38	20240514	193700	325745400	4375	4375	4375	4375	0
39	20240514	193600	325745400	4375	4375	4375	4375	0
40	20240514	193500	325745400	4375	4375	4375	4375	0
41	20240514	193400	325745400	4375	4375	4375	4375	0
42	20240514	193300	325745400	4375	4375	4375	4375	0
43	20240514	193200	325745400	4375	4375	4375	4375	0
44	20240514	193100	325745400	4375	4375	4375	4375	0
45	20240514	193000	325745400	4375	4375	4375	4375	0
46	20240514	192900	325745400	4375	4375	4375	4375	0
47	20240514	192800	325745400	4375	4375	4375	4375	0
48	20240514	192700	325745400	4375	4375	4375	4375	0
49	20240514	192600	325745400	4375	4375	4375	4375	0
50	20240514	192500	325745400	4375	4375	4375	4375	0
51	20240514	192400	325745400	4375	4375	4375	4375	0
52	20240514	192300	325745400	4375	4375	4375	4375	0
53	20240514	192200	325745400	4375	4375	4375	4375	0
54	20240514	192100	325745400	4375	4375	4375	4375	0
55	20240514	192000	325745400	4375	4375	4375	4375	0
56	20240514	191900	325745400	4375	4375	4375	4375	0
57	20240514	191800	325745400	4375	4375	4375	4375	0
58	20240514	191700	325745400	4375	4375	4375	4375	0
59	20240514	191600	325745400	4375	4375	4375	4375	0
60	20240514	191500	325745400	4375	4375	4375	4375	0
61	20240514	191400	325745400	4375	4375	4375	4375	0
62	20240514	191300	325745400	4375	4375	4375	4375	1159
63	20240514	191200	325745400	4375	4375	4375	4375	0
64	20240514	191100	325745400	4375	4375	4375	4375	0
65	20240514	191000	325745400	4375	4375	4375	4375	0
66	20240514	190900	325745400	4375	4375	4375	4375	0
67	20240514	190800	325745400	4375	4375	4375	4375	0
68	20240514	190700	325745400	4375	4375	4375	4375	0
69	20240514	190600	325745400	4375	4375	4375	4375	0
70	20240514	190500	325745400	4375	4375	4375	4375	0
71	20240514	190400	325745400	4375	4375	4375	4375	0
72	20240514	190300	325745400	4375	4375	4375	4375	0
73	20240514	190200	325745400	4375	4375	4375	4375	0
74	20240514	190100	325745400	4375	4375	4375	4375	0
75	20240514	190000	325745400	4375	4375	4375	4375	0
76	20240514	185900	325745400	4375	4375	4375	4375	0
77	20240514	185800	325745400	4375	4375	4375	4375	0
78	20240514	185700	325745400	4375	4375	4375	4375	0
79	20240514	185600	325745400	4375	4375	4375	4375	0
80	20240514	185500	325745400	4375	4375	4375	4375	0
81	20240514	185400	325745400	4375	4375	4375	4375	0
82	20240514	185300	325745400	4375	4375	4375	4375	0
83	20240514	185200	325745400	4375	4375	4375	4375	0
84	20240514	185100	325745400	4375	4375	4375	4375	0
85	20240514	185000	325745400	4375	4375	4375	4375	0
86	20240514	184900	325745400	4375	4375	4375	4375	0
87	20240514	184800	325745400	4375	4375	4375	4375	0
88	20240514	184700	325745400	4375	4375	4375	4375	0
89	20240514	184600	325745400	4375	4375	4375	4375	0
90	20240514	184500	325745400	4375	4375	4375	4375	0
91	20240514	184400	325745400	4375	4375	4375	4375	0
92	20240514	184300	325745400	4375	4375	4375	4375	1159
93	20240514	184200	325745400	4375	4375	4375	4375	0
94	20240514	184100	325745400	4375	4375	4375	4375	0
95	20240514	184000	325745400	4375	4375	4375	4375	0
96	20240514	183900	325745400	4375	4375	4375	4375	0
97	20240514	183800	325745400	4375	4375	4375	4375	0
98	20240514	183700	325745400	4375	4375	4375	4375	0
99	20240514	183600	325745400	4375	4375	4375	4375	0
100	20240514	183500	325745400	4375	4375	4375	4375	0
101	20240514	183400	325745400	4375	4375	4375	4375	0
102	20240514	183300	325745400	4375	4375	4375	4375	0
103	20240514	183200	325745400	4375	4375	4375	4375	0
104	20240514	183100	325745400	4375	4375	4375	4375	0
105	20240514	183000	325745400	4375	4375	4375	4375	0
106	20240514	182900	325745400	4375	4375	4375	4375	0
107	20240514	182800	325745400	4375	4375	4375	4375	0
108	20240514	182700	325745400	4375	4375	4375	4375	0
109	20240514	182600	325745400	4375	4375	4375	4375	0
110	20240514	182500	325745400	4375	4375	4375	4375	0
111	20240514	182400	325745400	4375	4375	4375	4375	0
112	20240514	182300	325745400	4375	4375	4375	4375	0
113	20240514	182200	325745400	4375	4375	4375	4375	0
114	20240514	182100	325745400	4375	4375	4375	4375	0
115	20240514	182000	325745400	4375	4375	4375	4375	0
116	20240514	181900	325745400	4375	4375	4375	4375	0
117	20240514	181800	325745400	4375	4375	4375	4375	0
118	20240514	181700	325745400	4375	4375	4375	4375	0
119	20240514	181600	325745400	4375	4375	4375	4375	0
120	20240514	181500	325745400	4375	4375	4375	4375	0
121	20240514	181400	325745400	4375	4375	4375	4375	0
122	20240514	181300	325745400	4375	4375	4375	4375	1159
123	20240514	181200	325745400	4375	4375	4375	4375	0
124	20240514	181100	325745400	4375	4375	4375	4375	0
125	20240514	181000	325745400	4375	4375	4375	4375	0
126	20240514	180900	325745400	4375	4375	4375	4375	0
127	20240514	180800	325745400	4375	4375	4375	4375	0
128	20240514	180700	325745400	4375	4375	4375	4375	0
129	20240514	180600	325745400	4375	4375	4375	4375	0
130	20240514	180500	325745400	4375	4375	4375	4375	0
131	20240514	180400	325745400	4375	4375	4375	4375	0
132	20240514	180300	325745400	4375	4375	4375	4375	0
133	20240514	180200	325745400	4375	4375	4375	4375	0
134	20240514	180100	325745400	4375	4375	4375	4375	0
135	20240514	180000	325745400	4375	4375	4375	4375	0
136	20240514	175900	325745400	4375	4375	4375	4375	0
137	20240514	175800	325745400	4375	4375	4375	4375	0
138	20240514	175700	325745400	4375	4375	4375	4375	0
139	20240514	175600	325745400	4375	4375	4375	4375	0
140	20240514	175500	325745400	4375	4375	4375	4375	0
141	20240514	175400	325745400	4375	4375	4375	4375	0
142	20240514	175300	325745400	4375	4375	4375	4375	0
143	20240514	175200	325745400	4375	4375	4375	4375	0
144	20240514	175100	325745400	4375	4375	4375	4375	0
145	20240514	175000	325745400	4375	4375	4375	4375	0
146	20240514	174900	325745400	4375	4375	4375	4375	0
147	20240514	174800	325745400	4375	4375	4375	4375	0
148	20240514	174700	325745400	4375	4375	4375	4375	0
149	20240514	174600	325745400	4375	4375	4375	4375	0
150	20240514	174500	325745400	4375	4375	4375	4375	0
151	20240514	174400	325745400	4375	4375	4375	4375	0
152	20240514	174300	325745400	4375	4375	4375	4375	1159
153	20240514	174200	325745400	4375	4375	4375	4375	0
154	20240514	174100	325745400	4375	4375	4375	4375	0
155	20240514	174000	325745400	4375	4375	4375	4375	0
156	20240514	173900	325745400	4375	4375	4375	4375	0
157	20240514	173800	325745400	4375	4375	4375	4375	0
158	20240514	173700	325745400	4375	4375	4375	4375	0
159	20240514	173600	325745400	4375	4375	4375	4375	0
160	20240514	173500	325745400	4375	4375	4375	4375	0
161	20240514	173400	325745400	4375	4375	4375	4375	0
162	20240514	173300	325745400	4375	4375	4375	4375	0
163	20240514	173200	325745400	4375	4375	4375	4375	0
164	20240514	173100	325745400	4375	4375	4375	4375	0
165	20240514	173000	325745400	4375	4375	4375	4375	0
166	20240514	172900	325745400	4375	4375	4375	4375	0
167	20240514	172800	325745400	4375	4375	4375	4375	0
168	20240514	172700	325745400	4375	4375	4375	4375	0
169	20240514	172600	325745400	4375	4375	4375	4375	0
170	20240514	172500	325745400	4375	4375	4375	4375	0
171	20240514	172400	325745400	4375	4375	4375	4375	0
172	20240514	172300	325745400	4375	4375	4375	4375	0
173	20240514	172200	325745400	4375	4375	4375	4375	0
174	20240514	172100	325745400	4375	4375	4375	4375	0
175	20240514	172000	325745400	4375	4375	4375	4375	0
176	20240514	171900	325745400	4375	4375	4375	4375	0
177	20240514	171800	325745400	4375	4375	4375	4375	0
178	20240514	171700	325745400	4375	4375	4375	4375	0
179	20240514	171600	325745400	4375	4375	4375	4375	0
180	20240514	171500	325745400	4375	4375	4375	4375	0
181	20240514	171400	325745400	4375	4375	4375	4375	0
182	20240514	171300	325745400	4375	4375	4375	4375	1159
183	20240514	171200	325745400	4375	4375	4375	4375	0
184	20240514	171100	325745400	4375	4375	4375	4375	0
185	20240514	171000	325745400	4375	4375	4375	4375	0
186	20240514	170900	325745400	4375	4375	4375	4375	0
187	20240514	170800	325745400	4375	4375	4375	4375	0
188	20240514	170700	325745400	4375	4375	4375	4375	0
189	20240514	170600	325745400	4375	4375	4375	4375	0
190	20240514	170500	325745400	4375	4375	4375	4375	0
191	20240514	170400	325745400	4375	4375	4375	4375	0
192	20240514	170300	325745400	4375	4375	4375	4375	0
193	20240514	170200	325745400	4375	4375	4375	4375	0
194	20240514	170100	325745400	4375	4375	4375	4375	0
195	20240514	170000	325745400	4375	4375	4375	4375	0
196	20240514	165900	325745400	4375	4375	4375	4375	0
197	20240514	165800	325745400	4375	4375	4375	4375	0
198	20240514	165700	325745400	4375	4375	4375	4375	0
199	20240514	165600	325745400	4375	4375	4375	4375	0
200	20240514	165500	325745400	4375	4375	4375	4375	0
201	20240514	165400	325745400	4375	4375	4375	4375	0
202	20240514	165300	325745400	4375	4375	4375	4375	0
203	20240514	165200	325745400	4375	4375	4375	4375	0
204	20240514	165100	325745400	4375	4375	4375	4375	0
205	20240514	165000	325745400	4375	4375	4375	4375	0
206	20240514	164900	325745400	4375	4375	4375	4375	0
207	20240514	164800	325745400	4375	4375	4375	4375	0
208	20240514	164700	325745400	4375	4375	4375	4375	0
209	20240514	164600	325745400	4375	4375	4375	4375	0
210	20240514	164500	325745400	4375	4375	4375	4375	0
211	20240514	164400	325745400	4375	4375	4375	4375	0
212	20240514	164300	325745400	4375	4375	4375	4375	1159
213	20240514	164200	325745400	4375	4375	4375	4375	0
214	20240514	164100	325745400	4375	4375	4375	4375	0
215	20240514	164000	325745400	4375	4375	4375	4375	0
216	20240514	163900	325745400	4375	4375	4375	4375	0
217	20240514	163800	325745400	4375	4375	4375	4375	0
218	20240514	163700	325745400	4375	4375	4375	4375	0
219	20240514	163600	325745400	4375	4375	4375	4375	0
220	20240514	163500	325745400	4375	4375	4375	4375	0
221	20240514	163400	325745400	4375	4375	4375	4375	0
222	20240514	163300	325745400	4375	4375	4375	4375	0
223	20240514	163200	325745400	4375	4375	4375	4375	0
224	20240514	163100	325745400	4375	4375	4375	4375	0
225	20240514	163000	325745400	4375	4375	4375	4375	0
226	20240514	162900	325745400	4375	4375	4375	4375	0
227	20240514	162800	325745400	4375	4375	4375	4375	0
228	20240514	162700	325745400	4375	4375	4375	4375	0
229	20240514	162600	325745400	4375	4375	4375	4375	0
230	20240514	162500	325745400	4375	4375	4375	4375	0
231	20240514	162400	325745400	4375	4375	4375	4375	0
232	20240514	162300	325745400	4375	4375	4375	4375	0
233	20240514	162200	325745400	4375	4375	4375	4375	0
234	20240514	162100	325745400	4375	4375	4375	4375	0
235	20240514	162000	325745400	4375	4375	4375	4375	0
236	20240514	161900	325745400	4375	4375	4375	4375	0
237	20240514	161800	325745400	4375	4375	4375	4375	0
238	20240514	161700	325745400	4375	4375	4375	4375	0
239	20240514	161600	325745400	4375	4375	4375	4375	0
240	20240514	161500	325745400	4375	4375	4375	4375	0
241	20240514	161400	325745400	4375	4375	4375	4375	0
242	20240514	161300	325745400	4375	4375	4375	4375	1159
243	20240514	161200	325745400	4375	4375	4375	4375	0
244	20240514	161100	325745400	4375	4375	4375	4375	0
245	20240514	161000	325745400	4375	4375	4375	4375	0
246	20240514	160900	325745400	4375	4375	4375	4375	0
247	20240514	160800	325745400	4375	4375	4375	4375	0
248	20240514	160700	325745400	4375	4375	4375	4375	0
249	20240514	160600	325745400	4375	4375	4375	4375	0
250	20240514	160500	325745400	4375	4375	4375	4375	0
251	20240514	160400	325745400	4375	4375	4375	4375	0
252	20240514	160300	325745400	4375	4375	4375	4375	0
253	20240514	160200	325745400	4375	4375	4375	4375	0
254	20240514	160100	325745400	4375	4375	4375	4375	0
255	20240514	160000	325745400	4375	4375	4375	4375	0
256	20240514	155900	325745400	4375	4375	4375	4375	0
257	20240514	155800	325745400	4375	4375	4375	4375	0
258	20240514	155700	325745400	4375	4375	4375	4375	0
259	20240514	155600	325745400	4375	4375	4375	4375	0
260	20240514	155500	325745400	4375	4375	4375	4375	0
261	20240514	155400	325745400	4375	4375	4375	4375	0
262	20240514	155300	325745400	4375	4375	4375	4375	0
263	20240514	155200	325745400	4375	4375	4375	4375	0
264	20240514	155100	325745400	4375	4375	4375	4375	0
265	20240514	155000	325745400	4375	4375	4375	4375	0
266	20240514	154900	325745400	4375	4375	4375	4375	0
267	20240514	154800	325745400	4375	4375	4375	4375	0
268	20240514	154700	325745400	4375	4375	4375	4375	0
269	20240514	154600	325745400	4375	4375	4375	4375	0
270	20240514	154500	325745400	4375	4375	4375	4375	0
271	20240514	154400	325745400	4375	4375	4375	4375	0
272	20240514	154300	325745400	4375	4375	4375	4375	1159
273	20240514	154200	325745400	4375	4375	4375	4375	0
274	20240514	154100	325745400	4375	4375	4375	4375	0
275	20240514	154000	325745400	4375	4375	4375	4375	0
276	20240514	153900	325745400	4375	4375	4375	4375	0
277	20240514	153800	325745400	4375	4375	4375	4375	0
278	20240514	153700	325745400	4375	4375	4375	4375	0
279	20240514	153600	325745400	4375	4375	4375	4375	0
280	20240514	153500	325745400	4375	4375	4375	4375	0
281	20240514	153400	325745400	4375	4375	4375	4375	0
282	20240514	153300	325745400	4375	4375	4375	4375	0
283	20240514	153200	325745400	4375	4375	4375	4375	0
284	20240514	153100	325745400	4375	4375	4375	4375	0
285	20240514	153000	325745400	4375	4375	4375	4375	1159
286	20240514	152900	320674775	4370	4370	4370	4370	0
287	20240514	152800	320674775	4370	4370	4370	4370	0
288	20240514	152700	320674775	4370	4370	4370	4370	0
289	20240514	152600	320674775	4370	4370	4370	4370	0
290	20240514	152500	320674775	4370	4370	4370	4370	0
291	20240514	152400	320674775	4370	4370	4370	4370	0
292	20240514	152300	320674775	4370	4370	4370	4370	0
293	20240514	152200	320674775	4370	4370	4370	4370	0
294	20240514	152100	320674775	4370	4370	4370	4370	0
295	20240514	152000	320674775	4370	4370	4370	4370	0
296	20240514	151900	320674775	4370	4370	4370	4370	1098
297	20240514	151800	315876515	4370	4365	4370	4365	176
298	20240514	151700	315108205	4365	4365	4365	4360	206
299	20240514	151600	314209035	4365	4365	4365	4365	123
300	20240514	151500	313672140	4365	4360	4365	4360	54
301	20240514	151400	313436580	4365	4365	4365	4365	24
302	20240514	151300	313331820	4365	4365	4365	4365	0
303	20240514	151200	313331820	4365	4365	4365	4365	10
304	20240514	151100	313288170	4365	4365	4365	4365	32
305	20240514	151000	313148490	4365	4365	4365	4365	32
306	20240514	150900	313008810	4365	4355	4365	4355	674
307	20240514	150800	310072685	4355	4355	4365	4355	1144
308	20240514	150700	305090235	4355	4365	4365	4355	1990
309	20240514	150600	296416965	4365	4365	4365	4365	5
310	20240514	150500	296395140	4365	4365	4365	4365	5
311	20240514	150400	296373315	4365	4360	4365	4360	29
312	20240514	150300	296246855	4365	4360	4365	4360	302
313	20240514	150200	294930125	4365	4365	4365	4365	18
314	20240514	150100	294851555	4365	4365	4365	4365	20
315	20240514	150000	294764255	4365	4365	4365	4365	3
316	20240514	145900	294751160	4360	4365	4365	4360	1505
317	20240514	145800	288189335	4365	4365	4365	4365	0
318	20240514	145700	288189335	4365	4365	4365	4365	2
319	20240514	145600	288180605	4365	4360	4365	4360	126
320	20240514	145500	287631180	4365	4365	4365	4365	20
321	20240514	145400	287543880	4365	4365	4365	4365	10
322	20240514	145300	287500230	4365	4365	4365	4365	250
323	20240514	145200	286408980	4365	4370	4370	4365	147
324	20240514	145100	285766700	4370	4370	4370	4370	2
325	20240514	145000	285757960	4370	4370	4370	4370	0
326	20240514	144900	285757960	4370	4370	4370	4370	2
327	20240514	144800	285749220	4370	4370	4370	4370	0
328	20240514	144700	285749220	4370	4370	4370	4370	1
329	20240514	144600	285744850	4370	4370	4370	4370	6
330	20240514	144500	285718630	4370	4370	4370	4370	43
331	20240514	144400	285530720	4370	4370	4370	4370	277
332	20240514	144300	284320230	4370	4370	4370	4370	4
333	20240514	144200	284302750	4370	4370	4370	4370	1
334	20240514	144100	284298380	4370	4370	4370	4370	0
335	20240514	144000	284298380	4370	4370	4370	4370	6
336	20240514	143900	284272160	4370	4370	4370	4370	7
337	20240514	143800	284241570	4365	4365	4365	4365	1
338	20240514	143700	284237205	4365	4365	4370	4365	1161
339	20240514	143600	279169425	4370	4370	4370	4370	0
340	20240514	143500	279169425	4370	4370	4370	4370	0
341	20240514	143400	279169425	4370	4370	4370	4370	50
342	20240514	143300	278950925	4370	4370	4370	4370	5
343	20240514	143200	278929075	4370	4370	4370	4370	1
344	20240514	143100	278924705	4370	4370	4370	4370	0
345	20240514	143000	278924705	4370	4370	4370	4370	8
346	20240514	142900	278889745	4370	4370	4370	4370	0
347	20240514	142800	278889745	4370	4365	4370	4360	1203
348	20240514	142700	273643665	4370	4370	4370	4370	0
349	20240514	142600	273643665	4370	4370	4370	4370	0
350	20240514	142500	273643665	4370	4370	4370	4370	0
351	20240514	142400	273643665	4370	4370	4370	4370	0
352	20240514	142300	273643665	4370	4370	4370	4370	0
353	20240514	142200	273643665	4370	4370	4370	4370	10
354	20240514	142100	273599965	4370	4370	4370	4370	17
355	20240514	142000	273525675	4370	4370	4370	4370	0
356	20240514	141900	273525675	4370	4370	4370	4370	0
357	20240514	141800	273525675	4370	4370	4370	4370	0
358	20240514	141700	273525675	4370	4370	4370	4370	24
359	20240514	141600	273420795	4370	4370	4370	4370	20
360	20240514	141500	273333395	4370	4370	4370	4370	0
361	20240514	141400	273333395	4370	4370	4370	4370	0
362	20240514	141300	273333395	4370	4370	4370	4370	0
363	20240514	141200	273333395	4370	4370	4370	4370	0
364	20240514	141100	273333395	4370	4370	4370	4370	0
365	20240514	141000	273333395	4370	4370	4370	4370	0
366	20240514	140900	273333395	4370	4370	4370	4365	94
367	20240514	140800	272923015	4370	4370	4370	4370	5
368	20240514	140700	272901165	4370	4370	4370	4370	2
369	20240514	140600	272892425	4370	4370	4370	4370	14
370	20240514	140500	272831245	4370	4365	4370	4365	312
371	20240514	140400	271469330	4365	4360	4365	4360	244
372	20240514	140300	270405270	4360	4365	4365	4360	39
373	20240514	140200	270235180	4365	4360	4365	4360	33
374	20240514	140100	270091295	4365	4365	4365	4365	0
375	20240514	140000	270091295	4365	4365	4365	4365	940
376	20240514	135900	265988195	4370	4365	4370	4365	403
377	20240514	135800	264229085	4370	4365	4370	4365	501
378	20240514	135700	262042210	4370	4370	4370	4365	733
379	20240514	135600	258842605	4370	4370	4370	4370	0
380	20240514	135500	258842605	4370	4370	4370	4370	2
381	20240514	135400	258833865	4365	4365	4365	4365	2
382	20240514	135300	258825135	4370	4370	4370	4370	0
383	20240514	135200	258825135	4370	4370	4370	4370	10
384	20240514	135100	258781435	4370	4370	4370	4370	10
385	20240514	135000	258737735	4370	4370	4370	4370	7
386	20240514	134900	258707145	4370	4370	4370	4370	108
387	20240514	134800	258235185	4370	4370	4370	4370	8
388	20240514	134700	258200225	4375	4375	4375	4375	0
389	20240514	134600	258200225	4375	4370	4375	4370	1001
390	20240514	134500	253825850	4375	4375	4375	4375	2
391	20240514	134400	253817100	4370	4375	4375	4370	31
392	20240514	134300	253681625	4375	4370	4375	4370	85
393	20240514	134200	253310170	4375	4375	4375	4375	0
394	20240514	134100	253310170	4375	4375	4375	4375	0
395	20240514	134000	253310170	4375	4375	4375	4375	0
396	20240514	133900	253310170	4375	4375	4375	4375	6
397	20240514	133800	253283920	4375	4375	4375	4375	0
398	20240514	133700	253283920	4375	4375	4375	4375	6
399	20240514	133600	253257670	4375	4375	4375	4375	0
400	20240514	133500	253257670	4375	4375	4375	4375	0
401	20240514	133400	253257670	4375	4375	4375	4375	1
402	20240514	133300	253253295	4375	4375	4375	4375	0
403	20240514	133200	253253295	4375	4375	4375	4375	0
404	20240514	133100	253253295	4375	4375	4375	4375	7
405	20240514	133000	253222670	4375	4375	4375	4375	3
406	20240514	132900	253209545	4375	4375	4375	4370	604
407	20240514	132800	250570045	4375	4370	4375	4370	5
408	20240514	132700	250548180	4375	4375	4375	4370	6
409	20240514	132600	250521940	4375	4375	4375	4375	0
410	20240514	132500	250521940	4375	4375	4375	4375	0
411	20240514	132400	250521940	4375	4375	4375	4375	0
412	20240514	132300	250521940	4375	4370	4375	4370	51
413	20240514	132200	250299065	4375	4375	4375	4375	0
414	20240514	132100	250299065	4375	4370	4375	4370	92
415	20240514	132000	249897020	4370	4370	4370	4370	7
416	20240514	131900	249866430	4370	4370	4370	4370	2
417	20240514	131800	249857690	4375	4375	4375	4375	3
418	20240514	131700	249844565	4375	4375	4375	4375	0
419	20240514	131600	249844565	4375	4375	4375	4375	0
420	20240514	131500	249844565	4375	4375	4375	4375	0
421	20240514	131400	249844565	4375	4370	4375	4370	2
422	20240514	131300	249835820	4375	4375	4375	4375	0
423	20240514	131200	249835820	4375	4375	4375	4375	0
424	20240514	131100	249835820	4375	4375	4375	4375	6
425	20240514	131000	249809570	4375	4375	4375	4375	0
426	20240514	130900	249809570	4375	4375	4375	4375	0
427	20240514	130800	249809570	4375	4375	4375	4375	0
428	20240514	130700	249809570	4375	4375	4375	4375	0
429	20240514	130600	249809570	4375	4375	4375	4375	0
430	20240514	130500	249809570	4375	4375	4375	4375	5
431	20240514	130400	249787695	4375	4370	4375	4365	352
432	20240514	130300	248250525	4375	4375	4375	4375	0
433	20240514	130200	248250525	4375	4375	4375	4375	0
434	20240514	130100	248250525	4375	4375	4375	4375	0
435	20240514	130000	248250525	4375	4375	4375	4375	0
436	20240514	125900	248250525	4375	4375	4375	4375	0
437	20240514	125800	248250525	4375	4375	4375	4375	0
438	20240514	125700	248250525	4375	4375	4375	4375	0
439	20240514	125600	248250525	4375	4375	4375	4375	62
440	20240514	125500	247979275	4375	4375	4375	4375	0
441	20240514	125400	247979275	4375	4375	4375	4375	3
442	20240514	125300	247966150	4365	4375	4375	4365	61
443	20240514	125200	247699750	4375	4375	4375	4375	40
444	20240514	125100	247524750	4375	4375	4375	4375	0
445	20240514	125000	247524750	4375	4375	4375	4375	20
446	20240514	124900	247437250	4375	4375	4375	4375	0
447	20240514	124800	247437250	4375	4375	4375	4375	20
448	20240514	124700	247349750	4375	4375	4375	4375	111
449	20240514	124600	246864125	4375	4375	4375	4375	1
450	20240514	124500	246859750	4375	4375	4375	4375	100
451	20240514	124400	246422250	4375	4375	4375	4375	0
452	20240514	124300	246422250	4375	4375	4375	4375	0
453	20240514	124200	246422250	4375	4375	4375	4375	39
454	20240514	124100	246251625	4375	4375	4375	4375	0
455	20240514	124000	246251625	4375	4375	4375	4375	0
456	20240514	123900	246251625	4375	4375	4375	4375	2
457	20240514	123800	246242875	4375	4375	4375	4375	0
458	20240514	123700	246242875	4375	4375	4375	4375	100
459	20240514	123600	245805375	4375	4375	4375	4375	119
460	20240514	123500	245284750	4375	4375	4375	4375	30
461	20240514	123400	245153500	4375	4375	4375	4375	24
462	20240514	123300	245048500	4375	4375	4375	4375	10
463	20240514	123200	245004750	4375	4375	4375	4375	0
464	20240514	123100	245004750	4375	4370	4375	4365	89
465	20240514	123000	244616230	4370	4370	4375	4370	153
466	20240514	122900	243947615	4370	4370	4370	4370	150
467	20240514	122800	243292115	4370	4370	4370	4370	0
468	20240514	122700	243292115	4370	4370	4370	4370	0
469	20240514	122600	243292115	4370	4370	4370	4370	0
470	20240514	122500	243292115	4370	4370	4370	4370	10
471	20240514	122400	243248415	4370	4370	4370	4370	200
472	20240514	122300	242374415	4370	4370	4370	4370	0
473	20240514	122200	242374415	4370	4375	4375	4370	141
474	20240514	122100	241758240	4380	4380	4380	4380	0
475	20240514	122000	241758240	4380	4380	4380	4375	462
476	20240514	121900	239736690	4380	4380	4380	4380	0
477	20240514	121800	239736690	4380	4380	4380	4380	0
478	20240514	121700	239736690	4380	4380	4380	4380	2
479	20240514	121600	239727930	4380	4375	4380	4375	321
480	20240514	121500	238323350	4375	4375	4375	4375	52
481	20240514	121400	238095850	4380	4380	4380	4380	4
482	20240514	121300	238078330	4380	4380	4380	4375	12
483	20240514	121200	238025795	4380	4380	4380	4380	1
484	20240514	121100	238021415	4375	4375	4375	4375	1
485	20240514	121000	238017040	4375	4375	4375	4375	0
486	20240514	120900	238017040	4375	4375	4375	4375	21
487	20240514	120800	237925165	4380	4375	4380	4375	500
488	20240514	120700	235737660	4375	4375	4375	4375	0
489	20240514	120600	235737660	4375	4375	4375	4375	0
490	20240514	120500	235737660	4375	4375	4375	4375	0
491	20240514	120400	235737660	4375	4375	4375	4375	1
492	20240514	120300	235733285	4380	4380	4380	4380	0
493	20240514	120200	235733285	4380	4380	4380	4380	0
494	20240514	120100	235733285	4380	4380	4380	4380	3
495	20240514	120000	235720145	4380	4380	4380	4380	0
496	20240514	115900	235720145	4380	4380	4380	4380	0
497	20240514	115800	235720145	4380	4380	4380	4380	0
498	20240514	115700	235720145	4380	4380	4380	4380	0
499	20240514	115600	235720145	4380	4380	4380	4380	100
500	20240514	115500	235282145	4380	4380	4380	4380	122
501	20240514	115400	234747785	4380	4380	4380	4380	300
502	20240514	115300	233433785	4380	4370	4380	4370	11
503	20240514	115200	233385630	4365	4375	4380	4365	2012
504	20240514	115100	224600155	4380	4380	4380	4380	7
505	20240514	115000	224569495	4380	4380	4380	4380	1
506	20240514	114900	224565115	4380	4380	4380	4380	25
507	20240514	114800	224455615	4380	4380	4380	4380	0
508	20240514	114700	224455615	4380	4380	4380	4380	100
509	20240514	114600	224017615	4380	4380	4380	4380	0
510	20240514	114500	224017615	4380	4380	4380	4380	1
511	20240514	114400	224013235	4380	4380	4380	4380	10
512	20240514	114300	223969435	4380	4375	4380	4375	201
513	20240514	114200	223090055	4380	4380	4380	4380	0
514	20240514	114100	223090055	4380	4380	4380	4380	121
515	20240514	114000	222560075	4380	4380	4380	4380	0
516	20240514	113900	222560075	4380	4380	4380	4380	0
517	20240514	113800	222560075	4380	4380	4380	4380	0
518	20240514	113700	222560075	4380	4380	4380	4380	4
519	20240514	113600	222542555	4380	4375	4380	4375	237
520	20240514	113500	221505670	4375	4375	4375	4375	669
521	20240514	113400	218578795	4375	4375	4375	4375	0
522	20240514	113300	218578795	4375	4375	4375	4375	0
523	20240514	113200	218578795	4375	4370	4375	4370	109
524	20240514	113100	218102455	4375	4375	4375	4375	0
525	20240514	113000	218102455	4375	4375	4375	4375	0
526	20240514	112900	218102455	4375	4375	4375	4375	0
527	20240514	112800	218102455	4375	4375	4375	4375	0
528	20240514	112700	218102455	4375	4375	4375	4375	5
529	20240514	112600	218080580	4375	4375	4375	4375	50
530	20240514	112500	217861830	4375	4375	4375	4375	1
531	20240514	112400	217857455	4375	4375	4375	4375	0
532	20240514	112300	217857455	4375	4375	4375	4375	500
533	20240514	112200	215669955	4375	4375	4375	4375	1
534	20240514	112100	215665580	4370	4370	4370	4370	70
535	20240514	112000	215359680	4375	4375	4375	4375	0
536	20240514	111900	215359680	4375	4375	4375	4375	10
537	20240514	111800	215315930	4375	4375	4375	4375	4
538	20240514	111700	215298430	4375	4375	4375	4375	11
539	20240514	111600	215250305	4375	4375	4375	4375	91
540	20240514	111500	214852180	4375	4375	4375	4375	0
541	20240514	111400	214852180	4375	4375	4375	4375	18
542	20240514	111300	214773430	4375	4375	4375	4375	38
543	20240514	111200	214607180	4375	4375	4375	4375	0
544	20240514	111100	214607180	4375	4375	4375	4375	0
545	20240514	111000	214607180	4375	4375	4375	4375	0
546	20240514	110900	214607180	4375	4370	4375	4370	50
547	20240514	110800	214388670	4370	4370	4370	4370	202
548	20240514	110700	213505930	4375	4365	4375	4365	97
549	20240514	110600	213082510	4370	4375	4375	4370	311
550	20240514	110500	211723410	4375	4375	4375	4375	0
551	20240514	110400	211723410	4375	4375	4375	4375	0
552	20240514	110300	211723410	4375	4375	4375	4375	6
553	20240514	110200	211697160	4375	4375	4375	4375	1
554	20240514	110100	211692785	4380	4380	4380	4380	1
555	20240514	110000	211688405	4375	4375	4380	4370	98
556	20240514	105900	211259980	4375	4380	4380	4375	30
557	20240514	105800	211128605	4380	4380	4380	4380	0
558	20240514	105700	211128605	4380	4380	4380	4380	0
559	20240514	105600	211128605	4380	4380	4380	4380	0
560	20240514	105500	211128605	4380	4375	4380	4375	70
561	20240514	105400	210822345	4375	4370	4375	4370	507
562	20240514	105300	208604290	4365	4365	4365	4355	551
563	20240514	105200	206199205	4365	4365	4365	4365	5
564	20240514	105100	206177380	4375	4370	4375	4355	2541
565	20240514	105000	195093365	4375	4375	4380	4375	3
566	20240514	104900	195080235	4370	4370	4370	4370	200
567	20240514	104800	194206235	4380	4375	4380	4375	51
568	20240514	104700	193983100	4380	4380	4380	4380	30
569	20240514	104600	193851700	4380	4380	4380	4380	0
570	20240514	104500	193851700	4380	4380	4380	4380	2
571	20240514	104400	193842940	4380	4380	4380	4380	22
572	20240514	104300	193746580	4380	4375	4380	4370	20
573	20240514	104200	193659115	4370	4375	4375	4370	1033
574	20240514	104100	189144850	4380	4380	4380	4380	1141
575	20240514	104000	184147270	4380	4375	4380	4375	1993
576	20240514	103900	175427865	4375	4375	4375	4375	9
577	20240514	103800	175388490	4375	4375	4375	4375	7
578	20240514	103700	175357865	4375	4370	4375	4370	1809
579	20240514	103600	167452530	4370	4365	4370	4360	114
580	20240514	103500	166955460	4370	4365	4370	4355	4410
581	20240514	103400	147718530	4370	4365	4370	4365	201
582	20240514	103300	146841160	4370	4370	4370	4370	0
583	20240514	103200	146841160	4370	4370	4370	4370	110
584	20240514	103100	146360460	4370	4370	4370	4370	0
585	20240514	103000	146360460	4370	4370	4370	4370	312
586	20240514	102900	144997020	4370	4365	4370	4365	1438
587	20240514	102800	138720120	4365	4365	4365	4365	4
588	20240514	102700	138702660	4365	4365	4365	4365	0
589	20240514	102600	138702660	4365	4365	4365	4365	1
590	20240514	102500	138698295	4365	4360	4365	4355	1506
591	20240514	102400	132139560	4365	4365	4365	4365	0
592	20240514	102300	132139560	4365	4360	4365	4355	427
593	20240514	102200	130278830	4360	4360	4360	4360	658
594	20240514	102100	127409950	4360	4360	4360	4360	118
595	20240514	102000	126895470	4365	4360	4365	4360	4
596	20240514	101900	126878020	4355	4360	4360	4355	2202
597	20240514	101800	117278800	4365	4365	4365	4365	8
598	20240514	101700	117243880	4365	4365	4365	4365	23
599	20240514	101600	117143485	4365	4365	4365	4365	3
600	20240514	101500	117130390	4370	4365	4370	4365	202
601	20240514	101400	116248650	4365	4365	4365	4365	0
602	20240514	101300	116248650	4365	4365	4365	4365	11
603	20240514	101200	116200635	4365	4365	4365	4365	4
604	20240514	101100	116183175	4365	4365	4365	4365	9
605	20240514	101000	116143890	4365	4365	4365	4365	46
606	20240514	100900	115943100	4365	4365	4365	4365	91
607	20240514	100800	115545885	4365	4365	4365	4365	139
608	20240514	100700	114939150	4365	4365	4370	4360	216
609	20240514	100600	113996305	4365	4370	4370	4365	512
610	20240514	100500	111761415	4370	4370	4370	4370	0
611	20240514	100400	111761415	4370	4370	4370	4370	0
612	20240514	100300	111761415	4370	4370	4370	4370	0
613	20240514	100200	111761415	4370	4370	4370	4370	2
614	20240514	100100	111752675	4370	4370	4370	4370	57
615	20240514	100000	111503585	4370	4370	4370	4370	0
616	20240514	095900	111503585	4370	4370	4370	4370	3
617	20240514	095800	111490475	4370	4365	4370	4365	23
618	20240514	095700	111389980	4370	4370	4370	4370	11
619	20240514	095600	111341910	4365	4365	4365	4365	101
620	20240514	095500	110901045	4360	4360	4360	4360	0
621	20240514	095400	110901045	4360	4365	4365	4360	89
622	20240514	095300	110512990	4360	4360	4360	4360	1408
623	20240514	095200	104374110	4360	4360	4360	4360	0
624	20240514	095100	104374110	4360	4360	4360	4360	0
625	20240514	095000	104374110	4360	4360	4360	4360	1
626	20240514	094900	104369750	4360	4360	4360	4360	22
627	20240514	094800	104273830	4355	4350	4355	4350	898
628	20240514	094700	100365390	4350	4355	4355	4350	1926
629	20240514	094600	91987050	4355	4355	4355	4355	167
630	20240514	094500	91259765	4350	4370	4370	4350	10005
631	20240514	094400	47714835	4370	4370	4370	4370	20
632	20240514	094300	47627435	4370	4370	4370	4370	104
633	20240514	094200	47172955	4370	4370	4370	4370	1039
634	20240514	094100	42632525	4370	4370	4370	4370	500
635	20240514	094000	40447525	4370	4365	4370	4360	195
636	20240514	093900	39596245	4370	4370	4370	4370	10
637	20240514	093800	39552545	4370	4370	4370	4370	17
638	20240514	093700	39478255	4370	4370	4370	4370	1
639	20240514	093600	39473885	4370	4365	4370	4365	703
640	20240514	093500	36405275	4370	4370	4370	4370	0
641	20240514	093400	36405275	4370	4370	4370	4370	4
642	20240514	093300	36387795	4370	4370	4370	4370	64
643	20240514	093200	36108115	4370	4370	4380	4370	557
644	20240514	093100	33671480	4375	4375	4375	4370	235
645	20240514	093000	32644455	4380	4380	4380	4380	107
646	20240514	092900	32175795	4380	4380	4380	4380	6
647	20240514	092800	32149515	4380	4380	4380	4380	8
648	20240514	092700	32114475	4380	4380	4380	4380	4
649	20240514	092600	32096955	4380	4375	4380	4375	88
650	20240514	092500	31711815	4370	4370	4370	4370	2566
651	20240514	092400	20498395	4370	4370	4370	4370	40
652	20240514	092300	20323595	4370	4370	4370	4370	200
653	20240514	092200	19449595	4370	4370	4370	4370	69
654	20240514	092100	19148065	4370	4370	4370	4370	64
655	20240514	092000	18868385	4370	4370	4370	4370	0
656	20240514	091900	18868385	4370	4370	4370	4365	67
657	20240514	091800	18575845	4370	4365	4370	4365	4
658	20240514	091700	18558375	4370	4370	4370	4370	30
659	20240514	091600	18427275	4370	4365	4370	4365	6
660	20240514	091500	18401060	4375	4375	4375	4355	348
661	20240514	091400	16882480	4375	4370	4375	4370	215
662	20240514	091300	15942910	4370	4370	4370	4350	1068
663	20240514	091200	11290170	4370	4375	4375	4365	698
664	20240514	091100	8243100	4370	4375	4375	4370	222
665	20240514	091000	7272835	4385	4385	4385	4385	3
666	20240514	090900	7259680	4385	4385	4385	4385	1
667	20240514	090800	7255295	4380	4385	4385	4370	432
668	20240514	090700	5363965	4390	4390	4390	4390	4
669	20240514	090600	5346405	4390	4390	4390	4385	17
670	20240514	090500	5271835	4380	4390	4390	4370	589
671	20240514	090400	2695265	4380	4390	4390	4380	29
672	20240514	090300	2568080	4395	4390	4395	4390	79
673	20240514	090200	2221265	4390	4390	4390	4390	1
674	20240514	090100	2216875	4390	4385	4390	4385	6
675	20240514	090000	2190540	4390	4390	4390	4385	499