KissMeData/353810/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	211300	539657450	4130	4130	4130	4130	979
3	20240513	211200	539657450	4130	4130	4130	4130	0
4	20240513	211100	539657450	4130	4130	4130	4130	0
5	20240513	211000	539657450	4130	4130	4130	4130	0
6	20240513	210900	539657450	4130	4130	4130	4130	0
7	20240513	210800	539657450	4130	4130	4130	4130	0
8	20240513	210700	539657450	4130	4130	4130	4130	0
9	20240513	210600	539657450	4130	4130	4130	4130	0
10	20240513	210500	539657450	4130	4130	4130	4130	0
11	20240513	210400	539657450	4130	4130	4130	4130	0
12	20240513	210300	539657450	4130	4130	4130	4130	0
13	20240513	210200	539657450	4130	4130	4130	4130	0
14	20240513	210100	539657450	4130	4130	4130	4130	0
15	20240513	210000	539657450	4130	4130	4130	4130	0
16	20240513	205900	539657450	4130	4130	4130	4130	0
17	20240513	205800	539657450	4130	4130	4130	4130	0
18	20240513	205700	539657450	4130	4130	4130	4130	0
19	20240513	205600	539657450	4130	4130	4130	4130	0
20	20240513	205500	539657450	4130	4130	4130	4130	0
21	20240513	205400	539657450	4130	4130	4130	4130	0
22	20240513	205300	539657450	4130	4130	4130	4130	0
23	20240513	205200	539657450	4130	4130	4130	4130	0
24	20240513	205100	539657450	4130	4130	4130	4130	0
25	20240513	205000	539657450	4130	4130	4130	4130	0
26	20240513	204900	539657450	4130	4130	4130	4130	0
27	20240513	204800	539657450	4130	4130	4130	4130	0
28	20240513	204700	539657450	4130	4130	4130	4130	0
29	20240513	204600	539657450	4130	4130	4130	4130	0
30	20240513	204500	539657450	4130	4130	4130	4130	0
31	20240513	204400	539657450	4130	4130	4130	4130	0
32	20240513	204300	539657450	4130	4130	4130	4130	979
33	20240513	204200	539657450	4130	4130	4130	4130	0
34	20240513	204100	539657450	4130	4130	4130	4130	0
35	20240513	204000	539657450	4130	4130	4130	4130	0
36	20240513	203900	539657450	4130	4130	4130	4130	0
37	20240513	203800	539657450	4130	4130	4130	4130	0
38	20240513	203700	539657450	4130	4130	4130	4130	0
39	20240513	203600	539657450	4130	4130	4130	4130	0
40	20240513	203500	539657450	4130	4130	4130	4130	0
41	20240513	203400	539657450	4130	4130	4130	4130	0
42	20240513	203300	539657450	4130	4130	4130	4130	0
43	20240513	203200	539657450	4130	4130	4130	4130	0
44	20240513	203100	539657450	4130	4130	4130	4130	0
45	20240513	203000	539657450	4130	4130	4130	4130	0
46	20240513	202900	539657450	4130	4130	4130	4130	0
47	20240513	202800	539657450	4130	4130	4130	4130	0
48	20240513	202700	539657450	4130	4130	4130	4130	0
49	20240513	202600	539657450	4130	4130	4130	4130	0
50	20240513	202500	539657450	4130	4130	4130	4130	0
51	20240513	202400	539657450	4130	4130	4130	4130	0
52	20240513	202300	539657450	4130	4130	4130	4130	0
53	20240513	202200	539657450	4130	4130	4130	4130	0
54	20240513	202100	539657450	4130	4130	4130	4130	0
55	20240513	202000	539657450	4130	4130	4130	4130	0
56	20240513	201900	539657450	4130	4130	4130	4130	0
57	20240513	201800	539657450	4130	4130	4130	4130	0
58	20240513	201700	539657450	4130	4130	4130	4130	0
59	20240513	201600	539657450	4130	4130	4130	4130	0
60	20240513	201500	539657450	4130	4130	4130	4130	0
61	20240513	201400	539657450	4130	4130	4130	4130	0
62	20240513	201300	539657450	4130	4130	4130	4130	979
63	20240513	201200	539657450	4130	4130	4130	4130	0
64	20240513	201100	539657450	4130	4130	4130	4130	0
65	20240513	201000	539657450	4130	4130	4130	4130	0
66	20240513	200900	539657450	4130	4130	4130	4130	0
67	20240513	200800	539657450	4130	4130	4130	4130	0
68	20240513	200700	539657450	4130	4130	4130	4130	0
69	20240513	200600	539657450	4130	4130	4130	4130	0
70	20240513	200500	539657450	4130	4130	4130	4130	0
71	20240513	200400	539657450	4130	4130	4130	4130	0
72	20240513	200300	539657450	4130	4130	4130	4130	0
73	20240513	200200	539657450	4130	4130	4130	4130	0
74	20240513	200100	539657450	4130	4130	4130	4130	0
75	20240513	200000	539657450	4130	4130	4130	4130	0
76	20240513	195900	539657450	4130	4130	4130	4130	0
77	20240513	195800	539657450	4130	4130	4130	4130	0
78	20240513	195700	539657450	4130	4130	4130	4130	0
79	20240513	195600	539657450	4130	4130	4130	4130	0
80	20240513	195500	539657450	4130	4130	4130	4130	0
81	20240513	195400	539657450	4130	4130	4130	4130	0
82	20240513	195300	539657450	4130	4130	4130	4130	0
83	20240513	195200	539657450	4130	4130	4130	4130	0
84	20240513	195100	539657450	4130	4130	4130	4130	0
85	20240513	195000	539657450	4130	4130	4130	4130	0
86	20240513	194900	539657450	4130	4130	4130	4130	0
87	20240513	194800	539657450	4130	4130	4130	4130	0
88	20240513	194700	539657450	4130	4130	4130	4130	0
89	20240513	194600	539657450	4130	4130	4130	4130	0
90	20240513	194500	539657450	4130	4130	4130	4130	0
91	20240513	194400	539657450	4130	4130	4130	4130	0
92	20240513	194300	539657450	4130	4130	4130	4130	979
93	20240513	194200	539657450	4130	4130	4130	4130	0
94	20240513	194100	539657450	4130	4130	4130	4130	0
95	20240513	194000	539657450	4130	4130	4130	4130	0
96	20240513	193900	539657450	4130	4130	4130	4130	0
97	20240513	193800	539657450	4130	4130	4130	4130	0
98	20240513	193700	539657450	4130	4130	4130	4130	0
99	20240513	193600	539657450	4130	4130	4130	4130	0
100	20240513	193500	539657450	4130	4130	4130	4130	0
101	20240513	193400	539657450	4130	4130	4130	4130	0
102	20240513	193300	539657450	4130	4130	4130	4130	0
103	20240513	193200	539657450	4130	4130	4130	4130	0
104	20240513	193100	539657450	4130	4130	4130	4130	0
105	20240513	193000	539657450	4130	4130	4130	4130	0
106	20240513	192900	539657450	4130	4130	4130	4130	0
107	20240513	192800	539657450	4130	4130	4130	4130	0
108	20240513	192700	539657450	4130	4130	4130	4130	0
109	20240513	192600	539657450	4130	4130	4130	4130	0
110	20240513	192500	539657450	4130	4130	4130	4130	0
111	20240513	192400	539657450	4130	4130	4130	4130	0
112	20240513	192300	539657450	4130	4130	4130	4130	0
113	20240513	192200	539657450	4130	4130	4130	4130	0
114	20240513	192100	539657450	4130	4130	4130	4130	0
115	20240513	192000	539657450	4130	4130	4130	4130	0
116	20240513	191900	539657450	4130	4130	4130	4130	0
117	20240513	191800	539657450	4130	4130	4130	4130	0
118	20240513	191700	539657450	4130	4130	4130	4130	0
119	20240513	191600	539657450	4130	4130	4130	4130	0
120	20240513	191500	539657450	4130	4130	4130	4130	0
121	20240513	191400	539657450	4130	4130	4130	4130	0
122	20240513	191300	539657450	4130	4130	4130	4130	979
123	20240513	191200	539657450	4130	4130	4130	4130	0
124	20240513	191100	539657450	4130	4130	4130	4130	0
125	20240513	191000	539657450	4130	4130	4130	4130	0
126	20240513	190900	539657450	4130	4130	4130	4130	0
127	20240513	190800	539657450	4130	4130	4130	4130	0
128	20240513	190700	539657450	4130	4130	4130	4130	0
129	20240513	190600	539657450	4130	4130	4130	4130	0
130	20240513	190500	539657450	4130	4130	4130	4130	0
131	20240513	190400	539657450	4130	4130	4130	4130	0
132	20240513	190300	539657450	4130	4130	4130	4130	0
133	20240513	190200	539657450	4130	4130	4130	4130	0
134	20240513	190100	539657450	4130	4130	4130	4130	0
135	20240513	190000	539657450	4130	4130	4130	4130	0
136	20240513	185900	539657450	4130	4130	4130	4130	0
137	20240513	185800	539657450	4130	4130	4130	4130	0
138	20240513	185700	539657450	4130	4130	4130	4130	0
139	20240513	185600	539657450	4130	4130	4130	4130	0
140	20240513	185500	539657450	4130	4130	4130	4130	0
141	20240513	185400	539657450	4130	4130	4130	4130	0
142	20240513	185300	539657450	4130	4130	4130	4130	0
143	20240513	185200	539657450	4130	4130	4130	4130	0
144	20240513	185100	539657450	4130	4130	4130	4130	0
145	20240513	185000	539657450	4130	4130	4130	4130	0
146	20240513	184900	539657450	4130	4130	4130	4130	0
147	20240513	184800	539657450	4130	4130	4130	4130	0
148	20240513	184700	539657450	4130	4130	4130	4130	0
149	20240513	184600	539657450	4130	4130	4130	4130	0
150	20240513	184500	539657450	4130	4130	4130	4130	0
151	20240513	184400	539657450	4130	4130	4130	4130	0
152	20240513	184300	539657450	4130	4130	4130	4130	979
153	20240513	184200	539657450	4130	4130	4130	4130	0
154	20240513	184100	539657450	4130	4130	4130	4130	0
155	20240513	184000	539657450	4130	4130	4130	4130	0
156	20240513	183900	539657450	4130	4130	4130	4130	0
157	20240513	183800	539657450	4130	4130	4130	4130	0
158	20240513	183700	539657450	4130	4130	4130	4130	0
159	20240513	183600	539657450	4130	4130	4130	4130	0
160	20240513	183500	539657450	4130	4130	4130	4130	0
161	20240513	183400	539657450	4130	4130	4130	4130	0
162	20240513	183300	539657450	4130	4130	4130	4130	0
163	20240513	183200	539657450	4130	4130	4130	4130	0
164	20240513	183100	539657450	4130	4130	4130	4130	0
165	20240513	183000	539657450	4130	4130	4130	4130	0
166	20240513	182900	539657450	4130	4130	4130	4130	0
167	20240513	182800	539657450	4130	4130	4130	4130	0
168	20240513	182700	539657450	4130	4130	4130	4130	0
169	20240513	182600	539657450	4130	4130	4130	4130	0
170	20240513	182500	539657450	4130	4130	4130	4130	0
171	20240513	182400	539657450	4130	4130	4130	4130	0
172	20240513	182300	539657450	4130	4130	4130	4130	0
173	20240513	182200	539657450	4130	4130	4130	4130	0
174	20240513	182100	539657450	4130	4130	4130	4130	0
175	20240513	182000	539657450	4130	4130	4130	4130	0
176	20240513	181900	539657450	4130	4130	4130	4130	0
177	20240513	181800	539657450	4130	4130	4130	4130	0
178	20240513	181700	539657450	4130	4130	4130	4130	0
179	20240513	181600	539657450	4130	4130	4130	4130	0
180	20240513	181500	539657450	4130	4130	4130	4130	0
181	20240513	181400	539657450	4130	4130	4130	4130	0
182	20240513	181300	539657450	4130	4130	4130	4130	979
183	20240513	181200	539657450	4130	4130	4130	4130	0
184	20240513	181100	539657450	4130	4130	4130	4130	0
185	20240513	181000	539657450	4130	4130	4130	4130	0
186	20240513	180900	539657450	4130	4130	4130	4130	0
187	20240513	180800	539657450	4130	4130	4130	4130	0
188	20240513	180700	539657450	4130	4130	4130	4130	0
189	20240513	180600	539657450	4130	4130	4130	4130	0
190	20240513	180500	539657450	4130	4130	4130	4130	0
191	20240513	180400	539657450	4130	4130	4130	4130	0
192	20240513	180300	539657450	4130	4130	4130	4130	0
193	20240513	180200	539657450	4130	4130	4130	4130	0
194	20240513	180100	539657450	4130	4130	4130	4130	0
195	20240513	180000	539657450	4130	4130	4130	4130	0
196	20240513	175900	539657450	4130	4130	4130	4130	0
197	20240513	175800	539657450	4130	4130	4130	4130	0
198	20240513	175700	539657450	4130	4130	4130	4130	0
199	20240513	175600	539657450	4130	4130	4130	4130	0
200	20240513	175500	539657450	4130	4130	4130	4130	0
201	20240513	175400	539657450	4130	4130	4130	4130	0
202	20240513	175300	539657450	4130	4130	4130	4130	0
203	20240513	175200	539657450	4130	4130	4130	4130	0
204	20240513	175100	539657450	4130	4130	4130	4130	0
205	20240513	175000	539657450	4130	4130	4130	4130	0
206	20240513	174900	539657450	4130	4130	4130	4130	0
207	20240513	174800	539657450	4130	4130	4130	4130	0
208	20240513	174700	539657450	4130	4130	4130	4130	0
209	20240513	174600	539657450	4130	4130	4130	4130	0
210	20240513	174500	539657450	4130	4130	4130	4130	0
211	20240513	174400	539657450	4130	4130	4130	4130	0
212	20240513	174300	539657450	4130	4130	4130	4130	979
213	20240513	174200	539657450	4130	4130	4130	4130	0
214	20240513	174100	539657450	4130	4130	4130	4130	0
215	20240513	174000	539657450	4130	4130	4130	4130	0
216	20240513	173900	539657450	4130	4130	4130	4130	0
217	20240513	173800	539657450	4130	4130	4130	4130	0
218	20240513	173700	539657450	4130	4130	4130	4130	0
219	20240513	173600	539657450	4130	4130	4130	4130	0
220	20240513	173500	539657450	4130	4130	4130	4130	0
221	20240513	173400	539657450	4130	4130	4130	4130	0
222	20240513	173300	539657450	4130	4130	4130	4130	0
223	20240513	173200	539657450	4130	4130	4130	4130	0
224	20240513	173100	539657450	4130	4130	4130	4130	0
225	20240513	173000	539657450	4130	4130	4130	4130	0
226	20240513	172900	539657450	4130	4130	4130	4130	0
227	20240513	172800	539657450	4130	4130	4130	4130	0
228	20240513	172700	539657450	4130	4130	4130	4130	0
229	20240513	172600	539657450	4130	4130	4130	4130	0
230	20240513	172500	539657450	4130	4130	4130	4130	0
231	20240513	172400	539657450	4130	4130	4130	4130	0
232	20240513	172300	539657450	4130	4130	4130	4130	0
233	20240513	172200	539657450	4130	4130	4130	4130	0
234	20240513	172100	539657450	4130	4130	4130	4130	0
235	20240513	172000	539657450	4130	4130	4130	4130	0
236	20240513	171900	539657450	4130	4130	4130	4130	0
237	20240513	171800	539657450	4130	4130	4130	4130	0
238	20240513	171700	539657450	4130	4130	4130	4130	0
239	20240513	171600	539657450	4130	4130	4130	4130	0
240	20240513	171500	539657450	4130	4130	4130	4130	0
241	20240513	171400	539657450	4130	4130	4130	4130	0
242	20240513	171300	539657450	4130	4130	4130	4130	979
243	20240513	171200	539657450	4130	4130	4130	4130	0
244	20240513	171100	539657450	4130	4130	4130	4130	0
245	20240513	171000	539657450	4130	4130	4130	4130	0
246	20240513	170900	539657450	4130	4130	4130	4130	0
247	20240513	170800	539657450	4130	4130	4130	4130	0
248	20240513	170700	539657450	4130	4130	4130	4130	0
249	20240513	170600	539657450	4130	4130	4130	4130	0
250	20240513	170500	539657450	4130	4130	4130	4130	0
251	20240513	170400	539657450	4130	4130	4130	4130	0
252	20240513	170300	539657450	4130	4130	4130	4130	0
253	20240513	170200	539657450	4130	4130	4130	4130	0
254	20240513	170100	539657450	4130	4130	4130	4130	0
255	20240513	170000	539657450	4130	4130	4130	4130	0
256	20240513	165900	539657450	4130	4130	4130	4130	0
257	20240513	165800	539657450	4130	4130	4130	4130	0
258	20240513	165700	539657450	4130	4130	4130	4130	0
259	20240513	165600	539657450	4130	4130	4130	4130	0
260	20240513	165500	539657450	4130	4130	4130	4130	0
261	20240513	165400	539657450	4130	4130	4130	4130	0
262	20240513	165300	539657450	4130	4130	4130	4130	0
263	20240513	165200	539657450	4130	4130	4130	4130	0
264	20240513	165100	539657450	4130	4130	4130	4130	0
265	20240513	165000	539657450	4130	4130	4130	4130	0
266	20240513	164900	539657450	4130	4130	4130	4130	0
267	20240513	164800	539657450	4130	4130	4130	4130	0
268	20240513	164700	539657450	4130	4130	4130	4130	0
269	20240513	164600	539657450	4130	4130	4130	4130	0
270	20240513	164500	539657450	4130	4130	4130	4130	0
271	20240513	164400	539657450	4130	4130	4130	4130	0
272	20240513	164300	539657450	4130	4130	4130	4130	979
273	20240513	164200	539657450	4130	4130	4130	4130	0
274	20240513	164100	539657450	4130	4130	4130	4130	0
275	20240513	164000	539657450	4130	4130	4130	4130	0
276	20240513	163900	539657450	4130	4130	4130	4130	0
277	20240513	163800	539657450	4130	4130	4130	4130	0
278	20240513	163700	539657450	4130	4130	4130	4130	0
279	20240513	163600	539657450	4130	4130	4130	4130	0
280	20240513	163500	539657450	4130	4130	4130	4130	0
281	20240513	163400	539657450	4130	4130	4130	4130	0
282	20240513	163300	539657450	4130	4130	4130	4130	0
283	20240513	163200	539657450	4130	4130	4130	4130	0
284	20240513	163100	539657450	4130	4130	4130	4130	0
285	20240513	163000	539657450	4130	4130	4130	4130	0
286	20240513	162900	539657450	4130	4130	4130	4130	0
287	20240513	162800	539657450	4130	4130	4130	4130	0
288	20240513	162700	539657450	4130	4130	4130	4130	0
289	20240513	162600	539657450	4130	4130	4130	4130	0
290	20240513	162500	539657450	4130	4130	4130	4130	0
291	20240513	162400	539657450	4130	4130	4130	4130	0
292	20240513	162300	539657450	4130	4130	4130	4130	0
293	20240513	162200	539657450	4130	4130	4130	4130	0
294	20240513	162100	539657450	4130	4130	4130	4130	0
295	20240513	162000	539657450	4130	4130	4130	4130	0
296	20240513	161900	539657450	4130	4130	4130	4130	0
297	20240513	161800	539657450	4130	4130	4130	4130	0
298	20240513	161700	539657450	4130	4130	4130	4130	0
299	20240513	161600	539657450	4130	4130	4130	4130	0
300	20240513	161500	539657450	4130	4130	4130	4130	0
301	20240513	161400	539657450	4130	4130	4130	4130	0
302	20240513	161300	539657450	4130	4130	4130	4130	979
303	20240513	161200	539657450	4130	4130	4130	4130	0
304	20240513	161100	539657450	4130	4130	4130	4130	0
305	20240513	161000	539657450	4130	4130	4130	4130	0
306	20240513	160900	539657450	4130	4130	4130	4130	0
307	20240513	160800	539657450	4130	4130	4130	4130	0
308	20240513	160700	539657450	4130	4130	4130	4130	0
309	20240513	160600	539657450	4130	4130	4130	4130	0
310	20240513	160500	539657450	4130	4130	4130	4130	0
311	20240513	160400	539657450	4130	4130	4130	4130	0
312	20240513	160300	539657450	4130	4130	4130	4130	0
313	20240513	160200	539657450	4130	4130	4130	4130	0
314	20240513	160100	539657450	4130	4130	4130	4130	0
315	20240513	160000	539657450	4130	4130	4130	4130	0
316	20240513	155900	539657450	4130	4130	4130	4130	0
317	20240513	155800	539657450	4130	4130	4130	4130	0
318	20240513	155700	539657450	4130	4130	4130	4130	0
319	20240513	155600	539657450	4130	4130	4130	4130	0
320	20240513	155500	539657450	4130	4130	4130	4130	0
321	20240513	155400	539657450	4130	4130	4130	4130	0
322	20240513	155300	539657450	4130	4130	4130	4130	0
323	20240513	155200	539657450	4130	4130	4130	4130	0
324	20240513	155100	539657450	4130	4130	4130	4130	0
325	20240513	155000	539657450	4130	4130	4130	4130	0
326	20240513	154900	539657450	4130	4130	4130	4130	0
327	20240513	154800	539657450	4130	4130	4130	4130	0
328	20240513	154700	539657450	4130	4130	4130	4130	0
329	20240513	154600	539657450	4130	4130	4130	4130	0
330	20240513	154500	539657450	4130	4130	4130	4130	0
331	20240513	154400	539657450	4130	4130	4130	4130	0
332	20240513	154300	539657450	4130	4130	4130	4130	979
333	20240513	154200	539657450	4130	4130	4130	4130	0
334	20240513	154100	539657450	4130	4130	4130	4130	0
335	20240513	154000	539657450	4130	4130	4130	4130	0
336	20240513	153900	539657450	4130	4130	4130	4130	0
337	20240513	153800	539657450	4130	4130	4130	4130	0
338	20240513	153700	539657450	4130	4130	4130	4130	0
339	20240513	153600	539657450	4130	4130	4130	4130	0
340	20240513	153500	539657450	4130	4130	4130	4130	0
341	20240513	153400	539657450	4130	4130	4130	4130	0
342	20240513	153300	539657450	4130	4130	4130	4130	0
343	20240513	153200	539657450	4130	4130	4130	4130	0
344	20240513	153100	539657450	4130	4130	4130	4130	0
345	20240513	153000	539657450	4130	4130	4130	4130	979
346	20240513	152900	535614180	4130	4130	4130	4130	0
347	20240513	152800	535614180	4130	4130	4130	4130	0
348	20240513	152700	535614180	4130	4130	4130	4130	0
349	20240513	152600	535614180	4130	4130	4130	4130	0
350	20240513	152500	535614180	4130	4130	4130	4130	0
351	20240513	152400	535614180	4130	4130	4130	4130	0
352	20240513	152300	535614180	4130	4130	4130	4130	0
353	20240513	152200	535614180	4130	4130	4130	4130	0
354	20240513	152100	535614180	4130	4130	4130	4130	0
355	20240513	152000	535614180	4130	4130	4130	4130	0
356	20240513	151900	535614180	4130	4130	4130	4130	21
357	20240513	151800	535527450	4130	4130	4130	4130	4
358	20240513	151700	535510930	4130	4120	4130	4120	196
359	20240513	151600	534703400	4130	4130	4130	4130	1
360	20240513	151500	534699270	4130	4130	4130	4130	0
361	20240513	151400	534699270	4130	4130	4130	4130	0
362	20240513	151300	534699270	4130	4120	4130	4120	191
363	20240513	151200	533911450	4130	4130	4130	4130	0
364	20240513	151100	533911450	4130	4120	4130	4120	4
365	20240513	151000	533894960	4130	4130	4130	4130	25
366	20240513	150900	533791710	4130	4130	4130	4130	0
367	20240513	150800	533791710	4130	4130	4130	4130	1
368	20240513	150700	533787580	4125	4130	4130	4125	69
369	20240513	150600	533502950	4125	4125	4125	4125	2
370	20240513	150500	533494700	4130	4125	4130	4125	42
371	20240513	150400	533321440	4130	4130	4130	4130	17
372	20240513	150300	533251230	4130	4130	4130	4130	1
373	20240513	150200	533247100	4130	4130	4130	4130	41
374	20240513	150100	533077770	4135	4135	4135	4135	0
375	20240513	150000	533077770	4135	4135	4135	4130	175
376	20240513	145900	532355005	4135	4135	4135	4135	0
377	20240513	145800	532355005	4135	4135	4135	4135	0
378	20240513	145700	532355005	4135	4135	4135	4135	0
379	20240513	145600	532355005	4135	4135	4135	4135	686
380	20240513	145500	529518395	4135	4125	4135	4125	6
381	20240513	145400	529493635	4125	4125	4125	4125	10
382	20240513	145300	529452385	4125	4125	4125	4125	10
383	20240513	145200	529411135	4135	4135	4135	4135	50
384	20240513	145100	529204385	4135	4135	4135	4135	0
385	20240513	145000	529204385	4135	4135	4135	4135	1
386	20240513	144900	529200250	4130	4130	4130	4120	651
387	20240513	144800	526513120	4135	4135	4135	4135	1
388	20240513	144700	526508985	4120	4120	4120	4120	1814
389	20240513	144600	519035305	4135	4135	4135	4135	0
390	20240513	144500	519035305	4135	4135	4135	4135	0
391	20240513	144400	519035305	4135	4125	4135	4125	2
392	20240513	144300	519027045	4135	4125	4135	4125	244
393	20240513	144200	518020520	4135	4135	4135	4130	1087
394	20240513	144100	513526025	4135	4135	4135	4130	3
395	20240513	144000	513513625	4130	4135	4135	4130	11
396	20240513	143900	513468165	4135	4130	4135	4130	1321
397	20240513	143800	508007430	4130	4130	4130	4130	10
398	20240513	143700	507966130	4130	4130	4130	4130	0
399	20240513	143600	507966130	4130	4130	4130	4130	0
400	20240513	143500	507966130	4130	4120	4130	4120	203
401	20240513	143400	507129745	4130	4130	4130	4130	1
402	20240513	143300	507125615	4120	4120	4120	4120	0
403	20240513	143200	507125615	4120	4120	4130	4120	16
404	20240513	143100	507059620	4130	4130	4130	4130	0
405	20240513	143000	507059620	4130	4130	4130	4130	50
406	20240513	142900	506853120	4130	4125	4130	4125	447
407	20240513	142800	505007160	4125	4125	4125	4125	20
408	20240513	142700	504924660	4125	4125	4125	4125	1
409	20240513	142600	504920535	4120	4120	4120	4120	5
410	20240513	142500	504899935	4125	4125	4125	4125	6
411	20240513	142400	504875185	4135	4135	4135	4135	0
412	20240513	142300	504875185	4135	4135	4135	4135	0
413	20240513	142200	504875185	4135	4135	4135	4135	0
414	20240513	142100	504875185	4135	4135	4135	4135	0
415	20240513	142000	504875185	4135	4110	4135	4110	808
416	20240513	141900	501551820	4110	4090	4110	4090	1029
417	20240513	141800	497343170	4100	4110	4110	4100	150
418	20240513	141700	496727670	4110	4110	4110	4110	0
419	20240513	141600	496727670	4110	4110	4110	4110	0
420	20240513	141500	496727670	4110	4110	4110	4110	337
421	20240513	141400	495342600	4110	4110	4110	4110	50
422	20240513	141300	495137100	4110	4110	4110	4110	0
423	20240513	141200	495137100	4110	4110	4110	4110	0
424	20240513	141100	495137100	4110	4110	4110	4110	0
425	20240513	141000	495137100	4110	4110	4110	4110	0
426	20240513	140900	495137100	4110	4110	4110	4110	0
427	20240513	140800	495137100	4110	4110	4110	4110	0
428	20240513	140700	495137100	4110	4100	4110	4100	447
429	20240513	140600	493301390	4110	4110	4110	4110	100
430	20240513	140500	492890390	4115	4115	4115	4115	0
431	20240513	140400	492890390	4115	4115	4115	4115	1
432	20240513	140300	492886275	4090	4100	4100	4090	500
433	20240513	140200	490840235	4125	4125	4125	4125	0
434	20240513	140100	490840235	4125	4125	4125	4125	6
435	20240513	140000	490815485	4125	4125	4125	4125	501
436	20240513	135900	488748860	4125	4125	4125	4125	0
437	20240513	135800	488748860	4125	4125	4125	4125	77
438	20240513	135700	488431235	4125	4125	4125	4125	0
439	20240513	135600	488431235	4125	4125	4125	4125	1
440	20240513	135500	488427110	4120	4120	4120	4120	1198
441	20240513	135400	483491350	4120	4100	4120	4100	12
442	20240513	135300	483442130	4100	4100	4100	4100	0
443	20240513	135200	483442130	4100	4100	4100	4100	0
444	20240513	135100	483442130	4100	4100	4100	4100	0
445	20240513	135000	483442130	4100	4100	4100	4100	1120
446	20240513	134900	478850130	4100	4100	4100	4100	70
447	20240513	134800	478563130	4100	4100	4100	4100	1459
448	20240513	134700	472581230	4100	4095	4100	4095	3688
449	20240513	134600	457462280	4095	4100	4100	4095	430
450	20240513	134500	455699930	4100	4095	4100	4095	1112
451	20240513	134400	451140735	4095	4095	4100	4095	4
452	20240513	134300	451124350	4090	4070	4090	4070	1327
453	20240513	134200	445709210	4080	4080	4080	4080	0
454	20240513	134100	445709210	4080	4080	4080	4080	42
455	20240513	134000	445537850	4070	4070	4070	4070	8
456	20240513	133900	445505290	4070	4080	4090	4070	1644
457	20240513	133800	438809010	4070	4095	4095	4070	8259
458	20240513	133700	405090600	4095	4090	4095	4090	68
459	20240513	133600	404812240	4095	4105	4105	4095	1357
460	20240513	133500	399249565	4110	4110	4110	4110	0
461	20240513	133400	399249565	4110	4105	4110	4105	365
462	20240513	133300	397750025	4125	4125	4125	4125	0
463	20240513	133200	397750025	4125	4105	4125	4105	68
464	20240513	133100	397469925	4110	4110	4110	4110	2
465	20240513	133000	397461705	4110	4115	4115	4110	23
466	20240513	132900	397367070	4125	4125	4125	4125	0
467	20240513	132800	397367070	4125	4125	4125	4125	1
468	20240513	132700	397362945	4125	4125	4125	4125	0
469	20240513	132600	397362945	4125	4125	4125	4125	5
470	20240513	132500	397342320	4150	4150	4150	4150	0
471	20240513	132400	397342320	4150	4115	4150	4115	325
472	20240513	132300	396001285	4120	4120	4120	4120	0
473	20240513	132200	396001285	4120	4110	4120	4105	279
474	20240513	132100	394854390	4120	4120	4120	4120	1
475	20240513	132000	394850270	4125	4120	4125	4110	51
476	20240513	131900	394640295	4125	4125	4125	4125	1
477	20240513	131800	394636170	4125	4125	4125	4125	1
478	20240513	131700	394632045	4120	4120	4120	4120	0
479	20240513	131600	394632045	4120	4120	4120	4120	0
480	20240513	131500	394632045	4120	4120	4120	4120	365
481	20240513	131400	393128245	4120	4110	4120	4110	11
482	20240513	131300	393083025	4120	4120	4120	4120	0
483	20240513	131200	393083025	4120	4120	4120	4120	0
484	20240513	131100	393083025	4120	4120	4120	4120	0
485	20240513	131000	393083025	4120	4120	4120	4120	0
486	20240513	130900	393083025	4120	4120	4120	4120	0
487	20240513	130800	393083025	4120	4120	4120	4120	0
488	20240513	130700	393083025	4120	4120	4120	4120	0
489	20240513	130600	393083025	4120	4120	4120	4120	0
490	20240513	130500	393083025	4120	4120	4120	4120	0
491	20240513	130400	393083025	4120	4120	4120	4120	1
492	20240513	130300	393078905	4115	4115	4115	4115	159
493	20240513	130200	392424620	4120	4120	4120	4120	1
494	20240513	130100	392420500	4115	4115	4115	4115	1
495	20240513	130000	392416385	4120	4120	4120	4120	40
496	20240513	125900	392251585	4120	4120	4120	4120	5
497	20240513	125800	392230985	4140	4140	4140	4140	0
498	20240513	125700	392230985	4140	4110	4140	4090	1293
499	20240513	125600	386930600	4150	4150	4150	4150	0
500	20240513	125500	386930600	4150	4150	4150	4150	0
501	20240513	125400	386930600	4150	4120	4150	4105	34
502	20240513	125300	386790035	4150	4150	4150	4150	0
503	20240513	125200	386790035	4150	4150	4150	4150	0
504	20240513	125100	386790035	4150	4140	4155	4140	7
505	20240513	125000	386761015	4140	4140	4140	4140	543
506	20240513	124900	384512995	4140	4140	4140	4140	0
507	20240513	124800	384512995	4140	4140	4140	4140	0
508	20240513	124700	384512995	4140	4135	4140	4135	300
509	20240513	124600	383271145	4105	4105	4105	4105	0
510	20240513	124500	383271145	4105	4105	4105	4105	0
511	20240513	124400	383271145	4105	4100	4135	4100	654
512	20240513	124300	380567410	4125	4125	4125	4125	200
513	20240513	124200	379742410	4130	4130	4130	4130	0
514	20240513	124100	379742410	4130	4100	4130	4100	49
515	20240513	124000	379540070	4135	4125	4135	4100	10192
516	20240513	123900	337714990	4140	4160	4160	4100	10132
517	20240513	123800	296006795	4160	4155	4160	4155	100
518	20240513	123700	295590800	4160	4155	4160	4155	100
519	20240513	123600	295174900	4155	4145	4155	4130	4544
520	20240513	123500	276394710	4145	4145	4145	4145	0
521	20240513	123400	276394710	4145	4145	4145	4145	0
522	20240513	123300	276394710	4145	4145	4145	4145	0
523	20240513	123200	276394710	4145	4155	4155	4145	1140
524	20240513	123100	271667410	4155	4155	4155	4155	0
525	20240513	123000	271667410	4155	4155	4155	4155	2
526	20240513	122900	271659100	4155	4155	4155	4155	0
527	20240513	122800	271659100	4155	4155	4155	4155	0
528	20240513	122700	271659100	4155	4155	4155	4155	1
529	20240513	122600	271654945	4145	4145	4145	4145	0
530	20240513	122500	271654945	4145	4145	4145	4145	1
531	20240513	122400	271650800	4155	4145	4155	4145	2
532	20240513	122300	271642500	4145	4145	4145	4145	0
533	20240513	122200	271642500	4145	4145	4145	4145	0
534	20240513	122100	271642500	4145	4145	4145	4145	0
535	20240513	122000	271642500	4145	4145	4145	4145	0
536	20240513	121900	271642500	4145	4150	4150	4145	5
537	20240513	121800	271621755	4155	4155	4155	4155	0
538	20240513	121700	271621755	4155	4155	4155	4155	2
539	20240513	121600	271613445	4150	4150	4150	4150	0
540	20240513	121500	271613445	4150	4155	4160	4150	268
541	20240513	121400	270501025	4160	4160	4160	4160	0
542	20240513	121300	270501025	4160	4160	4160	4160	0
543	20240513	121200	270501025	4160	4160	4160	4160	0
544	20240513	121100	270501025	4160	4160	4160	4160	0
545	20240513	121000	270501025	4160	4150	4160	4150	245
546	20240513	120900	269482500	4150	4150	4150	4150	0
547	20240513	120800	269482500	4150	4150	4150	4150	0
548	20240513	120700	269482500	4150	4150	4150	4150	0
549	20240513	120600	269482500	4150	4150	4150	4150	3
550	20240513	120500	269470050	4150	4150	4150	4150	0
551	20240513	120400	269470050	4150	4150	4150	4150	0
552	20240513	120300	269470050	4150	4150	4150	4150	518
553	20240513	120200	267320350	4155	4155	4155	4155	0
554	20240513	120100	267320350	4155	4155	4155	4155	10
555	20240513	120000	267278800	4160	4160	4160	4160	0
556	20240513	115900	267278800	4160	4160	4160	4160	1
557	20240513	115800	267274640	4155	4155	4155	4155	0
558	20240513	115700	267274640	4155	4155	4155	4155	10
559	20240513	115600	267233090	4155	4155	4155	4155	3
560	20240513	115500	267220625	4155	4155	4155	4155	0
561	20240513	115400	267220625	4155	4155	4155	4155	256
562	20240513	115300	266156945	4155	4155	4155	4155	2
563	20240513	115200	266148635	4155	4155	4155	4155	0
564	20240513	115100	266148635	4155	4155	4155	4155	0
565	20240513	115000	266148635	4155	4155	4155	4155	0
566	20240513	114900	266148635	4155	4155	4155	4155	0
567	20240513	114800	266148635	4155	4155	4155	4155	0
568	20240513	114700	266148635	4155	4155	4160	4155	401
569	20240513	114600	264480485	4160	4150	4160	4150	4
570	20240513	114500	264463865	4145	4160	4160	4145	6410
571	20240513	114400	237867545	4160	4160	4160	4160	0
572	20240513	114300	237867545	4160	4160	4160	4160	0
573	20240513	114200	237867545	4160	4160	4160	4160	0
574	20240513	114100	237867545	4160	4160	4160	4160	0
575	20240513	114000	237867545	4160	4160	4160	4160	1
576	20240513	113900	237863385	4160	4155	4160	4155	70
577	20240513	113800	237572530	4160	4155	4160	4155	1006
578	20240513	113700	233392595	4160	4160	4160	4160	0
579	20240513	113600	233392595	4160	4160	4160	4160	100
580	20240513	113500	232976595	4165	4165	4165	4165	0
581	20240513	113400	232976595	4165	4165	4165	4165	0
582	20240513	113300	232976595	4165	4165	4165	4165	0
583	20240513	113200	232976595	4165	4165	4165	4165	0
584	20240513	113100	232976595	4165	4165	4165	4165	0
585	20240513	113000	232976595	4165	4165	4165	4165	1
586	20240513	112900	232972430	4165	4165	4165	4165	1
587	20240513	112800	232968265	4155	4155	4155	4155	30
588	20240513	112700	232843615	4165	4165	4165	4165	1
589	20240513	112600	232839450	4165	4165	4165	4165	1
590	20240513	112500	232835285	4160	4160	4160	4160	261
591	20240513	112400	231749525	4165	4165	4165	4165	0
592	20240513	112300	231749525	4165	4165	4165	4165	0
593	20240513	112200	231749525	4165	4165	4165	4165	0
594	20240513	112100	231749525	4165	4160	4165	4160	6
595	20240513	112000	231724540	4160	4160	4160	4160	50
596	20240513	111900	231516540	4160	4160	4160	4160	1
597	20240513	111800	231512380	4155	4155	4155	4155	0
598	20240513	111700	231512380	4155	4155	4155	4155	0
599	20240513	111600	231512380	4155	4155	4155	4155	468
600	20240513	111500	229567840	4155	4165	4165	4155	11
601	20240513	111400	229522125	4165	4160	4165	4160	2
602	20240513	111300	229513800	4165	4165	4165	4165	0
603	20240513	111200	229513800	4165	4160	4165	4155	13
604	20240513	111100	229459760	4155	4155	4155	4155	0
605	20240513	111000	229459760	4155	4160	4160	4155	216
606	20240513	110900	228561245	4165	4165	4165	4165	0
607	20240513	110800	228561245	4165	4165	4165	4165	1
608	20240513	110700	228557080	4160	4160	4160	4160	324
609	20240513	110600	227209240	4165	4165	4165	4165	0
610	20240513	110500	227209240	4165	4165	4165	4165	201
611	20240513	110400	226372075	4165	4165	4165	4165	10
612	20240513	110300	226330425	4165	4165	4165	4165	0
613	20240513	110200	226330425	4165	4165	4165	4165	0
614	20240513	110100	226330425	4165	4160	4165	4160	51
615	20240513	110000	226118260	4165	4165	4165	4165	1
616	20240513	105900	226114095	4160	4155	4160	4155	172
617	20240513	105800	225398935	4160	4150	4160	4150	101
618	20240513	105700	224979775	4150	4150	4150	4150	0
619	20240513	105600	224979775	4150	4150	4150	4150	0
620	20240513	105500	224979775	4150	4150	4150	4150	0
621	20240513	105400	224979775	4150	4155	4155	4150	642
622	20240513	105300	222312770	4160	4160	4160	4160	100
623	20240513	105200	221896770	4160	4160	4160	4160	25
624	20240513	105100	221792770	4160	4160	4160	4160	0
625	20240513	105000	221792770	4160	4160	4160	4160	263
626	20240513	104900	220698690	4165	4165	4165	4165	0
627	20240513	104800	220698690	4165	4165	4165	4165	1
628	20240513	104700	220694525	4160	4160	4160	4160	0
629	20240513	104600	220694525	4160	4160	4160	4160	0
630	20240513	104500	220694525	4160	4160	4160	4160	0
631	20240513	104400	220694525	4160	4160	4160	4160	3
632	20240513	104300	220682045	4160	4160	4160	4160	9
633	20240513	104200	220644605	4160	4160	4160	4160	0
634	20240513	104100	220644605	4160	4160	4160	4160	5
635	20240513	104000	220623805	4155	4160	4160	4155	562
636	20240513	103900	218286050	4160	4165	4170	4160	6778
637	20240513	103800	190087465	4170	4170	4170	4170	110
638	20240513	103700	189628765	4180	4165	4180	4165	3
639	20240513	103600	189616245	4180	4180	4180	4180	0
640	20240513	103500	189616245	4180	4180	4180	4180	0
641	20240513	103400	189616245	4180	4170	4180	4165	1450
642	20240513	103300	183568355	4190	4190	4190	4190	8
643	20240513	103200	183534835	4190	4190	4190	4190	0
644	20240513	103100	183534835	4190	4190	4190	4190	1
645	20240513	103000	183530645	4165	4175	4175	4165	1776
646	20240513	102900	176131125	4175	4175	4175	4175	0
647	20240513	102800	176131125	4175	4180	4180	4175	1394
648	20240513	102700	170311075	4175	4175	4175	4175	1
649	20240513	102600	170306900	4185	4185	4185	4185	300
650	20240513	102500	169051400	4195	4195	4195	4195	0
651	20240513	102400	169051400	4195	4195	4195	4195	0
652	20240513	102300	169051400	4195	4195	4195	4195	0
653	20240513	102200	169051400	4195	4180	4195	4180	463
654	20240513	102100	167116035	4175	4175	4175	4175	0
655	20240513	102000	167116035	4175	4175	4175	4175	0
656	20240513	101900	167116035	4175	4175	4175	4175	0
657	20240513	101800	167116035	4175	4175	4175	4175	0
658	20240513	101700	167116035	4175	4175	4175	4175	0
659	20240513	101600	167116035	4175	4175	4175	4175	1
660	20240513	101500	167111860	4195	4195	4195	4195	0
661	20240513	101400	167111860	4195	4190	4195	4175	1465
662	20240513	101300	160987220	4195	4195	4195	4195	1
663	20240513	101200	160983025	4195	4195	4195	4195	1
664	20240513	101100	160978830	4190	4190	4190	4190	210
665	20240513	101000	160098930	4195	4195	4195	4195	0
666	20240513	100900	160098930	4195	4195	4195	4195	5
667	20240513	100800	160077955	4195	4195	4195	4195	4
668	20240513	100700	160061175	4195	4195	4195	4195	2
669	20240513	100600	160052785	4185	4185	4185	4185	0
670	20240513	100500	160052785	4185	4190	4190	4185	210
671	20240513	100400	159173885	4190	4190	4190	4190	3
672	20240513	100300	159161315	4185	4190	4195	4185	57
673	20240513	100200	158922755	4190	4190	4190	4190	6
674	20240513	100100	158897615	4190	4190	4190	4190	440
675	20240513	100000	157054015	4195	4195	4195	4195	1022
676	20240513	095900	152766725	4195	4195	4195	4195	526
677	20240513	095800	150560155	4200	4200	4200	4200	0
678	20240513	095700	150560155	4200	4200	4200	4200	0
679	20240513	095600	150560155	4200	4200	4200	4200	0
680	20240513	095500	150560155	4200	4200	4200	4200	51
681	20240513	095400	150345955	4200	4200	4200	4200	0
682	20240513	095300	150345955	4200	4200	4200	4200	2
683	20240513	095200	150337555	4200	4200	4200	4200	300
684	20240513	095100	149077555	4205	4205	4205	4205	998
685	20240513	095000	144880965	4205	4205	4205	4200	3
686	20240513	094900	144868355	4205	4195	4205	4195	3
687	20240513	094800	144855755	4205	4205	4205	4205	0
688	20240513	094700	144855755	4205	4200	4205	4200	179
689	20240513	094600	144103945	4200	4200	4200	4200	79
690	20240513	094500	143772145	4205	4200	4205	4200	51
691	20240513	094400	143557940	4205	4205	4205	4200	660
692	20240513	094300	140783140	4205	4205	4205	4205	1
693	20240513	094200	140778935	4200	4200	4205	4200	1804
694	20240513	094100	133200635	4205	4205	4205	4205	1176
695	20240513	094000	128255555	4205	4205	4205	4205	80
696	20240513	093900	127919155	4200	4200	4200	4200	40
697	20240513	093800	127751155	4200	4200	4200	4200	1285
698	20240513	093700	122354155	4200	4200	4200	4200	1000
699	20240513	093600	118154155	4205	4195	4205	4195	137
700	20240513	093500	117578430	4205	4195	4205	4195	2380
701	20240513	093400	107581220	4200	4190	4205	4190	1111
702	20240513	093300	102913785	4205	4205	4205	4205	0
703	20240513	093200	102913785	4205	4205	4205	4205	1
704	20240513	093100	102909580	4200	4190	4210	4190	6547
705	20240513	093000	75404825	4190	4190	4190	4190	1
706	20240513	092900	75400635	4185	4185	4185	4185	72
707	20240513	092800	75099315	4185	4175	4185	4175	2034
708	20240513	092700	66599300	4175	4165	4175	4160	281
709	20240513	092600	65428635	4165	4165	4165	4165	0
710	20240513	092500	65428635	4165	4165	4165	4165	0
711	20240513	092400	65428635	4165	4165	4165	4165	0
712	20240513	092300	65428635	4165	4165	4165	4165	3
713	20240513	092200	65416140	4160	4160	4160	4160	0
714	20240513	092100	65416140	4160	4160	4160	4160	10
715	20240513	092000	65374540	4175	4175	4175	4175	0
716	20240513	091900	65374540	4175	4175	4175	4175	0
717	20240513	091800	65374540	4175	4175	4175	4175	0
718	20240513	091700	65374540	4175	4150	4175	4150	384
719	20240513	091600	63774365	4150	4150	4150	4150	300
720	20240513	091500	62529365	4150	4160	4160	4150	505
721	20240513	091400	60430435	4170	4170	4170	4170	3
722	20240513	091300	60417925	4170	4170	4170	4170	0
723	20240513	091200	60417925	4170	4170	4170	4170	8
724	20240513	091100	60384565	4155	4155	4155	4155	0
725	20240513	091000	60384565	4155	4160	4160	4155	330
726	20240513	090900	59012660	4160	4160	4160	4160	150
727	20240513	090800	58388660	4150	4175	4175	4150	2500
728	20240513	090700	48005205	4175	4175	4175	4175	5
729	20240513	090600	47984330	4150	4160	4165	4150	7805
730	20240513	090500	15591740	4170	4170	4170	4170	0
731	20240513	090400	15591740	4170	4175	4175	4170	552
732	20240513	090300	13287150	4175	4175	4175	4175	26
733	20240513	090200	13178600	4175	4175	4175	4150	603
734	20240513	090100	10675895	4160	4160	4160	4160	201
735	20240513	090000	9839735	4165	4175	4175	4165	2357