KissMeData/263810/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	205100	274788670	4040	4040	4040	4040	3761
3	20240513	205000	274788670	4040	4040	4040	4040	0
4	20240513	204900	274788670	4040	4040	4040	4040	0
5	20240513	204800	274788670	4040	4040	4040	4040	0
6	20240513	204700	274788670	4040	4040	4040	4040	0
7	20240513	204600	274788670	4040	4040	4040	4040	0
8	20240513	204500	274788670	4040	4040	4040	4040	0
9	20240513	204400	274788670	4040	4040	4040	4040	0
10	20240513	204300	274788670	4040	4040	4040	4040	0
11	20240513	204200	274788670	4040	4040	4040	4040	0
12	20240513	204100	274788670	4040	4040	4040	4040	0
13	20240513	204000	274788670	4040	4040	4040	4040	0
14	20240513	203900	274788670	4040	4040	4040	4040	0
15	20240513	203800	274788670	4040	4040	4040	4040	0
16	20240513	203700	274788670	4040	4040	4040	4040	0
17	20240513	203600	274788670	4040	4040	4040	4040	0
18	20240513	203500	274788670	4040	4040	4040	4040	0
19	20240513	203400	274788670	4040	4040	4040	4040	0
20	20240513	203300	274788670	4040	4040	4040	4040	0
21	20240513	203200	274788670	4040	4040	4040	4040	0
22	20240513	203100	274788670	4040	4040	4040	4040	0
23	20240513	203000	274788670	4040	4040	4040	4040	0
24	20240513	202900	274788670	4040	4040	4040	4040	0
25	20240513	202800	274788670	4040	4040	4040	4040	0
26	20240513	202700	274788670	4040	4040	4040	4040	0
27	20240513	202600	274788670	4040	4040	4040	4040	0
28	20240513	202500	274788670	4040	4040	4040	4040	0
29	20240513	202400	274788670	4040	4040	4040	4040	0
30	20240513	202300	274788670	4040	4040	4040	4040	0
31	20240513	202200	274788670	4040	4040	4040	4040	0
32	20240513	202100	274788670	4040	4040	4040	4040	3761
33	20240513	202000	274788670	4040	4040	4040	4040	0
34	20240513	201900	274788670	4040	4040	4040	4040	0
35	20240513	201800	274788670	4040	4040	4040	4040	0
36	20240513	201700	274788670	4040	4040	4040	4040	0
37	20240513	201600	274788670	4040	4040	4040	4040	0
38	20240513	201500	274788670	4040	4040	4040	4040	0
39	20240513	201400	274788670	4040	4040	4040	4040	0
40	20240513	201300	274788670	4040	4040	4040	4040	0
41	20240513	201200	274788670	4040	4040	4040	4040	0
42	20240513	201100	274788670	4040	4040	4040	4040	0
43	20240513	201000	274788670	4040	4040	4040	4040	0
44	20240513	200900	274788670	4040	4040	4040	4040	0
45	20240513	200800	274788670	4040	4040	4040	4040	0
46	20240513	200700	274788670	4040	4040	4040	4040	0
47	20240513	200600	274788670	4040	4040	4040	4040	0
48	20240513	200500	274788670	4040	4040	4040	4040	0
49	20240513	200400	274788670	4040	4040	4040	4040	0
50	20240513	200300	274788670	4040	4040	4040	4040	0
51	20240513	200200	274788670	4040	4040	4040	4040	0
52	20240513	200100	274788670	4040	4040	4040	4040	0
53	20240513	200000	274788670	4040	4040	4040	4040	0
54	20240513	195900	274788670	4040	4040	4040	4040	0
55	20240513	195800	274788670	4040	4040	4040	4040	0
56	20240513	195700	274788670	4040	4040	4040	4040	0
57	20240513	195600	274788670	4040	4040	4040	4040	0
58	20240513	195500	274788670	4040	4040	4040	4040	0
59	20240513	195400	274788670	4040	4040	4040	4040	0
60	20240513	195300	274788670	4040	4040	4040	4040	0
61	20240513	195200	274788670	4040	4040	4040	4040	0
62	20240513	195100	274788670	4040	4040	4040	4040	3761
63	20240513	195000	274788670	4040	4040	4040	4040	0
64	20240513	194900	274788670	4040	4040	4040	4040	0
65	20240513	194800	274788670	4040	4040	4040	4040	0
66	20240513	194700	274788670	4040	4040	4040	4040	0
67	20240513	194600	274788670	4040	4040	4040	4040	0
68	20240513	194500	274788670	4040	4040	4040	4040	0
69	20240513	194400	274788670	4040	4040	4040	4040	0
70	20240513	194300	274788670	4040	4040	4040	4040	0
71	20240513	194200	274788670	4040	4040	4040	4040	0
72	20240513	194100	274788670	4040	4040	4040	4040	0
73	20240513	194000	274788670	4040	4040	4040	4040	0
74	20240513	193900	274788670	4040	4040	4040	4040	0
75	20240513	193800	274788670	4040	4040	4040	4040	0
76	20240513	193700	274788670	4040	4040	4040	4040	0
77	20240513	193600	274788670	4040	4040	4040	4040	0
78	20240513	193500	274788670	4040	4040	4040	4040	0
79	20240513	193400	274788670	4040	4040	4040	4040	0
80	20240513	193300	274788670	4040	4040	4040	4040	0
81	20240513	193200	274788670	4040	4040	4040	4040	0
82	20240513	193100	274788670	4040	4040	4040	4040	0
83	20240513	193000	274788670	4040	4040	4040	4040	0
84	20240513	192900	274788670	4040	4040	4040	4040	0
85	20240513	192800	274788670	4040	4040	4040	4040	0
86	20240513	192700	274788670	4040	4040	4040	4040	0
87	20240513	192600	274788670	4040	4040	4040	4040	0
88	20240513	192500	274788670	4040	4040	4040	4040	0
89	20240513	192400	274788670	4040	4040	4040	4040	0
90	20240513	192300	274788670	4040	4040	4040	4040	0
91	20240513	192200	274788670	4040	4040	4040	4040	0
92	20240513	192100	274788670	4040	4040	4040	4040	3761
93	20240513	192000	274788670	4040	4040	4040	4040	0
94	20240513	191900	274788670	4040	4040	4040	4040	0
95	20240513	191800	274788670	4040	4040	4040	4040	0
96	20240513	191700	274788670	4040	4040	4040	4040	0
97	20240513	191600	274788670	4040	4040	4040	4040	0
98	20240513	191500	274788670	4040	4040	4040	4040	0
99	20240513	191400	274788670	4040	4040	4040	4040	0
100	20240513	191300	274788670	4040	4040	4040	4040	0
101	20240513	191200	274788670	4040	4040	4040	4040	0
102	20240513	191100	274788670	4040	4040	4040	4040	0
103	20240513	191000	274788670	4040	4040	4040	4040	0
104	20240513	190900	274788670	4040	4040	4040	4040	0
105	20240513	190800	274788670	4040	4040	4040	4040	0
106	20240513	190700	274788670	4040	4040	4040	4040	0
107	20240513	190600	274788670	4040	4040	4040	4040	0
108	20240513	190500	274788670	4040	4040	4040	4040	0
109	20240513	190400	274788670	4040	4040	4040	4040	0
110	20240513	190300	274788670	4040	4040	4040	4040	0
111	20240513	190200	274788670	4040	4040	4040	4040	0
112	20240513	190100	274788670	4040	4040	4040	4040	0
113	20240513	190000	274788670	4040	4040	4040	4040	0
114	20240513	185900	274788670	4040	4040	4040	4040	0
115	20240513	185800	274788670	4040	4040	4040	4040	0
116	20240513	185700	274788670	4040	4040	4040	4040	0
117	20240513	185600	274788670	4040	4040	4040	4040	0
118	20240513	185500	274788670	4040	4040	4040	4040	0
119	20240513	185400	274788670	4040	4040	4040	4040	0
120	20240513	185300	274788670	4040	4040	4040	4040	0
121	20240513	185200	274788670	4040	4040	4040	4040	0
122	20240513	185100	274788670	4040	4040	4040	4040	3761
123	20240513	185000	274788670	4040	4040	4040	4040	0
124	20240513	184900	274788670	4040	4040	4040	4040	0
125	20240513	184800	274788670	4040	4040	4040	4040	0
126	20240513	184700	274788670	4040	4040	4040	4040	0
127	20240513	184600	274788670	4040	4040	4040	4040	0
128	20240513	184500	274788670	4040	4040	4040	4040	0
129	20240513	184400	274788670	4040	4040	4040	4040	0
130	20240513	184300	274788670	4040	4040	4040	4040	0
131	20240513	184200	274788670	4040	4040	4040	4040	0
132	20240513	184100	274788670	4040	4040	4040	4040	0
133	20240513	184000	274788670	4040	4040	4040	4040	0
134	20240513	183900	274788670	4040	4040	4040	4040	0
135	20240513	183800	274788670	4040	4040	4040	4040	0
136	20240513	183700	274788670	4040	4040	4040	4040	0
137	20240513	183600	274788670	4040	4040	4040	4040	0
138	20240513	183500	274788670	4040	4040	4040	4040	0
139	20240513	183400	274788670	4040	4040	4040	4040	0
140	20240513	183300	274788670	4040	4040	4040	4040	0
141	20240513	183200	274788670	4040	4040	4040	4040	0
142	20240513	183100	274788670	4040	4040	4040	4040	0
143	20240513	183000	274788670	4040	4040	4040	4040	0
144	20240513	182900	274788670	4040	4040	4040	4040	0
145	20240513	182800	274788670	4040	4040	4040	4040	0
146	20240513	182700	274788670	4040	4040	4040	4040	0
147	20240513	182600	274788670	4040	4040	4040	4040	0
148	20240513	182500	274788670	4040	4040	4040	4040	0
149	20240513	182400	274788670	4040	4040	4040	4040	0
150	20240513	182300	274788670	4040	4040	4040	4040	0
151	20240513	182200	274788670	4040	4040	4040	4040	0
152	20240513	182100	274788670	4040	4040	4040	4040	3761
153	20240513	182000	274788670	4040	4040	4040	4040	0
154	20240513	181900	274788670	4040	4040	4040	4040	0
155	20240513	181800	274788670	4040	4040	4040	4040	0
156	20240513	181700	274788670	4040	4040	4040	4040	0
157	20240513	181600	274788670	4040	4040	4040	4040	0
158	20240513	181500	274788670	4040	4040	4040	4040	0
159	20240513	181400	274788670	4040	4040	4040	4040	0
160	20240513	181300	274788670	4040	4040	4040	4040	0
161	20240513	181200	274788670	4040	4040	4040	4040	0
162	20240513	181100	274788670	4040	4040	4040	4040	0
163	20240513	181000	274788670	4040	4040	4040	4040	0
164	20240513	180900	274788670	4040	4040	4040	4040	0
165	20240513	180800	274788670	4040	4040	4040	4040	0
166	20240513	180700	274788670	4040	4040	4040	4040	0
167	20240513	180600	274788670	4040	4040	4040	4040	0
168	20240513	180500	274788670	4040	4040	4040	4040	0
169	20240513	180400	274788670	4040	4040	4040	4040	0
170	20240513	180300	274788670	4040	4040	4040	4040	0
171	20240513	180200	274788670	4040	4040	4040	4040	0
172	20240513	180100	274788670	4040	4040	4040	4040	0
173	20240513	180000	274788670	4040	4040	4040	4040	0
174	20240513	175900	274788670	4040	4040	4040	4040	0
175	20240513	175800	274788670	4040	4040	4040	4040	0
176	20240513	175700	274788670	4040	4040	4040	4040	0
177	20240513	175600	274788670	4040	4040	4040	4040	0
178	20240513	175500	274788670	4040	4040	4040	4040	0
179	20240513	175400	274788670	4040	4040	4040	4040	0
180	20240513	175300	274788670	4040	4040	4040	4040	0
181	20240513	175200	274788670	4040	4040	4040	4040	0
182	20240513	175100	274788670	4040	4040	4040	4040	3761
183	20240513	175000	274788670	4040	4040	4040	4040	0
184	20240513	174900	274788670	4040	4040	4040	4040	0
185	20240513	174800	274788670	4040	4040	4040	4040	0
186	20240513	174700	274788670	4040	4040	4040	4040	0
187	20240513	174600	274788670	4040	4040	4040	4040	0
188	20240513	174500	274788670	4040	4040	4040	4040	0
189	20240513	174400	274788670	4040	4040	4040	4040	0
190	20240513	174300	274788670	4040	4040	4040	4040	0
191	20240513	174200	274788670	4040	4040	4040	4040	0
192	20240513	174100	274788670	4040	4040	4040	4040	0
193	20240513	174000	274788670	4040	4040	4040	4040	0
194	20240513	173900	274788670	4040	4040	4040	4040	0
195	20240513	173800	274788670	4040	4040	4040	4040	0
196	20240513	173700	274788670	4040	4040	4040	4040	0
197	20240513	173600	274788670	4040	4040	4040	4040	0
198	20240513	173500	274788670	4040	4040	4040	4040	0
199	20240513	173400	274788670	4040	4040	4040	4040	0
200	20240513	173300	274788670	4040	4040	4040	4040	0
201	20240513	173200	274788670	4040	4040	4040	4040	0
202	20240513	173100	274788670	4040	4040	4040	4040	0
203	20240513	173000	274788670	4040	4040	4040	4040	0
204	20240513	172900	274788670	4040	4040	4040	4040	0
205	20240513	172800	274788670	4040	4040	4040	4040	0
206	20240513	172700	274788670	4040	4040	4040	4040	0
207	20240513	172600	274788670	4040	4040	4040	4040	0
208	20240513	172500	274788670	4040	4040	4040	4040	0
209	20240513	172400	274788670	4040	4040	4040	4040	0
210	20240513	172300	274788670	4040	4040	4040	4040	0
211	20240513	172200	274788670	4040	4040	4040	4040	0
212	20240513	172100	274788670	4040	4040	4040	4040	3761
213	20240513	172000	274788670	4040	4040	4040	4040	0
214	20240513	171900	274788670	4040	4040	4040	4040	0
215	20240513	171800	274788670	4040	4040	4040	4040	0
216	20240513	171700	274788670	4040	4040	4040	4040	0
217	20240513	171600	274788670	4040	4040	4040	4040	0
218	20240513	171500	274788670	4040	4040	4040	4040	0
219	20240513	171400	274788670	4040	4040	4040	4040	0
220	20240513	171300	274788670	4040	4040	4040	4040	0
221	20240513	171200	274788670	4040	4040	4040	4040	0
222	20240513	171100	274788670	4040	4040	4040	4040	0
223	20240513	171000	274788670	4040	4040	4040	4040	0
224	20240513	170900	274788670	4040	4040	4040	4040	0
225	20240513	170800	274788670	4040	4040	4040	4040	0
226	20240513	170700	274788670	4040	4040	4040	4040	0
227	20240513	170600	274788670	4040	4040	4040	4040	0
228	20240513	170500	274788670	4040	4040	4040	4040	0
229	20240513	170400	274788670	4040	4040	4040	4040	0
230	20240513	170300	274788670	4040	4040	4040	4040	0
231	20240513	170200	274788670	4040	4040	4040	4040	0
232	20240513	170100	274788670	4040	4040	4040	4040	0
233	20240513	170000	274788670	4040	4040	4040	4040	0
234	20240513	165900	274788670	4040	4040	4040	4040	0
235	20240513	165800	274788670	4040	4040	4040	4040	0
236	20240513	165700	274788670	4040	4040	4040	4040	0
237	20240513	165600	274788670	4040	4040	4040	4040	0
238	20240513	165500	274788670	4040	4040	4040	4040	0
239	20240513	165400	274788670	4040	4040	4040	4040	0
240	20240513	165300	274788670	4040	4040	4040	4040	0
241	20240513	165200	274788670	4040	4040	4040	4040	0
242	20240513	165100	274788670	4040	4040	4040	4040	3761
243	20240513	165000	274788670	4040	4040	4040	4040	0
244	20240513	164900	274788670	4040	4040	4040	4040	0
245	20240513	164800	274788670	4040	4040	4040	4040	0
246	20240513	164700	274788670	4040	4040	4040	4040	0
247	20240513	164600	274788670	4040	4040	4040	4040	0
248	20240513	164500	274788670	4040	4040	4040	4040	0
249	20240513	164400	274788670	4040	4040	4040	4040	0
250	20240513	164300	274788670	4040	4040	4040	4040	0
251	20240513	164200	274788670	4040	4040	4040	4040	0
252	20240513	164100	274788670	4040	4040	4040	4040	0
253	20240513	164000	274788670	4040	4040	4040	4040	0
254	20240513	163900	274788670	4040	4040	4040	4040	0
255	20240513	163800	274788670	4040	4040	4040	4040	0
256	20240513	163700	274788670	4040	4040	4040	4040	0
257	20240513	163600	274788670	4040	4040	4040	4040	0
258	20240513	163500	274788670	4040	4040	4040	4040	0
259	20240513	163400	274788670	4040	4040	4040	4040	0
260	20240513	163300	274788670	4040	4040	4040	4040	0
261	20240513	163200	274788670	4040	4040	4040	4040	0
262	20240513	163100	274788670	4040	4040	4040	4040	0
263	20240513	163000	274788670	4040	4040	4040	4040	0
264	20240513	162900	274788670	4040	4040	4040	4040	0
265	20240513	162800	274788670	4040	4040	4040	4040	0
266	20240513	162700	274788670	4040	4040	4040	4040	0
267	20240513	162600	274788670	4040	4040	4040	4040	0
268	20240513	162500	274788670	4040	4040	4040	4040	0
269	20240513	162400	274788670	4040	4040	4040	4040	0
270	20240513	162300	274788670	4040	4040	4040	4040	0
271	20240513	162200	274788670	4040	4040	4040	4040	0
272	20240513	162100	274788670	4040	4040	4040	4040	3761
273	20240513	162000	274788670	4040	4040	4040	4040	0
274	20240513	161900	274788670	4040	4040	4040	4040	0
275	20240513	161800	274788670	4040	4040	4040	4040	0
276	20240513	161700	274788670	4040	4040	4040	4040	0
277	20240513	161600	274788670	4040	4040	4040	4040	0
278	20240513	161500	274788670	4040	4040	4040	4040	0
279	20240513	161400	274788670	4040	4040	4040	4040	0
280	20240513	161300	274788670	4040	4040	4040	4040	0
281	20240513	161200	274788670	4040	4040	4040	4040	0
282	20240513	161100	274788670	4040	4040	4040	4040	0
283	20240513	161000	274788670	4040	4040	4040	4040	0
284	20240513	160900	274788670	4040	4040	4040	4040	0
285	20240513	160800	274788670	4040	4040	4040	4040	0
286	20240513	160700	274788670	4040	4040	4040	4040	0
287	20240513	160600	274788670	4040	4040	4040	4040	0
288	20240513	160500	274788670	4040	4040	4040	4040	0
289	20240513	160400	274788670	4040	4040	4040	4040	0
290	20240513	160300	274788670	4040	4040	4040	4040	0
291	20240513	160200	274788670	4040	4040	4040	4040	0
292	20240513	160100	274788670	4040	4040	4040	4040	0
293	20240513	160000	274788670	4040	4040	4040	4040	0
294	20240513	155900	274788670	4040	4040	4040	4040	0
295	20240513	155800	274788670	4040	4040	4040	4040	0
296	20240513	155700	274788670	4040	4040	4040	4040	0
297	20240513	155600	274788670	4040	4040	4040	4040	0
298	20240513	155500	274788670	4040	4040	4040	4040	0
299	20240513	155400	274788670	4040	4040	4040	4040	0
300	20240513	155300	274788670	4040	4040	4040	4040	0
301	20240513	155200	274788670	4040	4040	4040	4040	0
302	20240513	155100	274788670	4040	4040	4040	4040	3761
303	20240513	155000	274788670	4040	4040	4040	4040	0
304	20240513	154900	274788670	4040	4040	4040	4040	0
305	20240513	154800	274788670	4040	4040	4040	4040	0
306	20240513	154700	274788670	4040	4040	4040	4040	0
307	20240513	154600	274788670	4040	4040	4040	4040	0
308	20240513	154500	274788670	4040	4040	4040	4040	0
309	20240513	154400	274788670	4040	4040	4040	4040	0
310	20240513	154300	274788670	4040	4040	4040	4040	0
311	20240513	154200	274788670	4040	4040	4040	4040	0
312	20240513	154100	274788670	4040	4040	4040	4040	0
313	20240513	154000	274788670	4040	4040	4040	4040	0
314	20240513	153900	274788670	4040	4040	4040	4040	0
315	20240513	153800	274788670	4040	4040	4040	4040	0
316	20240513	153700	274788670	4040	4040	4040	4040	0
317	20240513	153600	274788670	4040	4040	4040	4040	0
318	20240513	153500	274788670	4040	4040	4040	4040	0
319	20240513	153400	274788670	4040	4040	4040	4040	0
320	20240513	153300	274788670	4040	4040	4040	4040	0
321	20240513	153200	274788670	4040	4040	4040	4040	0
322	20240513	153100	274788670	4040	4040	4040	4040	0
323	20240513	153000	274788670	4040	4040	4040	4040	3761
324	20240513	152900	259594230	4070	4070	4070	4070	0
325	20240513	152800	259594230	4070	4070	4070	4070	0
326	20240513	152700	259594230	4070	4070	4070	4070	0
327	20240513	152600	259594230	4070	4070	4070	4070	0
328	20240513	152500	259594230	4070	4070	4070	4070	0
329	20240513	152400	259594230	4070	4070	4070	4070	0
330	20240513	152300	259594230	4070	4070	4070	4070	0
331	20240513	152200	259594230	4070	4070	4070	4070	0
332	20240513	152100	259594230	4070	4070	4070	4070	0
333	20240513	152000	259594230	4070	4070	4070	4070	0
334	20240513	151900	259594230	4070	4055	4070	4055	705
335	20240513	151800	256732870	4060	4060	4060	4060	3
336	20240513	151700	256720690	4060	4060	4060	4060	24
337	20240513	151600	256623250	4055	4055	4055	4055	401
338	20240513	151500	254997195	4035	4060	4060	4035	1565
339	20240513	151400	248670170	4060	4060	4060	4060	0
340	20240513	151300	248670170	4060	4060	4060	4060	0
341	20240513	151200	248670170	4060	4045	4060	4045	1620
342	20240513	151100	242117240	4045	4045	4045	4045	2
343	20240513	151000	242109150	4060	4060	4060	4060	0
344	20240513	150900	242109150	4060	4045	4060	4045	184
345	20240513	150800	241363490	4060	4060	4060	4060	44
346	20240513	150700	241184850	4060	4060	4060	4060	0
347	20240513	150600	241184850	4060	4050	4060	4050	790
348	20240513	150500	237984600	4060	4060	4060	4060	0
349	20240513	150400	237984600	4060	4060	4060	4060	0
350	20240513	150300	237984600	4060	4060	4060	4060	0
351	20240513	150200	237984600	4060	4060	4060	4060	1
352	20240513	150100	237980540	4060	4060	4060	4060	50
353	20240513	150000	237777540	4045	4045	4045	4045	442
354	20240513	145900	235989650	4060	4060	4060	4060	1
355	20240513	145800	235985590	4050	4050	4050	4050	0
356	20240513	145700	235985590	4050	4050	4050	4050	151
357	20240513	145600	235374040	4045	4045	4050	4045	22
358	20240513	145500	235285045	4060	4060	4060	4060	0
359	20240513	145400	235285045	4060	4060	4060	4060	0
360	20240513	145300	235285045	4060	4060	4060	4060	0
361	20240513	145200	235285045	4060	4045	4060	4045	2
362	20240513	145100	235276940	4060	4060	4060	4060	0
363	20240513	145000	235276940	4060	4060	4060	4060	1
364	20240513	144900	235272880	4045	4045	4045	4045	1
365	20240513	144800	235268835	4065	4065	4065	4065	0
366	20240513	144700	235268835	4065	4065	4065	4065	0
367	20240513	144600	235268835	4065	4065	4065	4065	0
368	20240513	144500	235268835	4065	4065	4065	4065	0
369	20240513	144400	235268835	4065	4065	4065	4065	5
370	20240513	144300	235248510	4045	4045	4045	4045	0
371	20240513	144200	235248510	4045	4045	4045	4045	0
372	20240513	144100	235248510	4045	4045	4045	4045	0
373	20240513	144000	235248510	4045	4045	4045	4045	0
374	20240513	143900	235248510	4045	4045	4045	4045	0
375	20240513	143800	235248510	4045	4045	4045	4045	0
376	20240513	143700	235248510	4045	4050	4050	4045	884
377	20240513	143600	231671680	4050	4050	4050	4050	0
378	20240513	143500	231671680	4050	4050	4050	4050	121
379	20240513	143400	231181630	4050	4050	4050	4050	0
380	20240513	143300	231181630	4050	4050	4050	4050	855
381	20240513	143200	227718880	4050	4050	4050	4050	0
382	20240513	143100	227718880	4050	4050	4050	4050	0
383	20240513	143000	227718880	4050	4050	4050	4050	0
384	20240513	142900	227718880	4050	4050	4050	4050	600
385	20240513	142800	225288880	4050	4055	4055	4050	2944
386	20240513	142700	213358200	4055	4055	4055	4055	0
387	20240513	142600	213358200	4055	4055	4055	4055	0
388	20240513	142500	213358200	4055	4055	4055	4055	208
389	20240513	142400	212514760	4055	4055	4055	4055	0
390	20240513	142300	212514760	4055	4055	4055	4055	0
391	20240513	142200	212514760	4055	4055	4055	4055	148
392	20240513	142100	211914620	4055	4060	4060	4055	192
393	20240513	142000	211135970	4060	4060	4060	4060	0
394	20240513	141900	211135970	4060	4060	4060	4060	0
395	20240513	141800	211135970	4060	4060	4060	4060	1
396	20240513	141700	211131910	4085	4085	4085	4085	0
397	20240513	141600	211131910	4085	4085	4085	4085	0
398	20240513	141500	211131910	4085	4085	4085	4085	0
399	20240513	141400	211131910	4085	4085	4085	4085	100
400	20240513	141300	210723410	4055	4060	4060	4055	530
401	20240513	141200	208574200	4060	4060	4060	4060	0
402	20240513	141100	208574200	4060	4060	4060	4060	0
403	20240513	141000	208574200	4060	4060	4060	4060	0
404	20240513	140900	208574200	4060	4060	4060	4060	98
405	20240513	140800	208176320	4055	4055	4055	4055	0
406	20240513	140700	208176320	4055	4055	4055	4055	0
407	20240513	140600	208176320	4055	4055	4055	4055	0
408	20240513	140500	208176320	4055	4055	4055	4055	0
409	20240513	140400	208176320	4055	4055	4055	4055	200
410	20240513	140300	207365320	4055	4055	4055	4055	0
411	20240513	140200	207365320	4055	4055	4055	4055	300
412	20240513	140100	206148820	4055	4055	4055	4055	1
413	20240513	140000	206144765	4055	4055	4055	4055	69
414	20240513	135900	205864970	4055	4055	4055	4055	0
415	20240513	135800	205864970	4055	4055	4055	4055	0
416	20240513	135700	205864970	4055	4055	4055	4055	1
417	20240513	135600	205860915	4085	4085	4085	4085	0
418	20240513	135500	205860915	4085	4085	4085	4085	0
419	20240513	135400	205860915	4085	4085	4085	4085	1
420	20240513	135300	205856830	4085	4085	4085	4085	0
421	20240513	135200	205856830	4085	4085	4085	4085	0
422	20240513	135100	205856830	4085	4085	4085	4085	0
423	20240513	135000	205856830	4085	4085	4085	4085	0
424	20240513	134900	205856830	4085	4085	4085	4085	51
425	20240513	134800	205648495	4085	4085	4085	4085	1
426	20240513	134700	205644410	4085	4085	4085	4085	86
427	20240513	134600	205293100	4085	4085	4085	4085	86
428	20240513	134500	204941790	4090	4090	4090	4090	0
429	20240513	134400	204941790	4090	4065	4090	4065	116
430	20240513	134300	204470095	4065	4055	4065	4055	1011
431	20240513	134200	200370370	4055	4060	4060	4055	20
432	20240513	134100	200289265	4060	4060	4060	4060	0
433	20240513	134000	200289265	4060	4060	4060	4060	5
434	20240513	133900	200268965	4065	4065	4065	4065	0
435	20240513	133800	200268965	4065	4065	4065	4065	0
436	20240513	133700	200268965	4065	4065	4065	4060	37
437	20240513	133600	200118625	4060	4060	4060	4060	119
438	20240513	133500	199635485	4055	4060	4060	4055	1372
439	20240513	133400	194065170	4080	4080	4080	4080	0
440	20240513	133300	194065170	4080	4080	4080	4080	0
441	20240513	133200	194065170	4080	4080	4080	4080	4
442	20240513	133100	194048850	4080	4080	4080	4080	0
443	20240513	133000	194048850	4080	4080	4080	4080	1
444	20240513	132900	194044770	4080	4080	4080	4080	2
445	20240513	132800	194036610	4075	4075	4075	4075	0
446	20240513	132700	194036610	4075	4075	4075	4075	0
447	20240513	132600	194036610	4075	4075	4075	4075	0
448	20240513	132500	194036610	4075	4075	4075	4075	0
449	20240513	132400	194036610	4075	4075	4075	4075	1
450	20240513	132300	194032535	4080	4080	4080	4080	0
451	20240513	132200	194032535	4080	4080	4080	4080	0
452	20240513	132100	194032535	4080	4080	4080	4080	0
453	20240513	132000	194032535	4080	4080	4080	4080	0
454	20240513	131900	194032535	4080	4080	4080	4080	0
455	20240513	131800	194032535	4080	4080	4080	4080	1
456	20240513	131700	194028455	4080	4080	4080	4080	0
457	20240513	131600	194028455	4080	4080	4080	4080	2
458	20240513	131500	194020295	4055	4060	4060	4055	169
459	20240513	131400	193334160	4060	4060	4060	4060	9
460	20240513	131300	193297620	4060	4060	4060	4060	1
461	20240513	131200	193293560	4060	4060	4060	4060	1
462	20240513	131100	193289500	4055	4055	4055	4055	1000
463	20240513	131000	189234500	4055	4065	4065	4055	1352
464	20240513	130900	183745650	4060	4060	4065	4060	101
465	20240513	130800	183335490	4065	4070	4070	4065	133
466	20240513	130700	182794790	4080	4080	4080	4080	0
467	20240513	130600	182794790	4080	4080	4080	4080	1
468	20240513	130500	182790710	4070	4070	4070	4070	1
469	20240513	130400	182786640	4085	4085	4085	4085	0
470	20240513	130300	182786640	4085	4085	4085	4085	0
471	20240513	130200	182786640	4085	4085	4085	4085	0
472	20240513	130100	182786640	4085	4085	4085	4085	100
473	20240513	130000	182378140	4085	4070	4085	4065	3009
474	20240513	125900	170142885	4085	4070	4085	4070	3
475	20240513	125800	170130645	4075	4075	4075	4075	0
476	20240513	125700	170130645	4075	4075	4075	4075	10
477	20240513	125600	170089895	4085	4085	4085	4085	10
478	20240513	125500	170049045	4085	4085	4085	4085	0
479	20240513	125400	170049045	4085	4085	4085	4085	1
480	20240513	125300	170044960	4070	4070	4070	4070	0
481	20240513	125200	170044960	4070	4080	4080	4070	2184
482	20240513	125100	161152195	4090	4090	4090	4090	0
483	20240513	125000	161152195	4090	4090	4090	4090	0
484	20240513	124900	161152195	4090	4090	4090	4090	0
485	20240513	124800	161152195	4090	4090	4090	4090	1
486	20240513	124700	161148105	4090	4090	4090	4090	0
487	20240513	124600	161148105	4090	4090	4090	4090	24
488	20240513	124500	161049945	4090	4090	4090	4090	0
489	20240513	124400	161049945	4090	4090	4090	4090	0
490	20240513	124300	161049945	4090	4090	4090	4090	0
491	20240513	124200	161049945	4090	4090	4090	4090	1
492	20240513	124100	161045855	4080	4080	4080	4080	0
493	20240513	124000	161045855	4080	4080	4080	4080	0
494	20240513	123900	161045855	4080	4080	4080	4080	0
495	20240513	123800	161045855	4080	4080	4080	4080	0
496	20240513	123700	161045855	4080	4080	4080	4080	100
497	20240513	123600	160637855	4080	4090	4090	4080	151
498	20240513	123500	160021765	4090	4090	4090	4090	0
499	20240513	123400	160021765	4090	4090	4090	4090	0
500	20240513	123300	160021765	4090	4090	4090	4090	0
501	20240513	123200	160021765	4090	4090	4090	4090	30
502	20240513	123100	159899065	4090	4090	4090	4090	0
503	20240513	123000	159899065	4090	4090	4090	4090	4
504	20240513	122900	159882705	4090	4090	4090	4090	0
505	20240513	122800	159882705	4090	4090	4090	4090	0
506	20240513	122700	159882705	4090	4090	4090	4090	400
507	20240513	122600	158246705	4090	4090	4090	4090	0
508	20240513	122500	158246705	4090	4090	4090	4090	0
509	20240513	122400	158246705	4090	4090	4090	4090	1
510	20240513	122300	158242615	4090	4090	4090	4090	0
511	20240513	122200	158242615	4090	4090	4090	4090	0
512	20240513	122100	158242615	4090	4090	4090	4090	0
513	20240513	122000	158242615	4090	4090	4090	4090	0
514	20240513	121900	158242615	4090	4090	4090	4090	0
515	20240513	121800	158242615	4090	4090	4090	4090	1
516	20240513	121700	158238525	4090	4090	4090	4090	100
517	20240513	121600	157829525	4090	4090	4090	4090	0
518	20240513	121500	157829525	4090	4090	4090	4090	0
519	20240513	121400	157829525	4090	4090	4090	4090	0
520	20240513	121300	157829525	4090	4090	4090	4090	0
521	20240513	121200	157829525	4090	4090	4090	4090	1
522	20240513	121100	157825435	4090	4090	4090	4090	0
523	20240513	121000	157825435	4090	4090	4090	4090	0
524	20240513	120900	157825435	4090	4090	4090	4090	0
525	20240513	120800	157825435	4090	4090	4090	4090	0
526	20240513	120700	157825435	4090	4090	4090	4090	0
527	20240513	120600	157825435	4090	4090	4090	4090	1
528	20240513	120500	157821345	4080	4080	4080	4080	0
529	20240513	120400	157821345	4080	4080	4080	4080	0
530	20240513	120300	157821345	4080	4080	4080	4080	0
531	20240513	120200	157821345	4080	4080	4080	4080	0
532	20240513	120100	157821345	4080	4080	4080	4080	80
533	20240513	120000	157494945	4090	4090	4090	4090	1
534	20240513	115900	157490855	4090	4090	4090	4090	0
535	20240513	115800	157490855	4090	4090	4090	4090	0
536	20240513	115700	157490855	4090	4090	4090	4090	100
537	20240513	115600	157081855	4090	4090	4090	4090	0
538	20240513	115500	157081855	4090	4090	4090	4090	0
539	20240513	115400	157081855	4090	4090	4090	4090	1
540	20240513	115300	157077765	4090	4090	4090	4090	0
541	20240513	115200	157077765	4090	4090	4090	4090	0
542	20240513	115100	157077765	4090	4090	4090	4090	0
543	20240513	115000	157077765	4090	4090	4090	4090	0
544	20240513	114900	157077765	4090	4090	4090	4090	0
545	20240513	114800	157077765	4090	4080	4090	4080	46
546	20240513	114700	156890075	4080	4080	4080	4080	0
547	20240513	114600	156890075	4080	4080	4080	4080	0
548	20240513	114500	156890075	4080	4080	4080	4080	0
549	20240513	114400	156890075	4080	4080	4080	4080	0
550	20240513	114300	156890075	4080	4080	4080	4080	100
551	20240513	114200	156482075	4090	4090	4090	4090	1
552	20240513	114100	156477985	4090	4090	4090	4090	0
553	20240513	114000	156477985	4090	4090	4090	4090	0
554	20240513	113900	156477985	4090	4090	4090	4090	0
555	20240513	113800	156477985	4090	4090	4090	4090	0
556	20240513	113700	156477985	4090	4090	4090	4090	0
557	20240513	113600	156477985	4090	4090	4090	4090	1
558	20240513	113500	156473895	4090	4090	4090	4090	0
559	20240513	113400	156473895	4090	4090	4090	4090	0
560	20240513	113300	156473895	4090	4090	4090	4090	0
561	20240513	113200	156473895	4090	4090	4090	4090	0
562	20240513	113100	156473895	4090	4090	4090	4090	0
563	20240513	113000	156473895	4090	4080	4090	4080	11
564	20240513	112900	156429005	4090	4090	4090	4090	0
565	20240513	112800	156429005	4090	4090	4090	4090	0
566	20240513	112700	156429005	4090	4090	4090	4090	0
567	20240513	112600	156429005	4090	4090	4090	4090	0
568	20240513	112500	156429005	4090	4090	4090	4090	0
569	20240513	112400	156429005	4090	4090	4090	4090	3
570	20240513	112300	156416735	4075	4075	4075	4075	0
571	20240513	112200	156416735	4075	4075	4075	4075	0
572	20240513	112100	156416735	4075	4075	4075	4075	295
573	20240513	112000	155214610	4085	4085	4085	4085	0
574	20240513	111900	155214610	4085	4085	4085	4085	0
575	20240513	111800	155214610	4085	4085	4085	4085	1
576	20240513	111700	155210525	4080	4080	4080	4080	0
577	20240513	111600	155210525	4080	4080	4080	4080	124
578	20240513	111500	154704605	4080	4080	4080	4080	1
579	20240513	111400	154700525	4080	4080	4080	4080	0
580	20240513	111300	154700525	4080	4080	4080	4080	0
581	20240513	111200	154700525	4080	4080	4080	4080	1
582	20240513	111100	154696445	4075	4075	4075	4075	200
583	20240513	111000	153881445	4080	4075	4080	4075	216
584	20240513	110900	153000170	4075	4075	4075	4075	0
585	20240513	110800	153000170	4075	4075	4075	4075	8
586	20240513	110700	152967570	4080	4080	4080	4080	0
587	20240513	110600	152967570	4080	4080	4080	4080	100
588	20240513	110500	152559570	4080	4080	4080	4080	344
589	20240513	110400	151156050	4080	4080	4080	4080	5
590	20240513	110300	151135650	4080	4080	4080	4080	0
591	20240513	110200	151135650	4080	4080	4080	4080	0
592	20240513	110100	151135650	4080	4080	4080	4080	24
593	20240513	110000	151037730	4070	4070	4070	4070	10
594	20240513	105900	150997030	4070	4070	4070	4070	0
595	20240513	105800	150997030	4070	4070	4070	4070	0
596	20240513	105700	150997030	4070	4070	4070	4070	13
597	20240513	105600	150944120	4080	4080	4080	4080	0
598	20240513	105500	150944120	4080	4080	4080	4080	50
599	20240513	105400	150740120	4080	4080	4080	4080	0
600	20240513	105300	150740120	4080	4080	4080	4080	0
601	20240513	105200	150740120	4080	4080	4080	4080	0
602	20240513	105100	150740120	4080	4080	4080	4080	0
603	20240513	105000	150740120	4080	4075	4080	4075	10
604	20240513	104900	150699360	4065	4070	4070	4065	682
605	20240513	104800	147926975	4070	4070	4070	4070	39
606	20240513	104700	147768245	4070	4070	4070	4070	0
607	20240513	104600	147768245	4070	4070	4070	4070	285
608	20240513	104500	146608295	4080	4080	4080	4080	0
609	20240513	104400	146608295	4080	4080	4080	4080	0
610	20240513	104300	146608295	4080	4080	4080	4080	0
611	20240513	104200	146608295	4080	4080	4080	4080	100
612	20240513	104100	146200295	4080	4080	4080	4080	0
613	20240513	104000	146200295	4080	4080	4080	4080	0
614	20240513	103900	146200295	4080	4080	4080	4080	5
615	20240513	103800	146179895	4080	4080	4080	4080	0
616	20240513	103700	146179895	4080	4080	4080	4080	36
617	20240513	103600	146033015	4065	4070	4070	4065	181
618	20240513	103500	145297240	4065	4065	4065	4065	0
619	20240513	103400	145297240	4065	4065	4065	4065	0
620	20240513	103300	145297240	4065	4065	4065	4065	50
621	20240513	103200	145093990	4065	4065	4065	4065	1
622	20240513	103100	145089925	4080	4080	4080	4080	0
623	20240513	103000	145089925	4080	4080	4080	4080	0
624	20240513	102900	145089925	4080	4065	4080	4065	4
625	20240513	102800	145073620	4070	4080	4080	4070	907
626	20240513	102700	141379490	4080	4085	4085	4080	901
627	20240513	102600	137698910	4080	4080	4080	4080	14
628	20240513	102500	137641790	4080	4075	4080	4075	270
629	20240513	102400	136540540	4080	4080	4080	4080	495
630	20240513	102300	134520940	4080	4080	4080	4075	940
631	20240513	102200	130685865	4080	4080	4080	4080	107
632	20240513	102100	130249305	4095	4095	4095	4095	2
633	20240513	102000	130241115	4075	4075	4075	4075	0
634	20240513	101900	130241115	4075	4080	4080	4075	141
635	20240513	101800	129665910	4080	4085	4085	4080	1223
636	20240513	101700	124671070	4095	4080	4095	4080	101
637	20240513	101600	124257490	4095	4095	4095	4095	2
638	20240513	101500	124249300	4080	4090	4095	4080	1430
639	20240513	101400	118405465	4095	4100	4100	4095	1524
640	20240513	101300	112162720	4115	4115	4115	4115	2
641	20240513	101200	112154490	4100	4115	4115	4100	1450
642	20240513	101100	106198990	4115	4115	4115	4115	0
643	20240513	101000	106198990	4115	4115	4115	4115	0
644	20240513	100900	106198990	4115	4100	4115	4100	11
645	20240513	100800	106153860	4115	4115	4115	4115	1
646	20240513	100700	106149745	4115	4100	4115	4100	1332
647	20240513	100600	100688365	4115	4115	4115	4115	0
648	20240513	100500	100688365	4115	4115	4115	4115	1
649	20240513	100400	100684250	4115	4115	4115	4115	400
650	20240513	100300	99038250	4115	4100	4115	4100	802
651	20240513	100200	95750035	4115	4120	4120	4115	32
652	20240513	100100	95618305	4120	4120	4120	4120	0
653	20240513	100000	95618305	4120	4115	4120	4115	37
654	20240513	095900	95466040	4105	4105	4105	4105	0
655	20240513	095800	95466040	4105	4105	4105	4105	414
656	20240513	095700	93766570	4110	4110	4110	4110	0
657	20240513	095600	93766570	4110	4110	4110	4110	0
658	20240513	095500	93766570	4110	4110	4110	4110	0
659	20240513	095400	93766570	4110	4110	4110	4110	73
660	20240513	095300	93466540	4105	4105	4105	4105	0
661	20240513	095200	93466540	4105	4105	4105	4105	0
662	20240513	095100	93466540	4105	4105	4105	4105	0
663	20240513	095000	93466540	4105	4105	4105	4105	400
664	20240513	094900	91824540	4105	4105	4105	4105	1
665	20240513	094800	91820435	4125	4125	4125	4125	7
666	20240513	094700	91791560	4125	4125	4125	4125	0
667	20240513	094600	91791560	4125	4100	4125	4100	193
668	20240513	094500	91000210	4100	4100	4100	4100	1
669	20240513	094400	90996110	4100	4100	4100	4100	0
670	20240513	094300	90996110	4100	4100	4100	4100	0
671	20240513	094200	90996110	4100	4125	4125	4100	2
672	20240513	094100	90987885	4100	4105	4105	4100	1098
673	20240513	094000	86480605	4110	4125	4125	4110	1164
674	20240513	093900	81695815	4125	4115	4125	4115	82
675	20240513	093800	81358145	4115	4120	4120	4110	251
676	20240513	093700	80326015	4120	4120	4120	4120	600
677	20240513	093600	77854015	4120	4120	4120	4120	408
678	20240513	093500	76173055	4120	4115	4120	4115	394
679	20240513	093400	74551735	4110	4110	4110	4110	403
680	20240513	093300	72895405	4110	4110	4110	4110	2
681	20240513	093200	72887185	4095	4095	4095	4095	12
682	20240513	093100	72838045	4095	4100	4100	4095	173
683	20240513	093000	72129010	4110	4110	4110	4110	231
684	20240513	092900	71179600	4110	4110	4110	4110	0
685	20240513	092800	71179600	4110	4110	4110	4110	0
686	20240513	092700	71179600	4110	4100	4110	4090	3302
687	20240513	092600	57659260	4110	4110	4110	4110	4000
688	20240513	092500	41219260	4095	4095	4095	4095	900
689	20240513	092400	37533760	4095	4095	4095	4095	100
690	20240513	092300	37124260	4095	4095	4095	4095	738
691	20240513	092200	34102150	4110	4110	4110	4110	0
692	20240513	092100	34102150	4110	4110	4110	4110	0
693	20240513	092000	34102150	4110	4110	4110	4110	0
694	20240513	091900	34102150	4110	4100	4110	4095	502
695	20240513	091800	32045895	4100	4100	4100	4100	1339
696	20240513	091700	26555995	4110	4110	4110	4110	30
697	20240513	091600	26432695	4095	4095	4095	4095	510
698	20240513	091500	24344245	4115	4110	4115	4095	574
699	20240513	091400	21990575	4100	4110	4110	4100	171
700	20240513	091300	21289365	4110	4090	4110	4090	2204
701	20240513	091200	12274885	4095	4100	4100	4095	458
702	20240513	091100	10398920	4100	4100	4100	4100	150
703	20240513	091000	9783920	4095	4095	4095	4095	1
704	20240513	090900	9779825	4115	4090	4115	4090	7
705	20240513	090800	9751070	4090	4100	4100	4090	459
706	20240513	090700	7870470	4095	4095	4095	4095	0
707	20240513	090600	7870470	4095	4105	4105	4095	184
708	20240513	090500	7116020	4100	4100	4100	4100	0
709	20240513	090400	7116020	4100	4100	4110	4100	4
710	20240513	090300	7099600	4105	4105	4105	4105	0
711	20240513	090200	7099600	4105	4145	4145	4105	27
712	20240513	090100	6988590	4125	4140	4145	4125	606
713	20240513	090000	4480265	4125	4125	4135	4125	1085