KissMeData/084990/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	195300	249229810	4155	4155	4155	4155	850
3	20240517	195200	249229810	4155	4155	4155	4155	0
4	20240517	195100	249229810	4155	4155	4155	4155	0
5	20240517	195000	249229810	4155	4155	4155	4155	0
6	20240517	194900	249229810	4155	4155	4155	4155	0
7	20240517	194800	249229810	4155	4155	4155	4155	0
8	20240517	194700	249229810	4155	4155	4155	4155	0
9	20240517	194600	249229810	4155	4155	4155	4155	0
10	20240517	194500	249229810	4155	4155	4155	4155	0
11	20240517	194400	249229810	4155	4155	4155	4155	0
12	20240517	194300	249229810	4155	4155	4155	4155	0
13	20240517	194200	249229810	4155	4155	4155	4155	0
14	20240517	194100	249229810	4155	4155	4155	4155	0
15	20240517	194000	249229810	4155	4155	4155	4155	0
16	20240517	193900	249229810	4155	4155	4155	4155	0
17	20240517	193800	249229810	4155	4155	4155	4155	0
18	20240517	193700	249229810	4155	4155	4155	4155	0
19	20240517	193600	249229810	4155	4155	4155	4155	0
20	20240517	193500	249229810	4155	4155	4155	4155	0
21	20240517	193400	249229810	4155	4155	4155	4155	0
22	20240517	193300	249229810	4155	4155	4155	4155	0
23	20240517	193200	249229810	4155	4155	4155	4155	0
24	20240517	193100	249229810	4155	4155	4155	4155	0
25	20240517	193000	249229810	4155	4155	4155	4155	0
26	20240517	192900	249229810	4155	4155	4155	4155	0
27	20240517	192800	249229810	4155	4155	4155	4155	0
28	20240517	192700	249229810	4155	4155	4155	4155	0
29	20240517	192600	249229810	4155	4155	4155	4155	0
30	20240517	192500	249229810	4155	4155	4155	4155	0
31	20240517	192400	249229810	4155	4155	4155	4155	0
32	20240517	192300	249229810	4155	4155	4155	4155	850
33	20240517	192200	249229810	4155	4155	4155	4155	0
34	20240517	192100	249229810	4155	4155	4155	4155	0
35	20240517	192000	249229810	4155	4155	4155	4155	0
36	20240517	191900	249229810	4155	4155	4155	4155	0
37	20240517	191800	249229810	4155	4155	4155	4155	0
38	20240517	191700	249229810	4155	4155	4155	4155	0
39	20240517	191600	249229810	4155	4155	4155	4155	0
40	20240517	191500	249229810	4155	4155	4155	4155	0
41	20240517	191400	249229810	4155	4155	4155	4155	0
42	20240517	191300	249229810	4155	4155	4155	4155	0
43	20240517	191200	249229810	4155	4155	4155	4155	0
44	20240517	191100	249229810	4155	4155	4155	4155	0
45	20240517	191000	249229810	4155	4155	4155	4155	0
46	20240517	190900	249229810	4155	4155	4155	4155	0
47	20240517	190800	249229810	4155	4155	4155	4155	0
48	20240517	190700	249229810	4155	4155	4155	4155	0
49	20240517	190600	249229810	4155	4155	4155	4155	0
50	20240517	190500	249229810	4155	4155	4155	4155	0
51	20240517	190400	249229810	4155	4155	4155	4155	0
52	20240517	190300	249229810	4155	4155	4155	4155	0
53	20240517	190200	249229810	4155	4155	4155	4155	0
54	20240517	190100	249229810	4155	4155	4155	4155	0
55	20240517	190000	249229810	4155	4155	4155	4155	0
56	20240517	185900	249229810	4155	4155	4155	4155	0
57	20240517	185800	249229810	4155	4155	4155	4155	0
58	20240517	185700	249229810	4155	4155	4155	4155	0
59	20240517	185600	249229810	4155	4155	4155	4155	0
60	20240517	185500	249229810	4155	4155	4155	4155	0
61	20240517	185400	249229810	4155	4155	4155	4155	0
62	20240517	185300	249229810	4155	4155	4155	4155	850
63	20240517	185200	249229810	4155	4155	4155	4155	0
64	20240517	185100	249229810	4155	4155	4155	4155	0
65	20240517	185000	249229810	4155	4155	4155	4155	0
66	20240517	184900	249229810	4155	4155	4155	4155	0
67	20240517	184800	249229810	4155	4155	4155	4155	0
68	20240517	184700	249229810	4155	4155	4155	4155	0
69	20240517	184600	249229810	4155	4155	4155	4155	0
70	20240517	184500	249229810	4155	4155	4155	4155	0
71	20240517	184400	249229810	4155	4155	4155	4155	0
72	20240517	184300	249229810	4155	4155	4155	4155	0
73	20240517	184200	249229810	4155	4155	4155	4155	0
74	20240517	184100	249229810	4155	4155	4155	4155	0
75	20240517	184000	249229810	4155	4155	4155	4155	0
76	20240517	183900	249229810	4155	4155	4155	4155	0
77	20240517	183800	249229810	4155	4155	4155	4155	0
78	20240517	183700	249229810	4155	4155	4155	4155	0
79	20240517	183600	249229810	4155	4155	4155	4155	0
80	20240517	183500	249229810	4155	4155	4155	4155	0
81	20240517	183400	249229810	4155	4155	4155	4155	0
82	20240517	183300	249229810	4155	4155	4155	4155	0
83	20240517	183200	249229810	4155	4155	4155	4155	0
84	20240517	183100	249229810	4155	4155	4155	4155	0
85	20240517	183000	249229810	4155	4155	4155	4155	0
86	20240517	182900	249229810	4155	4155	4155	4155	0
87	20240517	182800	249229810	4155	4155	4155	4155	0
88	20240517	182700	249229810	4155	4155	4155	4155	0
89	20240517	182600	249229810	4155	4155	4155	4155	0
90	20240517	182500	249229810	4155	4155	4155	4155	0
91	20240517	182400	249229810	4155	4155	4155	4155	0
92	20240517	182300	249229810	4155	4155	4155	4155	850
93	20240517	182200	249229810	4155	4155	4155	4155	0
94	20240517	182100	249229810	4155	4155	4155	4155	0
95	20240517	182000	249229810	4155	4155	4155	4155	0
96	20240517	181900	249229810	4155	4155	4155	4155	0
97	20240517	181800	249229810	4155	4155	4155	4155	0
98	20240517	181700	249229810	4155	4155	4155	4155	0
99	20240517	181600	249229810	4155	4155	4155	4155	0
100	20240517	181500	249229810	4155	4155	4155	4155	0
101	20240517	181400	249229810	4155	4155	4155	4155	0
102	20240517	181300	249229810	4155	4155	4155	4155	0
103	20240517	181200	249229810	4155	4155	4155	4155	0
104	20240517	181100	249229810	4155	4155	4155	4155	0
105	20240517	181000	249229810	4155	4155	4155	4155	0
106	20240517	180900	249229810	4155	4155	4155	4155	0
107	20240517	180800	249229810	4155	4155	4155	4155	0
108	20240517	180700	249229810	4155	4155	4155	4155	0
109	20240517	180600	249229810	4155	4155	4155	4155	0
110	20240517	180500	249229810	4155	4155	4155	4155	0
111	20240517	180400	249229810	4155	4155	4155	4155	0
112	20240517	180300	249229810	4155	4155	4155	4155	0
113	20240517	180200	249229810	4155	4155	4155	4155	0
114	20240517	180100	249229810	4155	4155	4155	4155	0
115	20240517	180000	249229810	4155	4155	4155	4155	0
116	20240517	175900	249229810	4155	4155	4155	4155	0
117	20240517	175800	249229810	4155	4155	4155	4155	0
118	20240517	175700	249229810	4155	4155	4155	4155	0
119	20240517	175600	249229810	4155	4155	4155	4155	0
120	20240517	175500	249229810	4155	4155	4155	4155	0
121	20240517	175400	249229810	4155	4155	4155	4155	0
122	20240517	175300	249229810	4155	4155	4155	4155	850
123	20240517	175200	249229810	4155	4155	4155	4155	0
124	20240517	175100	249229810	4155	4155	4155	4155	0
125	20240517	175000	249229810	4155	4155	4155	4155	0
126	20240517	174900	249229810	4155	4155	4155	4155	0
127	20240517	174800	249229810	4155	4155	4155	4155	0
128	20240517	174700	249229810	4155	4155	4155	4155	0
129	20240517	174600	249229810	4155	4155	4155	4155	0
130	20240517	174500	249229810	4155	4155	4155	4155	0
131	20240517	174400	249229810	4155	4155	4155	4155	0
132	20240517	174300	249229810	4155	4155	4155	4155	0
133	20240517	174200	249229810	4155	4155	4155	4155	0
134	20240517	174100	249229810	4155	4155	4155	4155	0
135	20240517	174000	249229810	4155	4155	4155	4155	0
136	20240517	173900	249229810	4155	4155	4155	4155	0
137	20240517	173800	249229810	4155	4155	4155	4155	0
138	20240517	173700	249229810	4155	4155	4155	4155	0
139	20240517	173600	249229810	4155	4155	4155	4155	0
140	20240517	173500	249229810	4155	4155	4155	4155	0
141	20240517	173400	249229810	4155	4155	4155	4155	0
142	20240517	173300	249229810	4155	4155	4155	4155	0
143	20240517	173200	249229810	4155	4155	4155	4155	0
144	20240517	173100	249229810	4155	4155	4155	4155	0
145	20240517	173000	249229810	4155	4155	4155	4155	0
146	20240517	172900	249229810	4155	4155	4155	4155	0
147	20240517	172800	249229810	4155	4155	4155	4155	0
148	20240517	172700	249229810	4155	4155	4155	4155	0
149	20240517	172600	249229810	4155	4155	4155	4155	0
150	20240517	172500	249229810	4155	4155	4155	4155	0
151	20240517	172400	249229810	4155	4155	4155	4155	0
152	20240517	172300	249229810	4155	4155	4155	4155	850
153	20240517	172200	249229810	4155	4155	4155	4155	0
154	20240517	172100	249229810	4155	4155	4155	4155	0
155	20240517	172000	249229810	4155	4155	4155	4155	0
156	20240517	171900	249229810	4155	4155	4155	4155	0
157	20240517	171800	249229810	4155	4155	4155	4155	0
158	20240517	171700	249229810	4155	4155	4155	4155	0
159	20240517	171600	249229810	4155	4155	4155	4155	0
160	20240517	171500	249229810	4155	4155	4155	4155	0
161	20240517	171400	249229810	4155	4155	4155	4155	0
162	20240517	171300	249229810	4155	4155	4155	4155	0
163	20240517	171200	249229810	4155	4155	4155	4155	0
164	20240517	171100	249229810	4155	4155	4155	4155	0
165	20240517	171000	249229810	4155	4155	4155	4155	0
166	20240517	170900	249229810	4155	4155	4155	4155	0
167	20240517	170800	249229810	4155	4155	4155	4155	0
168	20240517	170700	249229810	4155	4155	4155	4155	0
169	20240517	170600	249229810	4155	4155	4155	4155	0
170	20240517	170500	249229810	4155	4155	4155	4155	0
171	20240517	170400	249229810	4155	4155	4155	4155	0
172	20240517	170300	249229810	4155	4155	4155	4155	0
173	20240517	170200	249229810	4155	4155	4155	4155	0
174	20240517	170100	249229810	4155	4155	4155	4155	0
175	20240517	170000	249229810	4155	4155	4155	4155	0
176	20240517	165900	249229810	4155	4155	4155	4155	0
177	20240517	165800	249229810	4155	4155	4155	4155	0
178	20240517	165700	249229810	4155	4155	4155	4155	0
179	20240517	165600	249229810	4155	4155	4155	4155	0
180	20240517	165500	249229810	4155	4155	4155	4155	0
181	20240517	165400	249229810	4155	4155	4155	4155	0
182	20240517	165300	249229810	4155	4155	4155	4155	850
183	20240517	165200	249229810	4155	4155	4155	4155	0
184	20240517	165100	249229810	4155	4155	4155	4155	0
185	20240517	165000	249229810	4155	4155	4155	4155	0
186	20240517	164900	249229810	4155	4155	4155	4155	0
187	20240517	164800	249229810	4155	4155	4155	4155	0
188	20240517	164700	249229810	4155	4155	4155	4155	0
189	20240517	164600	249229810	4155	4155	4155	4155	0
190	20240517	164500	249229810	4155	4155	4155	4155	0
191	20240517	164400	249229810	4155	4155	4155	4155	0
192	20240517	164300	249229810	4155	4155	4155	4155	0
193	20240517	164200	249229810	4155	4155	4155	4155	0
194	20240517	164100	249229810	4155	4155	4155	4155	0
195	20240517	164000	249229810	4155	4155	4155	4155	0
196	20240517	163900	249229810	4155	4155	4155	4155	0
197	20240517	163800	249229810	4155	4155	4155	4155	0
198	20240517	163700	249229810	4155	4155	4155	4155	0
199	20240517	163600	249229810	4155	4155	4155	4155	0
200	20240517	163500	249229810	4155	4155	4155	4155	0
201	20240517	163400	249229810	4155	4155	4155	4155	0
202	20240517	163300	249229810	4155	4155	4155	4155	0
203	20240517	163200	249229810	4155	4155	4155	4155	0
204	20240517	163100	249229810	4155	4155	4155	4155	0
205	20240517	163000	249229810	4155	4155	4155	4155	0
206	20240517	162900	249229810	4155	4155	4155	4155	0
207	20240517	162800	249229810	4155	4155	4155	4155	0
208	20240517	162700	249229810	4155	4155	4155	4155	0
209	20240517	162600	249229810	4155	4155	4155	4155	0
210	20240517	162500	249229810	4155	4155	4155	4155	0
211	20240517	162400	249229810	4155	4155	4155	4155	0
212	20240517	162300	249229810	4155	4155	4155	4155	850
213	20240517	162200	249229810	4155	4155	4155	4155	0
214	20240517	162100	249229810	4155	4155	4155	4155	0
215	20240517	162000	249229810	4155	4155	4155	4155	0
216	20240517	161900	249229810	4155	4155	4155	4155	0
217	20240517	161800	249229810	4155	4155	4155	4155	0
218	20240517	161700	249229810	4155	4155	4155	4155	0
219	20240517	161600	249229810	4155	4155	4155	4155	0
220	20240517	161500	249229810	4155	4155	4155	4155	0
221	20240517	161400	249229810	4155	4155	4155	4155	0
222	20240517	161300	249229810	4155	4155	4155	4155	0
223	20240517	161200	249229810	4155	4155	4155	4155	0
224	20240517	161100	249229810	4155	4155	4155	4155	0
225	20240517	161000	249229810	4155	4155	4155	4155	0
226	20240517	160900	249229810	4155	4155	4155	4155	0
227	20240517	160800	249229810	4155	4155	4155	4155	0
228	20240517	160700	249229810	4155	4155	4155	4155	0
229	20240517	160600	249229810	4155	4155	4155	4155	0
230	20240517	160500	249229810	4155	4155	4155	4155	0
231	20240517	160400	249229810	4155	4155	4155	4155	0
232	20240517	160300	249229810	4155	4155	4155	4155	0
233	20240517	160200	249229810	4155	4155	4155	4155	0
234	20240517	160100	249229810	4155	4155	4155	4155	0
235	20240517	160000	249229810	4155	4155	4155	4155	0
236	20240517	155900	249229810	4155	4155	4155	4155	0
237	20240517	155800	249229810	4155	4155	4155	4155	0
238	20240517	155700	249229810	4155	4155	4155	4155	0
239	20240517	155600	249229810	4155	4155	4155	4155	0
240	20240517	155500	249229810	4155	4155	4155	4155	0
241	20240517	155400	249229810	4155	4155	4155	4155	0
242	20240517	155300	249229810	4155	4155	4155	4155	850
243	20240517	155200	249229810	4155	4155	4155	4155	0
244	20240517	155100	249229810	4155	4155	4155	4155	0
245	20240517	155000	249229810	4155	4155	4155	4155	0
246	20240517	154900	249229810	4155	4155	4155	4155	0
247	20240517	154800	249229810	4155	4155	4155	4155	0
248	20240517	154700	249229810	4155	4155	4155	4155	0
249	20240517	154600	249229810	4155	4155	4155	4155	0
250	20240517	154500	249229810	4155	4155	4155	4155	0
251	20240517	154400	249229810	4155	4155	4155	4155	0
252	20240517	154300	249229810	4155	4155	4155	4155	0
253	20240517	154200	249229810	4155	4155	4155	4155	0
254	20240517	154100	249229810	4155	4155	4155	4155	0
255	20240517	154000	249229810	4155	4155	4155	4155	0
256	20240517	153900	249229810	4155	4155	4155	4155	0
257	20240517	153800	249229810	4155	4155	4155	4155	0
258	20240517	153700	249229810	4155	4155	4155	4155	0
259	20240517	153600	249229810	4155	4155	4155	4155	0
260	20240517	153500	249229810	4155	4155	4155	4155	0
261	20240517	153400	249229810	4155	4155	4155	4155	0
262	20240517	153300	249229810	4155	4155	4155	4155	0
263	20240517	153200	249229810	4155	4155	4155	4155	0
264	20240517	153100	249229810	4155	4155	4155	4155	0
265	20240517	153000	249229810	4155	4155	4155	4155	850
266	20240517	152900	245698060	4155	4155	4155	4155	0
267	20240517	152800	245698060	4155	4155	4155	4155	0
268	20240517	152700	245698060	4155	4155	4155	4155	0
269	20240517	152600	245698060	4155	4155	4155	4155	0
270	20240517	152500	245698060	4155	4155	4155	4155	0
271	20240517	152400	245698060	4155	4155	4155	4155	0
272	20240517	152300	245698060	4155	4155	4155	4155	0
273	20240517	152200	245698060	4155	4155	4155	4155	0
274	20240517	152100	245698060	4155	4155	4155	4155	0
275	20240517	152000	245698060	4155	4155	4155	4155	0
276	20240517	151900	245698060	4155	4155	4155	4155	1
277	20240517	151800	245693905	4155	4155	4155	4155	0
278	20240517	151700	245693905	4155	4155	4155	4155	0
279	20240517	151600	245693905	4155	4155	4155	4155	1
280	20240517	151500	245689750	4150	4150	4155	4150	568
281	20240517	151400	243332495	4150	4150	4150	4150	4
282	20240517	151300	243315895	4150	4150	4150	4150	3
283	20240517	151200	243303445	4155	4155	4155	4155	10
284	20240517	151100	243261895	4155	4155	4155	4155	0
285	20240517	151000	243261895	4155	4160	4160	4155	36
286	20240517	150900	243112265	4160	4160	4160	4160	1
287	20240517	150800	243108105	4155	4155	4155	4155	4
288	20240517	150700	243091485	4155	4155	4155	4155	100
289	20240517	150600	242675985	4155	4155	4155	4155	0
290	20240517	150500	242675985	4155	4155	4155	4155	0
291	20240517	150400	242675985	4155	4155	4155	4155	50
292	20240517	150300	242468235	4155	4155	4155	4155	0
293	20240517	150200	242468235	4155	4155	4155	4155	0
294	20240517	150100	242468235	4155	4155	4155	4155	100
295	20240517	150000	242052735	4160	4160	4160	4160	0
296	20240517	145900	242052735	4160	4160	4160	4160	0
297	20240517	145800	242052735	4160	4160	4160	4160	0
298	20240517	145700	242052735	4160	4160	4160	4160	1
299	20240517	145600	242048575	4155	4155	4155	4155	16
300	20240517	145500	241982095	4150	4150	4150	4150	0
301	20240517	145400	241982095	4150	4150	4150	4150	0
302	20240517	145300	241982095	4150	4150	4150	4150	0
303	20240517	145200	241982095	4150	4150	4150	4150	0
304	20240517	145100	241982095	4150	4155	4155	4150	300
305	20240517	145000	240737055	4160	4160	4160	4160	0
306	20240517	144900	240737055	4160	4160	4160	4160	0
307	20240517	144800	240737055	4160	4160	4160	4160	0
308	20240517	144700	240737055	4160	4160	4160	4160	0
309	20240517	144600	240737055	4160	4160	4160	4160	0
310	20240517	144500	240737055	4160	4160	4160	4160	73
311	20240517	144400	240433375	4160	4160	4160	4160	0
312	20240517	144300	240433375	4160	4160	4160	4160	3
313	20240517	144200	240420895	4160	4160	4160	4160	0
314	20240517	144100	240420895	4160	4160	4160	4160	2
315	20240517	144000	240412575	4155	4155	4155	4155	0
316	20240517	143900	240412575	4155	4155	4155	4155	0
317	20240517	143800	240412575	4155	4155	4155	4155	0
318	20240517	143700	240412575	4155	4155	4155	4155	0
319	20240517	143600	240412575	4155	4155	4155	4155	1223
320	20240517	143500	235331010	4155	4155	4155	4155	0
321	20240517	143400	235331010	4155	4155	4155	4155	100
322	20240517	143300	234915510	4155	4155	4155	4155	2
323	20240517	143200	234907200	4155	4155	4155	4155	100
324	20240517	143100	234491700	4155	4155	4155	4155	2
325	20240517	143000	234483390	4155	4155	4155	4155	0
326	20240517	142900	234483390	4155	4155	4155	4155	11
327	20240517	142800	234437685	4150	4150	4150	4150	0
328	20240517	142700	234437685	4150	4150	4150	4150	0
329	20240517	142600	234437685	4150	4150	4150	4150	0
330	20240517	142500	234437685	4150	4150	4150	4150	184
331	20240517	142400	233674085	4150	4150	4150	4150	0
332	20240517	142300	233674085	4150	4150	4150	4150	0
333	20240517	142200	233674085	4150	4150	4150	4150	0
334	20240517	142100	233674085	4150	4150	4150	4150	0
335	20240517	142000	233674085	4150	4150	4150	4150	0
336	20240517	141900	233674085	4150	4150	4150	4150	0
337	20240517	141800	233674085	4150	4150	4150	4150	0
338	20240517	141700	233674085	4150	4150	4150	4150	0
339	20240517	141600	233674085	4150	4150	4150	4150	0
340	20240517	141500	233674085	4150	4150	4150	4150	0
341	20240517	141400	233674085	4150	4150	4150	4150	0
342	20240517	141300	233674085	4150	4150	4150	4150	0
343	20240517	141200	233674085	4150	4150	4150	4150	0
344	20240517	141100	233674085	4150	4150	4150	4145	270
345	20240517	141000	232554785	4145	4145	4145	4145	0
346	20240517	140900	232554785	4145	4145	4145	4145	0
347	20240517	140800	232554785	4145	4145	4145	4145	0
348	20240517	140700	232554785	4145	4145	4145	4145	0
349	20240517	140600	232554785	4145	4145	4145	4145	0
350	20240517	140500	232554785	4145	4145	4145	4145	0
351	20240517	140400	232554785	4145	4145	4145	4145	0
352	20240517	140300	232554785	4145	4145	4145	4145	0
353	20240517	140200	232554785	4145	4145	4145	4145	0
354	20240517	140100	232554785	4145	4145	4145	4145	0
355	20240517	140000	232554785	4145	4145	4145	4145	0
356	20240517	135900	232554785	4145	4150	4150	4145	1300
357	20240517	135800	227166165	4155	4155	4155	4155	20
358	20240517	135700	227083065	4155	4150	4155	4150	14
359	20240517	135600	227024915	4155	4155	4155	4155	0
360	20240517	135500	227024915	4155	4155	4155	4155	20
361	20240517	135400	226941815	4155	4155	4155	4155	5
362	20240517	135300	226921040	4155	4155	4155	4155	0
363	20240517	135200	226921040	4155	4155	4155	4155	0
364	20240517	135100	226921040	4155	4150	4155	4150	1876
365	20240517	135000	219135620	4150	4150	4150	4150	5
366	20240517	134900	219114870	4145	4145	4145	4145	0
367	20240517	134800	219114870	4145	4145	4145	4145	200
368	20240517	134700	218285870	4150	4150	4150	4150	1
369	20240517	134600	218281720	4150	4150	4150	4150	48
370	20240517	134500	218082520	4150	4150	4150	4150	0
371	20240517	134400	218082520	4150	4150	4150	4150	0
372	20240517	134300	218082520	4150	4150	4150	4150	1
373	20240517	134200	218078370	4145	4145	4145	4145	0
374	20240517	134100	218078370	4145	4145	4155	4145	769
375	20240517	134000	214890770	4150	4150	4150	4150	1009
376	20240517	133900	210703420	4150	4170	4170	4150	3643
377	20240517	133800	195566160	4170	4170	4170	4170	0
378	20240517	133700	195566160	4170	4170	4170	4170	8
379	20240517	133600	195532800	4170	4170	4170	4170	7
380	20240517	133500	195503610	4170	4170	4170	4170	8
381	20240517	133400	195470250	4165	4165	4165	4165	53
382	20240517	133300	195249505	4165	4155	4165	4155	1931
383	20240517	133200	187216695	4155	4155	4155	4155	134
384	20240517	133100	186659925	4155	4155	4155	4155	0
385	20240517	133000	186659925	4155	4155	4155	4155	0
386	20240517	132900	186659925	4155	4155	4155	4155	0
387	20240517	132800	186659925	4155	4155	4155	4155	0
388	20240517	132700	186659925	4155	4155	4155	4155	0
389	20240517	132600	186659925	4155	4155	4155	4155	0
390	20240517	132500	186659925	4155	4155	4155	4155	2
391	20240517	132400	186651615	4155	4155	4155	4155	1
392	20240517	132300	186647460	4160	4160	4160	4160	0
393	20240517	132200	186647460	4160	4160	4160	4160	0
394	20240517	132100	186647460	4160	4160	4160	4160	3
395	20240517	132000	186634980	4165	4165	4165	4165	0
396	20240517	131900	186634980	4165	4165	4165	4165	16
397	20240517	131800	186568340	4175	4175	4175	4175	0
398	20240517	131700	186568340	4175	4175	4175	4175	0
399	20240517	131600	186568340	4175	4190	4190	4175	3200
400	20240517	131500	173204570	4190	4190	4195	4190	6
401	20240517	131400	173179410	4190	4190	4190	4190	4
402	20240517	131300	173162650	4190	4190	4190	4190	0
403	20240517	131200	173162650	4190	4190	4190	4190	0
404	20240517	131100	173162650	4190	4190	4190	4190	8
405	20240517	131000	173129130	4185	4185	4185	4185	0
406	20240517	130900	173129130	4185	4185	4185	4185	0
407	20240517	130800	173129130	4185	4185	4185	4185	0
408	20240517	130700	173129130	4185	4185	4185	4185	0
409	20240517	130600	173129130	4185	4185	4185	4185	0
410	20240517	130500	173129130	4185	4185	4185	4185	0
411	20240517	130400	173129130	4185	4185	4185	4185	0
412	20240517	130300	173129130	4185	4185	4185	4185	11
413	20240517	130200	173083095	4190	4190	4190	4190	0
414	20240517	130100	173083095	4190	4190	4190	4190	0
415	20240517	130000	173083095	4190	4190	4190	4190	1
416	20240517	125900	173078905	4190	4190	4190	4190	0
417	20240517	125800	173078905	4190	4190	4190	4190	3
418	20240517	125700	173066335	4190	4190	4190	4190	0
419	20240517	125600	173066335	4190	4190	4190	4190	0
420	20240517	125500	173066335	4190	4185	4190	4180	9
421	20240517	125400	173028675	4190	4190	4190	4190	0
422	20240517	125300	173028675	4190	4185	4190	4185	178
423	20240517	125200	172283730	4180	4180	4180	4180	0
424	20240517	125100	172283730	4180	4180	4180	4180	0
425	20240517	125000	172283730	4180	4180	4180	4180	0
426	20240517	124900	172283730	4180	4180	4180	4180	0
427	20240517	124800	172283730	4180	4180	4180	4180	0
428	20240517	124700	172283730	4180	4180	4180	4180	0
429	20240517	124600	172283730	4180	4180	4180	4180	0
430	20240517	124500	172283730	4180	4180	4180	4180	0
431	20240517	124400	172283730	4180	4180	4180	4180	0
432	20240517	124300	172283730	4180	4180	4180	4180	0
433	20240517	124200	172283730	4180	4180	4180	4180	0
434	20240517	124100	172283730	4180	4180	4180	4180	1
435	20240517	124000	172279550	4185	4185	4185	4185	16
436	20240517	123900	172212590	4185	4185	4185	4185	0
437	20240517	123800	172212590	4185	4185	4185	4185	0
438	20240517	123700	172212590	4185	4185	4185	4185	0
439	20240517	123600	172212590	4185	4185	4185	4185	3
440	20240517	123500	172200035	4190	4190	4190	4190	0
441	20240517	123400	172200035	4190	4190	4190	4190	1
442	20240517	123300	172195845	4175	4175	4175	4175	0
443	20240517	123200	172195845	4175	4175	4175	4175	0
444	20240517	123100	172195845	4175	4175	4175	4175	0
445	20240517	123000	172195845	4175	4175	4175	4175	0
446	20240517	122900	172195845	4175	4175	4175	4175	0
447	20240517	122800	172195845	4175	4175	4175	4175	0
448	20240517	122700	172195845	4175	4175	4175	4175	0
449	20240517	122600	172195845	4175	4175	4175	4175	0
450	20240517	122500	172195845	4175	4175	4175	4175	0
451	20240517	122400	172195845	4175	4175	4175	4175	0
452	20240517	122300	172195845	4175	4175	4175	4175	0
453	20240517	122200	172195845	4175	4165	4175	4165	96
454	20240517	122100	171795055	4160	4160	4160	4160	0
455	20240517	122000	171795055	4160	4160	4160	4160	0
456	20240517	121900	171795055	4160	4160	4160	4160	0
457	20240517	121800	171795055	4160	4160	4160	4160	0
458	20240517	121700	171795055	4160	4160	4160	4160	0
459	20240517	121600	171795055	4160	4160	4160	4160	0
460	20240517	121500	171795055	4160	4160	4160	4160	0
461	20240517	121400	171795055	4160	4160	4160	4160	0
462	20240517	121300	171795055	4160	4160	4185	4160	2214
463	20240517	121200	162536335	4150	4150	4150	4150	0
464	20240517	121100	162536335	4150	4165	4165	4150	2746
465	20240517	121000	151137755	4165	4165	4165	4165	13
466	20240517	120900	151083610	4165	4165	4165	4165	0
467	20240517	120800	151083610	4165	4165	4165	4165	0
468	20240517	120700	151083610	4165	4165	4165	4165	0
469	20240517	120600	151083610	4165	4165	4165	4165	0
470	20240517	120500	151083610	4165	4165	4165	4165	0
471	20240517	120400	151083610	4165	4165	4165	4165	5
472	20240517	120300	151062785	4165	4165	4165	4165	14
473	20240517	120200	151004475	4165	4165	4165	4165	12
474	20240517	120100	150954495	4165	4165	4165	4165	13
475	20240517	120000	150900350	4165	4165	4165	4165	14
476	20240517	115900	150842040	4165	4160	4165	4160	2060
477	20240517	115800	142272425	4155	4155	4155	4155	0
478	20240517	115700	142272425	4155	4155	4155	4155	0
479	20240517	115600	142272425	4155	4155	4155	4155	0
480	20240517	115500	142272425	4155	4155	4155	4155	1
481	20240517	115400	142268270	4155	4160	4160	4155	11
482	20240517	115300	142222535	4170	4170	4170	4170	2
483	20240517	115200	142214195	4175	4175	4175	4175	0
484	20240517	115100	142214195	4175	4175	4175	4175	5
485	20240517	115000	142193320	4170	4170	4170	4170	0
486	20240517	114900	142193320	4170	4170	4170	4170	0
487	20240517	114800	142193320	4170	4170	4170	4170	0
488	20240517	114700	142193320	4170	4170	4170	4170	0
489	20240517	114600	142193320	4170	4170	4170	4170	0
490	20240517	114500	142193320	4170	4170	4170	4170	0
491	20240517	114400	142193320	4170	4170	4170	4170	1
492	20240517	114300	142189150	4175	4175	4175	4175	0
493	20240517	114200	142189150	4175	4175	4175	4175	0
494	20240517	114100	142189150	4175	4190	4190	4175	3400
495	20240517	114000	127992505	4200	4200	4200	4200	0
496	20240517	113900	127992505	4200	4195	4200	4195	3
497	20240517	113800	127979910	4200	4200	4200	4200	0
498	20240517	113700	127979910	4200	4200	4200	4200	0
499	20240517	113600	127979910	4200	4200	4200	4200	0
500	20240517	113500	127979910	4200	4200	4200	4200	0
501	20240517	113400	127979910	4200	4190	4200	4190	2
502	20240517	113300	127971520	4195	4190	4200	4185	10
503	20240517	113200	127929585	4195	4195	4200	4185	7
504	20240517	113100	127900235	4185	4185	4200	4185	5
505	20240517	113000	127879280	4200	4185	4200	4185	13
506	20240517	112900	127824710	4200	4200	4200	4200	0
507	20240517	112800	127824710	4200	4185	4200	4185	11
508	20240517	112700	127778525	4200	4200	4200	4200	0
509	20240517	112600	127778525	4200	4185	4200	4185	11
510	20240517	112500	127732340	4200	4200	4200	4200	0
511	20240517	112400	127732340	4200	4200	4200	4200	0
512	20240517	112300	127732340	4200	4190	4200	4190	13
513	20240517	112200	127677800	4195	4195	4200	4185	5
514	20240517	112100	127656835	4180	4180	4180	4180	5
515	20240517	112000	127635935	4175	4175	4175	4175	3
516	20240517	111900	127623410	4190	4175	4190	4175	105
517	20240517	111800	127183995	4170	4160	4200	4160	5001
518	20240517	111700	106201580	4150	4150	4150	4150	0
519	20240517	111600	106201580	4150	4155	4155	4150	2500
520	20240517	111500	95826550	4150	4150	4150	4150	452
521	20240517	111400	93950750	4150	4155	4155	4150	2433
522	20240517	111300	83853185	4165	4165	4165	4165	2
523	20240517	111200	83844855	4165	4160	4165	4160	16
524	20240517	111100	83778285	4160	4155	4160	4150	749
525	20240517	111000	80666625	4160	4170	4180	4160	341
526	20240517	110900	79247250	4170	4170	4170	4170	0
527	20240517	110800	79247250	4170	4180	4180	4170	500
528	20240517	110700	77161405	4185	4185	4185	4185	0
529	20240517	110600	77161405	4185	4185	4185	4185	0
530	20240517	110500	77161405	4185	4185	4185	4185	0
531	20240517	110400	77161405	4185	4185	4185	4185	1
532	20240517	110300	77157220	4190	4190	4190	4190	0
533	20240517	110200	77157220	4190	4190	4190	4190	0
534	20240517	110100	77157220	4190	4190	4190	4190	0
535	20240517	110000	77157220	4190	4190	4190	4190	14
536	20240517	105900	77098560	4190	4175	4190	4175	9
537	20240517	105800	77060900	4175	4175	4175	4175	0
538	20240517	105700	77060900	4175	4175	4175	4175	1514
539	20240517	105600	70739950	4175	4175	4175	4175	0
540	20240517	105500	70739950	4175	4175	4175	4175	0
541	20240517	105400	70739950	4175	4175	4175	4175	0
542	20240517	105300	70739950	4175	4170	4175	4170	12
543	20240517	105200	70689855	4165	4165	4165	4165	0
544	20240517	105100	70689855	4165	4165	4165	4165	1
545	20240517	105000	70685690	4170	4170	4175	4170	272
546	20240517	104900	69551445	4165	4165	4165	4165	0
547	20240517	104800	69551445	4165	4165	4165	4165	0
548	20240517	104700	69551445	4165	4170	4170	4165	312
549	20240517	104600	68251710	4175	4175	4175	4175	0
550	20240517	104500	68251710	4175	4175	4175	4175	0
551	20240517	104400	68251710	4175	4175	4175	4175	0
552	20240517	104300	68251710	4175	4175	4175	4175	1
553	20240517	104200	68247535	4175	4175	4175	4175	0
554	20240517	104100	68247535	4175	4175	4175	4175	0
555	20240517	104000	68247535	4175	4170	4175	4170	5
556	20240517	103900	68226670	4165	4165	4165	4165	12
557	20240517	103800	68176690	4165	4170	4170	4165	2000
558	20240517	103700	59846060	4175	4175	4175	4175	0
559	20240517	103600	59846060	4175	4175	4175	4175	0
560	20240517	103500	59846060	4175	4175	4175	4175	0
561	20240517	103400	59846060	4175	4175	4175	4175	6
562	20240517	103300	59821010	4175	4175	4175	4175	0
563	20240517	103200	59821010	4175	4175	4175	4175	9
564	20240517	103100	59783435	4175	4175	4175	4175	12
565	20240517	103000	59733335	4175	4170	4175	4170	3
566	20240517	102900	59720815	4170	4165	4170	4165	502
567	20240517	102800	57629975	4170	4185	4185	4170	839
568	20240517	102700	54128465	4190	4185	4190	4185	4
569	20240517	102600	54111710	4190	4190	4190	4190	21
570	20240517	102500	54023720	4190	4190	4190	4190	0
571	20240517	102400	54023720	4190	4190	4190	4190	0
572	20240517	102300	54023720	4190	4190	4190	4190	15
573	20240517	102200	53960870	4190	4190	4190	4180	2003
574	20240517	102100	45587660	4185	4185	4185	4185	0
575	20240517	102000	45587660	4185	4185	4185	4185	0
576	20240517	101900	45587660	4185	4185	4185	4185	0
577	20240517	101800	45587660	4185	4185	4185	4185	0
578	20240517	101700	45587660	4185	4195	4195	4185	60
579	20240517	101600	45336450	4200	4200	4200	4200	3
580	20240517	101500	45323850	4200	4200	4200	4200	0
581	20240517	101400	45323850	4200	4200	4200	4200	0
582	20240517	101300	45323850	4200	4200	4200	4200	0
583	20240517	101200	45323850	4200	4200	4200	4200	0
584	20240517	101100	45323850	4200	4200	4200	4200	7
585	20240517	101000	45294450	4200	4200	4200	4200	1
586	20240517	100900	45290250	4200	4200	4200	4200	171
587	20240517	100800	44572050	4200	4200	4200	4200	20
588	20240517	100700	44488050	4200	4200	4200	4200	0
589	20240517	100600	44488050	4200	4195	4200	4195	118
590	20240517	100500	43993035	4190	4190	4190	4190	0
591	20240517	100400	43993035	4190	4190	4190	4190	292
592	20240517	100300	42769555	4190	4190	4190	4190	0
593	20240517	100200	42769555	4190	4190	4190	4190	0
594	20240517	100100	42769555	4190	4185	4190	4185	992
595	20240517	100000	38618030	4185	4185	4185	4185	19
596	20240517	095900	38538515	4185	4185	4185	4185	0
597	20240517	095800	38538515	4185	4185	4185	4185	2
598	20240517	095700	38530145	4185	4185	4185	4185	1
599	20240517	095600	38525960	4185	4185	4185	4185	8
600	20240517	095500	38492480	4185	4185	4185	4185	0
601	20240517	095400	38492480	4185	4185	4185	4185	0
602	20240517	095300	38492480	4185	4185	4185	4185	11
603	20240517	095200	38446445	4180	4180	4180	4180	200
604	20240517	095100	37610445	4180	4180	4180	4180	0
605	20240517	095000	37610445	4180	4180	4180	4180	0
606	20240517	094900	37610445	4180	4180	4180	4180	0
607	20240517	094800	37610445	4180	4180	4180	4180	0
608	20240517	094700	37610445	4180	4180	4180	4180	0
609	20240517	094600	37610445	4180	4180	4180	4180	0
610	20240517	094500	37610445	4180	4180	4180	4180	1
611	20240517	094400	37606265	4185	4185	4185	4185	11
612	20240517	094300	37560230	4185	4185	4185	4185	0
613	20240517	094200	37560230	4185	4185	4185	4185	0
614	20240517	094100	37560230	4185	4185	4185	4185	0
615	20240517	094000	37560230	4185	4185	4185	4185	0
616	20240517	093900	37560230	4185	4185	4185	4185	15
617	20240517	093800	37497455	4185	4185	4185	4185	0
618	20240517	093700	37497455	4185	4185	4185	4185	0
619	20240517	093600	37497455	4185	4185	4185	4185	1
620	20240517	093500	37493270	4185	4180	4185	4180	15
621	20240517	093400	37430505	4180	4205	4205	4175	1612
622	20240517	093300	30684135	4195	4195	4210	4195	5
623	20240517	093200	30663130	4195	4195	4210	4190	5
624	20240517	093100	30642145	4210	4195	4210	4195	201
625	20240517	093000	29796400	4210	4210	4210	4210	1
626	20240517	092900	29792190	4180	4180	4180	4180	0
627	20240517	092800	29792190	4180	4180	4180	4180	0
628	20240517	092700	29792190	4180	4180	4180	4180	13
629	20240517	092600	29737850	4215	4215	4215	4215	0
630	20240517	092500	29737850	4215	4215	4215	4215	0
631	20240517	092400	29737850	4215	4215	4215	4215	0
632	20240517	092300	29737850	4215	4195	4215	4195	1653
633	20240517	092200	22776580	4170	4170	4170	4170	0
634	20240517	092100	22776580	4170	4170	4170	4170	42
635	20240517	092000	22601440	4170	4170	4170	4170	410
636	20240517	091900	20891740	4170	4165	4170	4165	4
637	20240517	091800	20875070	4160	4165	4165	4160	36
638	20240517	091700	20725135	4165	4160	4165	4140	1141
639	20240517	091600	15988755	4165	4165	4165	4165	12
640	20240517	091500	15938775	4165	4170	4170	4165	45
641	20240517	091400	15751150	4170	4170	4170	4170	0
642	20240517	091300	15751150	4170	4170	4170	4170	50
643	20240517	091200	15542650	4215	4215	4215	4215	0
644	20240517	091100	15542650	4215	4215	4215	4215	0
645	20240517	091000	15542650	4215	4220	4220	4215	11
646	20240517	090900	15496240	4175	4205	4205	4160	2548
647	20240517	090800	4885105	4230	4230	4230	4230	0
648	20240517	090700	4885105	4230	4230	4230	4230	0
649	20240517	090600	4885105	4230	4230	4230	4230	52
650	20240517	090500	4665145	4230	4230	4230	4230	30
651	20240517	090400	4538245	4235	4200	4235	4200	184
652	20240517	090300	3760825	4200	4200	4200	4200	2
653	20240517	090200	3752425	4170	4170	4170	4170	30
654	20240517	090100	3627325	4170	4160	4170	4160	523
655	20240517	090000	1446465	4160	4170	4170	4160	347