KissMeData/089470/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195600	75128565	4165	4165	4165	4165	1234
3	20240513	195500	75128565	4165	4165	4165	4165	0
4	20240513	195400	75128565	4165	4165	4165	4165	0
5	20240513	195300	75128565	4165	4165	4165	4165	0
6	20240513	195200	75128565	4165	4165	4165	4165	0
7	20240513	195100	75128565	4165	4165	4165	4165	0
8	20240513	195000	75128565	4165	4165	4165	4165	0
9	20240513	194900	75128565	4165	4165	4165	4165	0
10	20240513	194800	75128565	4165	4165	4165	4165	0
11	20240513	194700	75128565	4165	4165	4165	4165	0
12	20240513	194600	75128565	4165	4165	4165	4165	0
13	20240513	194500	75128565	4165	4165	4165	4165	0
14	20240513	194400	75128565	4165	4165	4165	4165	0
15	20240513	194300	75128565	4165	4165	4165	4165	0
16	20240513	194200	75128565	4165	4165	4165	4165	0
17	20240513	194100	75128565	4165	4165	4165	4165	0
18	20240513	194000	75128565	4165	4165	4165	4165	0
19	20240513	193900	75128565	4165	4165	4165	4165	0
20	20240513	193800	75128565	4165	4165	4165	4165	0
21	20240513	193700	75128565	4165	4165	4165	4165	0
22	20240513	193600	75128565	4165	4165	4165	4165	0
23	20240513	193500	75128565	4165	4165	4165	4165	0
24	20240513	193400	75128565	4165	4165	4165	4165	0
25	20240513	193300	75128565	4165	4165	4165	4165	0
26	20240513	193200	75128565	4165	4165	4165	4165	0
27	20240513	193100	75128565	4165	4165	4165	4165	0
28	20240513	193000	75128565	4165	4165	4165	4165	0
29	20240513	192900	75128565	4165	4165	4165	4165	0
30	20240513	192800	75128565	4165	4165	4165	4165	0
31	20240513	192700	75128565	4165	4165	4165	4165	0
32	20240513	192600	75128565	4165	4165	4165	4165	1234
33	20240513	192500	75128565	4165	4165	4165	4165	0
34	20240513	192400	75128565	4165	4165	4165	4165	0
35	20240513	192300	75128565	4165	4165	4165	4165	0
36	20240513	192200	75128565	4165	4165	4165	4165	0
37	20240513	192100	75128565	4165	4165	4165	4165	0
38	20240513	192000	75128565	4165	4165	4165	4165	0
39	20240513	191900	75128565	4165	4165	4165	4165	0
40	20240513	191800	75128565	4165	4165	4165	4165	0
41	20240513	191700	75128565	4165	4165	4165	4165	0
42	20240513	191600	75128565	4165	4165	4165	4165	0
43	20240513	191500	75128565	4165	4165	4165	4165	0
44	20240513	191400	75128565	4165	4165	4165	4165	0
45	20240513	191300	75128565	4165	4165	4165	4165	0
46	20240513	191200	75128565	4165	4165	4165	4165	0
47	20240513	191100	75128565	4165	4165	4165	4165	0
48	20240513	191000	75128565	4165	4165	4165	4165	0
49	20240513	190900	75128565	4165	4165	4165	4165	0
50	20240513	190800	75128565	4165	4165	4165	4165	0
51	20240513	190700	75128565	4165	4165	4165	4165	0
52	20240513	190600	75128565	4165	4165	4165	4165	0
53	20240513	190500	75128565	4165	4165	4165	4165	0
54	20240513	190400	75128565	4165	4165	4165	4165	0
55	20240513	190300	75128565	4165	4165	4165	4165	0
56	20240513	190200	75128565	4165	4165	4165	4165	0
57	20240513	190100	75128565	4165	4165	4165	4165	0
58	20240513	190000	75128565	4165	4165	4165	4165	0
59	20240513	185900	75128565	4165	4165	4165	4165	0
60	20240513	185800	75128565	4165	4165	4165	4165	0
61	20240513	185700	75128565	4165	4165	4165	4165	0
62	20240513	185600	75128565	4165	4165	4165	4165	1234
63	20240513	185500	75128565	4165	4165	4165	4165	0
64	20240513	185400	75128565	4165	4165	4165	4165	0
65	20240513	185300	75128565	4165	4165	4165	4165	0
66	20240513	185200	75128565	4165	4165	4165	4165	0
67	20240513	185100	75128565	4165	4165	4165	4165	0
68	20240513	185000	75128565	4165	4165	4165	4165	0
69	20240513	184900	75128565	4165	4165	4165	4165	0
70	20240513	184800	75128565	4165	4165	4165	4165	0
71	20240513	184700	75128565	4165	4165	4165	4165	0
72	20240513	184600	75128565	4165	4165	4165	4165	0
73	20240513	184500	75128565	4165	4165	4165	4165	0
74	20240513	184400	75128565	4165	4165	4165	4165	0
75	20240513	184300	75128565	4165	4165	4165	4165	0
76	20240513	184200	75128565	4165	4165	4165	4165	0
77	20240513	184100	75128565	4165	4165	4165	4165	0
78	20240513	184000	75128565	4165	4165	4165	4165	0
79	20240513	183900	75128565	4165	4165	4165	4165	0
80	20240513	183800	75128565	4165	4165	4165	4165	0
81	20240513	183700	75128565	4165	4165	4165	4165	0
82	20240513	183600	75128565	4165	4165	4165	4165	0
83	20240513	183500	75128565	4165	4165	4165	4165	0
84	20240513	183400	75128565	4165	4165	4165	4165	0
85	20240513	183300	75128565	4165	4165	4165	4165	0
86	20240513	183200	75128565	4165	4165	4165	4165	0
87	20240513	183100	75128565	4165	4165	4165	4165	0
88	20240513	183000	75128565	4165	4165	4165	4165	0
89	20240513	182900	75128565	4165	4165	4165	4165	0
90	20240513	182800	75128565	4165	4165	4165	4165	0
91	20240513	182700	75128565	4165	4165	4165	4165	0
92	20240513	182600	75128565	4165	4165	4165	4165	1234
93	20240513	182500	75128565	4165	4165	4165	4165	0
94	20240513	182400	75128565	4165	4165	4165	4165	0
95	20240513	182300	75128565	4165	4165	4165	4165	0
96	20240513	182200	75128565	4165	4165	4165	4165	0
97	20240513	182100	75128565	4165	4165	4165	4165	0
98	20240513	182000	75128565	4165	4165	4165	4165	0
99	20240513	181900	75128565	4165	4165	4165	4165	0
100	20240513	181800	75128565	4165	4165	4165	4165	0
101	20240513	181700	75128565	4165	4165	4165	4165	0
102	20240513	181600	75128565	4165	4165	4165	4165	0
103	20240513	181500	75128565	4165	4165	4165	4165	0
104	20240513	181400	75128565	4165	4165	4165	4165	0
105	20240513	181300	75128565	4165	4165	4165	4165	0
106	20240513	181200	75128565	4165	4165	4165	4165	0
107	20240513	181100	75128565	4165	4165	4165	4165	0
108	20240513	181000	75128565	4165	4165	4165	4165	0
109	20240513	180900	75128565	4165	4165	4165	4165	0
110	20240513	180800	75128565	4165	4165	4165	4165	0
111	20240513	180700	75128565	4165	4165	4165	4165	0
112	20240513	180600	75128565	4165	4165	4165	4165	0
113	20240513	180500	75128565	4165	4165	4165	4165	0
114	20240513	180400	75128565	4165	4165	4165	4165	0
115	20240513	180300	75128565	4165	4165	4165	4165	0
116	20240513	180200	75128565	4165	4165	4165	4165	0
117	20240513	180100	75128565	4165	4165	4165	4165	0
118	20240513	180000	75128565	4165	4165	4165	4165	0
119	20240513	175900	75128565	4165	4165	4165	4165	0
120	20240513	175800	75128565	4165	4165	4165	4165	0
121	20240513	175700	75128565	4165	4165	4165	4165	0
122	20240513	175600	75128565	4165	4165	4165	4165	1234
123	20240513	175500	75128565	4165	4165	4165	4165	0
124	20240513	175400	75128565	4165	4165	4165	4165	0
125	20240513	175300	75128565	4165	4165	4165	4165	0
126	20240513	175200	75128565	4165	4165	4165	4165	0
127	20240513	175100	75128565	4165	4165	4165	4165	0
128	20240513	175000	75128565	4165	4165	4165	4165	0
129	20240513	174900	75128565	4165	4165	4165	4165	0
130	20240513	174800	75128565	4165	4165	4165	4165	0
131	20240513	174700	75128565	4165	4165	4165	4165	0
132	20240513	174600	75128565	4165	4165	4165	4165	0
133	20240513	174500	75128565	4165	4165	4165	4165	0
134	20240513	174400	75128565	4165	4165	4165	4165	0
135	20240513	174300	75128565	4165	4165	4165	4165	0
136	20240513	174200	75128565	4165	4165	4165	4165	0
137	20240513	174100	75128565	4165	4165	4165	4165	0
138	20240513	174000	75128565	4165	4165	4165	4165	0
139	20240513	173900	75128565	4165	4165	4165	4165	0
140	20240513	173800	75128565	4165	4165	4165	4165	0
141	20240513	173700	75128565	4165	4165	4165	4165	0
142	20240513	173600	75128565	4165	4165	4165	4165	0
143	20240513	173500	75128565	4165	4165	4165	4165	0
144	20240513	173400	75128565	4165	4165	4165	4165	0
145	20240513	173300	75128565	4165	4165	4165	4165	0
146	20240513	173200	75128565	4165	4165	4165	4165	0
147	20240513	173100	75128565	4165	4165	4165	4165	0
148	20240513	173000	75128565	4165	4165	4165	4165	0
149	20240513	172900	75128565	4165	4165	4165	4165	0
150	20240513	172800	75128565	4165	4165	4165	4165	0
151	20240513	172700	75128565	4165	4165	4165	4165	0
152	20240513	172600	75128565	4165	4165	4165	4165	1234
153	20240513	172500	75128565	4165	4165	4165	4165	0
154	20240513	172400	75128565	4165	4165	4165	4165	0
155	20240513	172300	75128565	4165	4165	4165	4165	0
156	20240513	172200	75128565	4165	4165	4165	4165	0
157	20240513	172100	75128565	4165	4165	4165	4165	0
158	20240513	172000	75128565	4165	4165	4165	4165	0
159	20240513	171900	75128565	4165	4165	4165	4165	0
160	20240513	171800	75128565	4165	4165	4165	4165	0
161	20240513	171700	75128565	4165	4165	4165	4165	0
162	20240513	171600	75128565	4165	4165	4165	4165	0
163	20240513	171500	75128565	4165	4165	4165	4165	0
164	20240513	171400	75128565	4165	4165	4165	4165	0
165	20240513	171300	75128565	4165	4165	4165	4165	0
166	20240513	171200	75128565	4165	4165	4165	4165	0
167	20240513	171100	75128565	4165	4165	4165	4165	0
168	20240513	171000	75128565	4165	4165	4165	4165	0
169	20240513	170900	75128565	4165	4165	4165	4165	0
170	20240513	170800	75128565	4165	4165	4165	4165	0
171	20240513	170700	75128565	4165	4165	4165	4165	0
172	20240513	170600	75128565	4165	4165	4165	4165	0
173	20240513	170500	75128565	4165	4165	4165	4165	0
174	20240513	170400	75128565	4165	4165	4165	4165	0
175	20240513	170300	75128565	4165	4165	4165	4165	0
176	20240513	170200	75128565	4165	4165	4165	4165	0
177	20240513	170100	75128565	4165	4165	4165	4165	0
178	20240513	170000	75128565	4165	4165	4165	4165	0
179	20240513	165900	75128565	4165	4165	4165	4165	0
180	20240513	165800	75128565	4165	4165	4165	4165	0
181	20240513	165700	75128565	4165	4165	4165	4165	0
182	20240513	165600	75128565	4165	4165	4165	4165	1234
183	20240513	165500	75128565	4165	4165	4165	4165	0
184	20240513	165400	75128565	4165	4165	4165	4165	0
185	20240513	165300	75128565	4165	4165	4165	4165	0
186	20240513	165200	75128565	4165	4165	4165	4165	0
187	20240513	165100	75128565	4165	4165	4165	4165	0
188	20240513	165000	75128565	4165	4165	4165	4165	0
189	20240513	164900	75128565	4165	4165	4165	4165	0
190	20240513	164800	75128565	4165	4165	4165	4165	0
191	20240513	164700	75128565	4165	4165	4165	4165	0
192	20240513	164600	75128565	4165	4165	4165	4165	0
193	20240513	164500	75128565	4165	4165	4165	4165	0
194	20240513	164400	75128565	4165	4165	4165	4165	0
195	20240513	164300	75128565	4165	4165	4165	4165	0
196	20240513	164200	75128565	4165	4165	4165	4165	0
197	20240513	164100	75128565	4165	4165	4165	4165	0
198	20240513	164000	75128565	4165	4165	4165	4165	0
199	20240513	163900	75128565	4165	4165	4165	4165	0
200	20240513	163800	75128565	4165	4165	4165	4165	0
201	20240513	163700	75128565	4165	4165	4165	4165	0
202	20240513	163600	75128565	4165	4165	4165	4165	0
203	20240513	163500	75128565	4165	4165	4165	4165	0
204	20240513	163400	75128565	4165	4165	4165	4165	0
205	20240513	163300	75128565	4165	4165	4165	4165	0
206	20240513	163200	75128565	4165	4165	4165	4165	0
207	20240513	163100	75128565	4165	4165	4165	4165	0
208	20240513	163000	75128565	4165	4165	4165	4165	0
209	20240513	162900	75128565	4165	4165	4165	4165	0
210	20240513	162800	75128565	4165	4165	4165	4165	0
211	20240513	162700	75128565	4165	4165	4165	4165	0
212	20240513	162600	75128565	4165	4165	4165	4165	1234
213	20240513	162500	75128565	4165	4165	4165	4165	0
214	20240513	162400	75128565	4165	4165	4165	4165	0
215	20240513	162300	75128565	4165	4165	4165	4165	0
216	20240513	162200	75128565	4165	4165	4165	4165	0
217	20240513	162100	75128565	4165	4165	4165	4165	0
218	20240513	162000	75128565	4165	4165	4165	4165	0
219	20240513	161900	75128565	4165	4165	4165	4165	0
220	20240513	161800	75128565	4165	4165	4165	4165	0
221	20240513	161700	75128565	4165	4165	4165	4165	0
222	20240513	161600	75128565	4165	4165	4165	4165	0
223	20240513	161500	75128565	4165	4165	4165	4165	0
224	20240513	161400	75128565	4165	4165	4165	4165	0
225	20240513	161300	75128565	4165	4165	4165	4165	0
226	20240513	161200	75128565	4165	4165	4165	4165	0
227	20240513	161100	75128565	4165	4165	4165	4165	0
228	20240513	161000	75128565	4165	4165	4165	4165	0
229	20240513	160900	75128565	4165	4165	4165	4165	0
230	20240513	160800	75128565	4165	4165	4165	4165	0
231	20240513	160700	75128565	4165	4165	4165	4165	0
232	20240513	160600	75128565	4165	4165	4165	4165	0
233	20240513	160500	75128565	4165	4165	4165	4165	0
234	20240513	160400	75128565	4165	4165	4165	4165	0
235	20240513	160300	75128565	4165	4165	4165	4165	0
236	20240513	160200	75128565	4165	4165	4165	4165	0
237	20240513	160100	75128565	4165	4165	4165	4165	0
238	20240513	160000	75128565	4165	4165	4165	4165	0
239	20240513	155900	75128565	4165	4165	4165	4165	0
240	20240513	155800	75128565	4165	4165	4165	4165	0
241	20240513	155700	75128565	4165	4165	4165	4165	0
242	20240513	155600	75128565	4165	4165	4165	4165	1234
243	20240513	155500	75128565	4165	4165	4165	4165	0
244	20240513	155400	75128565	4165	4165	4165	4165	0
245	20240513	155300	75128565	4165	4165	4165	4165	0
246	20240513	155200	75128565	4165	4165	4165	4165	0
247	20240513	155100	75128565	4165	4165	4165	4165	0
248	20240513	155000	75128565	4165	4165	4165	4165	0
249	20240513	154900	75128565	4165	4165	4165	4165	0
250	20240513	154800	75128565	4165	4165	4165	4165	0
251	20240513	154700	75128565	4165	4165	4165	4165	0
252	20240513	154600	75128565	4165	4165	4165	4165	0
253	20240513	154500	75128565	4165	4165	4165	4165	0
254	20240513	154400	75128565	4165	4165	4165	4165	0
255	20240513	154300	75128565	4165	4165	4165	4165	0
256	20240513	154200	75128565	4165	4165	4165	4165	0
257	20240513	154100	75128565	4165	4165	4165	4165	0
258	20240513	154000	75128565	4165	4165	4165	4165	0
259	20240513	153900	75128565	4165	4165	4165	4165	0
260	20240513	153800	75128565	4165	4165	4165	4165	0
261	20240513	153700	75128565	4165	4165	4165	4165	0
262	20240513	153600	75128565	4165	4165	4165	4165	0
263	20240513	153500	75128565	4165	4165	4165	4165	0
264	20240513	153400	75128565	4165	4165	4165	4165	0
265	20240513	153300	75128565	4165	4165	4165	4165	0
266	20240513	153200	75128565	4165	4165	4165	4165	0
267	20240513	153100	75128565	4165	4165	4165	4165	0
268	20240513	153000	75128565	4165	4165	4165	4165	1234
269	20240513	152900	69988955	4170	4170	4170	4170	0
270	20240513	152800	69988955	4170	4170	4170	4170	0
271	20240513	152700	69988955	4170	4170	4170	4170	0
272	20240513	152600	69988955	4170	4170	4170	4170	0
273	20240513	152500	69988955	4170	4170	4170	4170	0
274	20240513	152400	69988955	4170	4170	4170	4170	0
275	20240513	152300	69988955	4170	4170	4170	4170	0
276	20240513	152200	69988955	4170	4170	4170	4170	0
277	20240513	152100	69988955	4170	4170	4170	4170	0
278	20240513	152000	69988955	4170	4170	4170	4170	0
279	20240513	151900	69988955	4170	4170	4170	4165	52
280	20240513	151800	69772120	4170	4170	4170	4170	0
281	20240513	151700	69772120	4170	4170	4170	4170	1
282	20240513	151600	69767950	4170	4170	4170	4170	32
283	20240513	151500	69634510	4170	4170	4170	4170	6
284	20240513	151400	69609490	4170	4170	4170	4170	1
285	20240513	151300	69605320	4165	4165	4165	4165	44
286	20240513	151200	69422060	4170	4170	4170	4170	0
287	20240513	151100	69422060	4170	4170	4170	4170	100
288	20240513	151000	69005060	4170	4170	4170	4170	0
289	20240513	150900	69005060	4170	4170	4170	4170	1
290	20240513	150800	69000890	4165	4165	4165	4165	2
291	20240513	150700	68992560	4170	4170	4170	4170	0
292	20240513	150600	68992560	4170	4170	4170	4170	0
293	20240513	150500	68992560	4170	4170	4170	4170	0
294	20240513	150400	68992560	4170	4170	4170	4170	0
295	20240513	150300	68992560	4170	4170	4170	4170	0
296	20240513	150200	68992560	4170	4170	4170	4170	0
297	20240513	150100	68992560	4170	4170	4170	4170	0
298	20240513	150000	68992560	4170	4170	4170	4170	1
299	20240513	145900	68988390	4165	4165	4165	4165	0
300	20240513	145800	68988390	4165	4165	4165	4165	0
301	20240513	145700	68988390	4165	4170	4170	4165	3
302	20240513	145600	68975890	4165	4165	4165	4165	0
303	20240513	145500	68975890	4165	4165	4165	4165	81
304	20240513	145400	68638525	4165	4165	4165	4165	21
305	20240513	145300	68551060	4170	4170	4170	4170	1
306	20240513	145200	68546890	4165	4165	4165	4165	0
307	20240513	145100	68546890	4165	4170	4170	4165	86
308	20240513	145000	68188695	4170	4170	4170	4170	277
309	20240513	144900	67033605	4170	4170	4170	4170	0
310	20240513	144800	67033605	4170	4170	4170	4170	1
311	20240513	144700	67029435	4175	4175	4175	4175	0
312	20240513	144600	67029435	4175	4175	4175	4175	2
313	20240513	144500	67021085	4170	4170	4170	4170	5
314	20240513	144400	67000235	4170	4170	4170	4170	0
315	20240513	144300	67000235	4170	4170	4170	4170	480
316	20240513	144200	64998635	4170	4170	4170	4170	0
317	20240513	144100	64998635	4170	4170	4170	4170	0
318	20240513	144000	64998635	4170	4170	4170	4170	0
319	20240513	143900	64998635	4170	4170	4170	4170	0
320	20240513	143800	64998635	4170	4170	4170	4170	6
321	20240513	143700	64973615	4175	4175	4175	4175	0
322	20240513	143600	64973615	4175	4175	4175	4175	0
323	20240513	143500	64973615	4175	4175	4175	4175	0
324	20240513	143400	64973615	4175	4175	4175	4175	0
325	20240513	143300	64973615	4175	4175	4175	4175	0
326	20240513	143200	64973615	4175	4175	4175	4175	0
327	20240513	143100	64973615	4175	4175	4175	4175	500
328	20240513	143000	62886115	4175	4175	4175	4175	0
329	20240513	142900	62886115	4175	4175	4175	4175	0
330	20240513	142800	62886115	4175	4175	4175	4175	0
331	20240513	142700	62886115	4175	4175	4175	4175	6
332	20240513	142600	62861065	4170	4170	4170	4170	1
333	20240513	142500	62856895	4170	4170	4170	4170	145
334	20240513	142400	62252245	4170	4170	4170	4170	10
335	20240513	142300	62210545	4170	4170	4170	4170	0
336	20240513	142200	62210545	4170	4170	4170	4170	10
337	20240513	142100	62168845	4165	4165	4165	4165	0
338	20240513	142000	62168845	4165	4165	4165	4165	47
339	20240513	141900	61973090	4170	4170	4170	4170	0
340	20240513	141800	61973090	4170	4170	4170	4170	128
341	20240513	141700	61439330	4170	4170	4170	4170	1
342	20240513	141600	61435160	4170	4170	4170	4170	0
343	20240513	141500	61435160	4170	4170	4170	4170	0
344	20240513	141400	61435160	4170	4170	4170	4170	0
345	20240513	141300	61435160	4170	4170	4170	4170	0
346	20240513	141200	61435160	4170	4170	4170	4170	0
347	20240513	141100	61435160	4170	4170	4170	4170	0
348	20240513	141000	61435160	4170	4170	4170	4170	0
349	20240513	140900	61435160	4170	4170	4170	4170	0
350	20240513	140800	61435160	4170	4170	4170	4170	0
351	20240513	140700	61435160	4170	4170	4170	4170	17
352	20240513	140600	61364270	4165	4165	4165	4165	0
353	20240513	140500	61364270	4165	4165	4165	4165	0
354	20240513	140400	61364270	4165	4165	4165	4165	2
355	20240513	140300	61355940	4165	4165	4165	4165	0
356	20240513	140200	61355940	4165	4165	4165	4165	0
357	20240513	140100	61355940	4165	4165	4165	4165	0
358	20240513	140000	61355940	4165	4165	4165	4165	0
359	20240513	135900	61355940	4165	4165	4165	4165	0
360	20240513	135800	61355940	4165	4165	4165	4165	0
361	20240513	135700	61355940	4165	4165	4165	4165	0
362	20240513	135600	61355940	4165	4165	4165	4165	0
363	20240513	135500	61355940	4165	4165	4165	4165	0
364	20240513	135400	61355940	4165	4165	4165	4165	21
365	20240513	135300	61268475	4165	4165	4165	4165	0
366	20240513	135200	61268475	4165	4170	4170	4165	225
367	20240513	135100	60330240	4175	4175	4175	4175	0
368	20240513	135000	60330240	4175	4175	4175	4175	0
369	20240513	134900	60330240	4175	4175	4175	4175	1
370	20240513	134800	60326065	4175	4175	4175	4175	0
371	20240513	134700	60326065	4175	4175	4175	4175	1
372	20240513	134600	60321890	4175	4175	4175	4175	0
373	20240513	134500	60321890	4175	4175	4175	4175	0
374	20240513	134400	60321890	4175	4175	4175	4175	0
375	20240513	134300	60321890	4175	4175	4175	4175	0
376	20240513	134200	60321890	4175	4175	4175	4175	0
377	20240513	134100	60321890	4175	4175	4175	4175	0
378	20240513	134000	60321890	4175	4175	4175	4175	1
379	20240513	133900	60317715	4175	4175	4175	4175	0
380	20240513	133800	60317715	4175	4170	4175	4170	2
381	20240513	133700	60309370	4175	4170	4175	4170	6
382	20240513	133600	60284345	4170	4170	4170	4170	0
383	20240513	133500	60284345	4170	4170	4170	4170	46
384	20240513	133400	60092525	4170	4170	4170	4170	0
385	20240513	133300	60092525	4170	4170	4170	4170	0
386	20240513	133200	60092525	4170	4170	4170	4170	458
387	20240513	133100	58182665	4175	4175	4175	4175	0
388	20240513	133000	58182665	4175	4175	4175	4175	0
389	20240513	132900	58182665	4175	4175	4175	4175	0
390	20240513	132800	58182665	4175	4175	4175	4175	1
391	20240513	132700	58178490	4175	4175	4175	4175	0
392	20240513	132600	58178490	4175	4175	4175	4175	0
393	20240513	132500	58178490	4175	4175	4175	4175	231
394	20240513	132400	57214065	4175	4175	4175	4175	0
395	20240513	132300	57214065	4175	4175	4175	4175	30
396	20240513	132200	57088815	4175	4175	4175	4175	0
397	20240513	132100	57088815	4175	4175	4175	4175	0
398	20240513	132000	57088815	4175	4175	4175	4175	0
399	20240513	131900	57088815	4175	4175	4175	4175	0
400	20240513	131800	57088815	4175	4175	4175	4175	0
401	20240513	131700	57088815	4175	4175	4175	4175	2
402	20240513	131600	57080465	4175	4170	4175	4170	195
403	20240513	131500	56267240	4170	4170	4170	4170	0
404	20240513	131400	56267240	4170	4170	4170	4170	0
405	20240513	131300	56267240	4170	4170	4170	4170	0
406	20240513	131200	56267240	4170	4170	4170	4170	0
407	20240513	131100	56267240	4170	4170	4170	4170	0
408	20240513	131000	56267240	4170	4170	4170	4170	0
409	20240513	130900	56267240	4170	4170	4170	4170	2
410	20240513	130800	56258900	4170	4170	4170	4170	0
411	20240513	130700	56258900	4170	4170	4170	4170	2
412	20240513	130600	56250560	4170	4170	4170	4170	2
413	20240513	130500	56242220	4170	4170	4170	4170	0
414	20240513	130400	56242220	4170	4170	4170	4170	0
415	20240513	130300	56242220	4170	4170	4170	4170	0
416	20240513	130200	56242220	4170	4170	4170	4170	0
417	20240513	130100	56242220	4170	4170	4170	4170	0
418	20240513	130000	56242220	4170	4170	4170	4170	0
419	20240513	125900	56242220	4170	4170	4170	4170	0
420	20240513	125800	56242220	4170	4170	4170	4170	0
421	20240513	125700	56242220	4170	4170	4170	4170	20
422	20240513	125600	56158820	4170	4170	4170	4170	0
423	20240513	125500	56158820	4170	4170	4170	4170	1
424	20240513	125400	56154650	4170	4170	4170	4170	1
425	20240513	125300	56150480	4170	4170	4170	4170	1
426	20240513	125200	56146310	4165	4165	4165	4165	0
427	20240513	125100	56146310	4165	4165	4165	4165	0
428	20240513	125000	56146310	4165	4165	4165	4165	0
429	20240513	124900	56146310	4165	4165	4165	4165	0
430	20240513	124800	56146310	4165	4165	4165	4165	0
431	20240513	124700	56146310	4165	4165	4165	4165	0
432	20240513	124600	56146310	4165	4165	4165	4165	0
433	20240513	124500	56146310	4165	4165	4165	4165	0
434	20240513	124400	56146310	4165	4165	4165	4165	0
435	20240513	124300	56146310	4165	4165	4165	4165	0
436	20240513	124200	56146310	4165	4165	4165	4165	0
437	20240513	124100	56146310	4165	4165	4165	4165	0
438	20240513	124000	56146310	4165	4165	4165	4165	0
439	20240513	123900	56146310	4165	4165	4165	4165	0
440	20240513	123800	56146310	4165	4165	4165	4165	0
441	20240513	123700	56146310	4165	4165	4165	4165	0
442	20240513	123600	56146310	4165	4165	4165	4165	0
443	20240513	123500	56146310	4165	4165	4165	4165	2
444	20240513	123400	56137980	4170	4170	4170	4170	0
445	20240513	123300	56137980	4170	4170	4170	4170	0
446	20240513	123200	56137980	4170	4170	4170	4170	10
447	20240513	123100	56096280	4160	4160	4160	4160	0
448	20240513	123000	56096280	4160	4160	4160	4160	0
449	20240513	122900	56096280	4160	4160	4160	4160	0
450	20240513	122800	56096280	4160	4160	4160	4160	100
451	20240513	122700	55680280	4170	4170	4170	4170	0
452	20240513	122600	55680280	4170	4170	4170	4170	1
453	20240513	122500	55676110	4170	4170	4170	4170	1
454	20240513	122400	55671940	4170	4170	4170	4170	0
455	20240513	122300	55671940	4170	4170	4170	4170	0
456	20240513	122200	55671940	4170	4170	4170	4170	100
457	20240513	122100	55254940	4170	4170	4170	4170	101
458	20240513	122000	54833770	4160	4165	4165	4160	100
459	20240513	121900	54417750	4170	4170	4170	4170	14
460	20240513	121800	54359370	4165	4165	4165	4165	0
461	20240513	121700	54359370	4165	4165	4165	4165	0
462	20240513	121600	54359370	4165	4165	4165	4165	0
463	20240513	121500	54359370	4165	4165	4165	4165	0
464	20240513	121400	54359370	4165	4165	4165	4165	0
465	20240513	121300	54359370	4165	4165	4165	4165	0
466	20240513	121200	54359370	4165	4165	4165	4165	0
467	20240513	121100	54359370	4165	4165	4165	4165	0
468	20240513	121000	54359370	4165	4165	4165	4165	0
469	20240513	120900	54359370	4165	4165	4165	4165	0
470	20240513	120800	54359370	4165	4165	4165	4165	0
471	20240513	120700	54359370	4165	4165	4165	4165	0
472	20240513	120600	54359370	4165	4165	4165	4165	0
473	20240513	120500	54359370	4165	4170	4170	4165	26
474	20240513	120400	54250955	4170	4165	4170	4165	5
475	20240513	120300	54230110	4160	4160	4160	4160	0
476	20240513	120200	54230110	4160	4160	4160	4160	110
477	20240513	120100	53772510	4160	4160	4160	4160	0
478	20240513	120000	53772510	4160	4160	4160	4160	0
479	20240513	115900	53772510	4160	4160	4160	4160	0
480	20240513	115800	53772510	4160	4160	4160	4160	0
481	20240513	115700	53772510	4160	4160	4160	4160	0
482	20240513	115600	53772510	4160	4160	4160	4160	0
483	20240513	115500	53772510	4160	4160	4160	4160	1
484	20240513	115400	53768350	4170	4170	4170	4170	0
485	20240513	115300	53768350	4170	4170	4170	4170	0
486	20240513	115200	53768350	4170	4170	4170	4170	0
487	20240513	115100	53768350	4170	4170	4170	4170	1
488	20240513	115000	53764180	4170	4170	4170	4170	0
489	20240513	114900	53764180	4170	4170	4170	4170	201
490	20240513	114800	52926010	4175	4175	4175	4175	0
491	20240513	114700	52926010	4175	4170	4175	4170	213
492	20240513	114600	52037795	4170	4170	4170	4170	5
493	20240513	114500	52016945	4170	4170	4170	4170	5
494	20240513	114400	51996095	4160	4160	4160	4160	0
495	20240513	114300	51996095	4160	4160	4160	4160	99
496	20240513	114200	51584255	4165	4165	4165	4165	0
497	20240513	114100	51584255	4165	4165	4165	4165	0
498	20240513	114000	51584255	4165	4165	4165	4165	109
499	20240513	113900	51130270	4165	4165	4165	4165	0
500	20240513	113800	51130270	4165	4165	4165	4165	0
501	20240513	113700	51130270	4165	4165	4165	4165	1
502	20240513	113600	51126105	4170	4170	4170	4170	0
503	20240513	113500	51126105	4170	4170	4170	4170	5
504	20240513	113400	51105255	4170	4170	4170	4170	0
505	20240513	113300	51105255	4170	4170	4170	4170	0
506	20240513	113200	51105255	4170	4170	4170	4170	1
507	20240513	113100	51101085	4165	4170	4170	4165	2
508	20240513	113000	51092750	4170	4170	4170	4170	0
509	20240513	112900	51092750	4170	4170	4170	4170	0
510	20240513	112800	51092750	4170	4170	4170	4170	0
511	20240513	112700	51092750	4170	4170	4170	4170	1
512	20240513	112600	51088580	4170	4170	4170	4170	0
513	20240513	112500	51088580	4170	4170	4170	4170	0
514	20240513	112400	51088580	4170	4170	4170	4170	0
515	20240513	112300	51088580	4170	4170	4170	4170	0
516	20240513	112200	51088580	4170	4170	4170	4170	304
517	20240513	112100	49820900	4175	4175	4175	4175	1
518	20240513	112000	49816725	4175	4175	4175	4175	90
519	20240513	111900	49440975	4165	4165	4165	4165	0
520	20240513	111800	49440975	4165	4165	4165	4165	0
521	20240513	111700	49440975	4165	4165	4165	4165	0
522	20240513	111600	49440975	4165	4165	4165	4165	0
523	20240513	111500	49440975	4165	4165	4165	4165	0
524	20240513	111400	49440975	4165	4165	4165	4165	449
525	20240513	111300	47570890	4170	4175	4175	4170	11
526	20240513	111200	47525015	4180	4180	4180	4180	0
527	20240513	111100	47525015	4180	4180	4180	4180	2
528	20240513	111000	47516655	4165	4165	4165	4165	0
529	20240513	110900	47516655	4165	4165	4165	4165	0
530	20240513	110800	47516655	4165	4165	4165	4165	38
531	20240513	110700	47358385	4170	4170	4170	4170	0
532	20240513	110600	47358385	4170	4170	4170	4170	0
533	20240513	110500	47358385	4170	4180	4180	4170	737
534	20240513	110400	44284345	4185	4185	4185	4185	0
535	20240513	110300	44284345	4185	4185	4185	4185	0
536	20240513	110200	44284345	4185	4185	4185	4185	0
537	20240513	110100	44284345	4185	4180	4185	4180	321
538	20240513	110000	42942560	4180	4175	4180	4175	280
539	20240513	105900	41772165	4170	4160	4170	4160	448
540	20240513	105800	39904775	4160	4160	4160	4160	0
541	20240513	105700	39904775	4160	4160	4160	4160	0
542	20240513	105600	39904775	4160	4160	4160	4160	0
543	20240513	105500	39904775	4160	4160	4160	4160	0
544	20240513	105400	39904775	4160	4160	4160	4160	20
545	20240513	105300	39821575	4155	4155	4155	4155	0
546	20240513	105200	39821575	4155	4155	4155	4155	0
547	20240513	105100	39821575	4155	4150	4155	4150	581
548	20240513	105000	37409970	4150	4150	4150	4150	0
549	20240513	104900	37409970	4150	4150	4150	4150	250
550	20240513	104800	36372470	4150	4150	4150	4150	672
551	20240513	104700	33583670	4150	4150	4150	4150	0
552	20240513	104600	33583670	4150	4150	4150	4150	37
553	20240513	104500	33430120	4150	4150	4150	4150	10
554	20240513	104400	33388620	4155	4155	4155	4155	0
555	20240513	104300	33388620	4155	4155	4155	4155	0
556	20240513	104200	33388620	4155	4155	4155	4155	0
557	20240513	104100	33388620	4155	4155	4155	4155	0
558	20240513	104000	33388620	4155	4155	4155	4155	0
559	20240513	103900	33388620	4155	4155	4155	4155	0
560	20240513	103800	33388620	4155	4155	4155	4155	0
561	20240513	103700	33388620	4155	4155	4155	4155	12
562	20240513	103600	33338760	4150	4150	4150	4150	0
563	20240513	103500	33338760	4150	4150	4150	4150	0
564	20240513	103400	33338760	4150	4150	4150	4150	0
565	20240513	103300	33338760	4150	4150	4150	4150	0
566	20240513	103200	33338760	4150	4150	4150	4150	0
567	20240513	103100	33338760	4150	4150	4150	4150	0
568	20240513	103000	33338760	4150	4150	4150	4150	0
569	20240513	102900	33338760	4150	4150	4150	4150	0
570	20240513	102800	33338760	4150	4150	4150	4150	0
571	20240513	102700	33338760	4150	4150	4150	4150	0
572	20240513	102600	33338760	4150	4150	4150	4150	0
573	20240513	102500	33338760	4150	4150	4150	4150	0
574	20240513	102400	33338760	4150	4150	4150	4150	40
575	20240513	102300	33172760	4155	4155	4155	4155	0
576	20240513	102200	33172760	4155	4155	4155	4155	1
577	20240513	102100	33168605	4155	4155	4155	4155	0
578	20240513	102000	33168605	4155	4155	4155	4155	0
579	20240513	101900	33168605	4155	4155	4155	4155	138
580	20240513	101800	32595215	4150	4155	4155	4150	300
581	20240513	101700	31349725	4160	4160	4160	4160	0
582	20240513	101600	31349725	4160	4160	4160	4160	36
583	20240513	101500	31199965	4160	4160	4160	4160	0
584	20240513	101400	31199965	4160	4160	4160	4160	292
585	20240513	101300	29985245	4165	4165	4165	4165	0
586	20240513	101200	29985245	4165	4165	4165	4165	0
587	20240513	101100	29985245	4165	4165	4165	4165	0
588	20240513	101000	29985245	4165	4165	4165	4165	0
589	20240513	100900	29985245	4165	4165	4165	4165	0
590	20240513	100800	29985245	4165	4165	4165	4165	0
591	20240513	100700	29985245	4165	4165	4165	4165	26
592	20240513	100600	29876955	4160	4160	4160	4160	0
593	20240513	100500	29876955	4160	4160	4160	4160	0
594	20240513	100400	29876955	4160	4160	4160	4160	0
595	20240513	100300	29876955	4160	4160	4160	4160	529
596	20240513	100200	27676315	4160	4160	4160	4160	121
597	20240513	100100	27172955	4160	4160	4160	4160	6
598	20240513	100000	27147995	4160	4160	4160	4160	0
599	20240513	095900	27147995	4160	4160	4160	4160	0
600	20240513	095800	27147995	4160	4160	4160	4160	1
601	20240513	095700	27143835	4160	4160	4160	4160	0
602	20240513	095600	27143835	4160	4160	4160	4160	0
603	20240513	095500	27143835	4160	4160	4160	4160	1
604	20240513	095400	27139675	4160	4160	4160	4160	0
605	20240513	095300	27139675	4160	4160	4160	4160	3
606	20240513	095200	27127195	4160	4160	4160	4160	1
607	20240513	095100	27123035	4160	4160	4160	4160	0
608	20240513	095000	27123035	4160	4160	4160	4160	0
609	20240513	094900	27123035	4160	4160	4160	4160	1
610	20240513	094800	27118875	4160	4160	4160	4160	0
611	20240513	094700	27118875	4160	4160	4160	4160	125
612	20240513	094600	26598875	4155	4155	4155	4155	0
613	20240513	094500	26598875	4155	4155	4155	4155	0
614	20240513	094400	26598875	4155	4155	4155	4155	0
615	20240513	094300	26598875	4155	4155	4160	4155	37
616	20240513	094200	26445130	4160	4160	4160	4160	0
617	20240513	094100	26445130	4160	4160	4160	4160	0
618	20240513	094000	26445130	4160	4160	4160	4160	0
619	20240513	093900	26445130	4160	4160	4160	4160	2
620	20240513	093800	26436810	4160	4160	4160	4160	0
621	20240513	093700	26436810	4160	4160	4160	4160	0
622	20240513	093600	26436810	4160	4160	4160	4160	1
623	20240513	093500	26432650	4155	4155	4155	4155	48
624	20240513	093400	26233210	4155	4155	4155	4155	0
625	20240513	093300	26233210	4155	4155	4155	4155	0
626	20240513	093200	26233210	4155	4155	4155	4155	0
627	20240513	093100	26233210	4155	4155	4155	4155	0
628	20240513	093000	26233210	4155	4155	4155	4145	1046
629	20240513	092900	21892480	4160	4160	4160	4160	0
630	20240513	092800	21892480	4160	4160	4160	4160	0
631	20240513	092700	21892480	4160	4160	4160	4160	96
632	20240513	092600	21493120	4160	4155	4160	4155	510
633	20240513	092500	19374020	4155	4155	4155	4155	339
634	20240513	092400	17965475	4160	4160	4160	4160	0
635	20240513	092300	17965475	4160	4160	4160	4160	156
636	20240513	092200	17316515	4165	4165	4165	4165	4
637	20240513	092100	17299855	4165	4165	4165	4165	1
638	20240513	092000	17295690	4160	4160	4160	4160	0
639	20240513	091900	17295690	4160	4160	4160	4160	3
640	20240513	091800	17283210	4160	4155	4160	4155	2
641	20240513	091700	17274895	4160	4155	4160	4155	158
642	20240513	091600	16618400	4165	4155	4165	4155	25
643	20240513	091500	16514515	4155	4155	4160	4155	505
644	20240513	091400	14416230	4145	4145	4145	4145	64
645	20240513	091300	14150950	4135	4135	4135	4135	0
646	20240513	091200	14150950	4135	4135	4135	4135	0
647	20240513	091100	14150950	4135	4135	4135	4135	1497
648	20240513	091000	7960855	4135	4165	4165	4135	524
649	20240513	090900	5793655	4160	4160	4160	4160	1
650	20240513	090800	5789495	4170	4170	4170	4170	1
651	20240513	090700	5785325	4170	4175	4175	4170	7
652	20240513	090600	5756110	4175	4175	4175	4175	0
653	20240513	090500	5756110	4175	4160	4175	4160	514
654	20240513	090400	3610580	4160	4160	4160	4160	385
655	20240513	090300	2008980	4160	4160	4160	4160	1
656	20240513	090200	2004820	4160	4160	4160	4160	0
657	20240513	090100	2004820	4160	4160	4160	4155	75
658	20240513	090000	1693120	4160	4160	4160	4160	407