KissMeData/123890/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	201400	433812485	3090	3090	3090	3090	3503
3	20240513	201300	433812485	3090	3090	3090	3090	0
4	20240513	201200	433812485	3090	3090	3090	3090	0
5	20240513	201100	433812485	3090	3090	3090	3090	0
6	20240513	201000	433812485	3090	3090	3090	3090	0
7	20240513	200900	433812485	3090	3090	3090	3090	0
8	20240513	200800	433812485	3090	3090	3090	3090	0
9	20240513	200700	433812485	3090	3090	3090	3090	0
10	20240513	200600	433812485	3090	3090	3090	3090	0
11	20240513	200500	433812485	3090	3090	3090	3090	0
12	20240513	200400	433812485	3090	3090	3090	3090	0
13	20240513	200300	433812485	3090	3090	3090	3090	0
14	20240513	200200	433812485	3090	3090	3090	3090	0
15	20240513	200100	433812485	3090	3090	3090	3090	0
16	20240513	200000	433812485	3090	3090	3090	3090	0
17	20240513	195900	433812485	3090	3090	3090	3090	0
18	20240513	195800	433812485	3090	3090	3090	3090	0
19	20240513	195700	433812485	3090	3090	3090	3090	0
20	20240513	195600	433812485	3090	3090	3090	3090	0
21	20240513	195500	433812485	3090	3090	3090	3090	0
22	20240513	195400	433812485	3090	3090	3090	3090	0
23	20240513	195300	433812485	3090	3090	3090	3090	0
24	20240513	195200	433812485	3090	3090	3090	3090	0
25	20240513	195100	433812485	3090	3090	3090	3090	0
26	20240513	195000	433812485	3090	3090	3090	3090	0
27	20240513	194900	433812485	3090	3090	3090	3090	0
28	20240513	194800	433812485	3090	3090	3090	3090	0
29	20240513	194700	433812485	3090	3090	3090	3090	0
30	20240513	194600	433812485	3090	3090	3090	3090	0
31	20240513	194500	433812485	3090	3090	3090	3090	0
32	20240513	194400	433812485	3090	3090	3090	3090	3503
33	20240513	194300	433812485	3090	3090	3090	3090	0
34	20240513	194200	433812485	3090	3090	3090	3090	0
35	20240513	194100	433812485	3090	3090	3090	3090	0
36	20240513	194000	433812485	3090	3090	3090	3090	0
37	20240513	193900	433812485	3090	3090	3090	3090	0
38	20240513	193800	433812485	3090	3090	3090	3090	0
39	20240513	193700	433812485	3090	3090	3090	3090	0
40	20240513	193600	433812485	3090	3090	3090	3090	0
41	20240513	193500	433812485	3090	3090	3090	3090	0
42	20240513	193400	433812485	3090	3090	3090	3090	0
43	20240513	193300	433812485	3090	3090	3090	3090	0
44	20240513	193200	433812485	3090	3090	3090	3090	0
45	20240513	193100	433812485	3090	3090	3090	3090	0
46	20240513	193000	433812485	3090	3090	3090	3090	0
47	20240513	192900	433812485	3090	3090	3090	3090	0
48	20240513	192800	433812485	3090	3090	3090	3090	0
49	20240513	192700	433812485	3090	3090	3090	3090	0
50	20240513	192600	433812485	3090	3090	3090	3090	0
51	20240513	192500	433812485	3090	3090	3090	3090	0
52	20240513	192400	433812485	3090	3090	3090	3090	0
53	20240513	192300	433812485	3090	3090	3090	3090	0
54	20240513	192200	433812485	3090	3090	3090	3090	0
55	20240513	192100	433812485	3090	3090	3090	3090	0
56	20240513	192000	433812485	3090	3090	3090	3090	0
57	20240513	191900	433812485	3090	3090	3090	3090	0
58	20240513	191800	433812485	3090	3090	3090	3090	0
59	20240513	191700	433812485	3090	3090	3090	3090	0
60	20240513	191600	433812485	3090	3090	3090	3090	0
61	20240513	191500	433812485	3090	3090	3090	3090	0
62	20240513	191400	433812485	3090	3090	3090	3090	3503
63	20240513	191300	433812485	3090	3090	3090	3090	0
64	20240513	191200	433812485	3090	3090	3090	3090	0
65	20240513	191100	433812485	3090	3090	3090	3090	0
66	20240513	191000	433812485	3090	3090	3090	3090	0
67	20240513	190900	433812485	3090	3090	3090	3090	0
68	20240513	190800	433812485	3090	3090	3090	3090	0
69	20240513	190700	433812485	3090	3090	3090	3090	0
70	20240513	190600	433812485	3090	3090	3090	3090	0
71	20240513	190500	433812485	3090	3090	3090	3090	0
72	20240513	190400	433812485	3090	3090	3090	3090	0
73	20240513	190300	433812485	3090	3090	3090	3090	0
74	20240513	190200	433812485	3090	3090	3090	3090	0
75	20240513	190100	433812485	3090	3090	3090	3090	0
76	20240513	190000	433812485	3090	3090	3090	3090	0
77	20240513	185900	433812485	3090	3090	3090	3090	0
78	20240513	185800	433812485	3090	3090	3090	3090	0
79	20240513	185700	433812485	3090	3090	3090	3090	0
80	20240513	185600	433812485	3090	3090	3090	3090	0
81	20240513	185500	433812485	3090	3090	3090	3090	0
82	20240513	185400	433812485	3090	3090	3090	3090	0
83	20240513	185300	433812485	3090	3090	3090	3090	0
84	20240513	185200	433812485	3090	3090	3090	3090	0
85	20240513	185100	433812485	3090	3090	3090	3090	0
86	20240513	185000	433812485	3090	3090	3090	3090	0
87	20240513	184900	433812485	3090	3090	3090	3090	0
88	20240513	184800	433812485	3090	3090	3090	3090	0
89	20240513	184700	433812485	3090	3090	3090	3090	0
90	20240513	184600	433812485	3090	3090	3090	3090	0
91	20240513	184500	433812485	3090	3090	3090	3090	0
92	20240513	184400	433812485	3090	3090	3090	3090	3503
93	20240513	184300	433812485	3090	3090	3090	3090	0
94	20240513	184200	433812485	3090	3090	3090	3090	0
95	20240513	184100	433812485	3090	3090	3090	3090	0
96	20240513	184000	433812485	3090	3090	3090	3090	0
97	20240513	183900	433812485	3090	3090	3090	3090	0
98	20240513	183800	433812485	3090	3090	3090	3090	0
99	20240513	183700	433812485	3090	3090	3090	3090	0
100	20240513	183600	433812485	3090	3090	3090	3090	0
101	20240513	183500	433812485	3090	3090	3090	3090	0
102	20240513	183400	433812485	3090	3090	3090	3090	0
103	20240513	183300	433812485	3090	3090	3090	3090	0
104	20240513	183200	433812485	3090	3090	3090	3090	0
105	20240513	183100	433812485	3090	3090	3090	3090	0
106	20240513	183000	433812485	3090	3090	3090	3090	0
107	20240513	182900	433812485	3090	3090	3090	3090	0
108	20240513	182800	433812485	3090	3090	3090	3090	0
109	20240513	182700	433812485	3090	3090	3090	3090	0
110	20240513	182600	433812485	3090	3090	3090	3090	0
111	20240513	182500	433812485	3090	3090	3090	3090	0
112	20240513	182400	433812485	3090	3090	3090	3090	0
113	20240513	182300	433812485	3090	3090	3090	3090	0
114	20240513	182200	433812485	3090	3090	3090	3090	0
115	20240513	182100	433812485	3090	3090	3090	3090	0
116	20240513	182000	433812485	3090	3090	3090	3090	0
117	20240513	181900	433812485	3090	3090	3090	3090	0
118	20240513	181800	433812485	3090	3090	3090	3090	0
119	20240513	181700	433812485	3090	3090	3090	3090	0
120	20240513	181600	433812485	3090	3090	3090	3090	0
121	20240513	181500	433812485	3090	3090	3090	3090	0
122	20240513	181400	433812485	3090	3090	3090	3090	3503
123	20240513	181300	433812485	3090	3090	3090	3090	0
124	20240513	181200	433812485	3090	3090	3090	3090	0
125	20240513	181100	433812485	3090	3090	3090	3090	0
126	20240513	181000	433812485	3090	3090	3090	3090	0
127	20240513	180900	433812485	3090	3090	3090	3090	0
128	20240513	180800	433812485	3090	3090	3090	3090	0
129	20240513	180700	433812485	3090	3090	3090	3090	0
130	20240513	180600	433812485	3090	3090	3090	3090	0
131	20240513	180500	433812485	3090	3090	3090	3090	0
132	20240513	180400	433812485	3090	3090	3090	3090	0
133	20240513	180300	433812485	3090	3090	3090	3090	0
134	20240513	180200	433812485	3090	3090	3090	3090	0
135	20240513	180100	433812485	3090	3090	3090	3090	0
136	20240513	180000	433812485	3090	3090	3090	3090	0
137	20240513	175900	433812485	3090	3090	3090	3090	0
138	20240513	175800	433812485	3090	3090	3090	3090	0
139	20240513	175700	433812485	3090	3090	3090	3090	0
140	20240513	175600	433812485	3090	3090	3090	3090	0
141	20240513	175500	433812485	3090	3090	3090	3090	0
142	20240513	175400	433812485	3090	3090	3090	3090	0
143	20240513	175300	433812485	3090	3090	3090	3090	0
144	20240513	175200	433812485	3090	3090	3090	3090	0
145	20240513	175100	433812485	3090	3090	3090	3090	0
146	20240513	175000	433812485	3090	3090	3090	3090	0
147	20240513	174900	433812485	3090	3090	3090	3090	0
148	20240513	174800	433812485	3090	3090	3090	3090	0
149	20240513	174700	433812485	3090	3090	3090	3090	0
150	20240513	174600	433812485	3090	3090	3090	3090	0
151	20240513	174500	433812485	3090	3090	3090	3090	0
152	20240513	174400	433812485	3090	3090	3090	3090	3503
153	20240513	174300	433812485	3090	3090	3090	3090	0
154	20240513	174200	433812485	3090	3090	3090	3090	0
155	20240513	174100	433812485	3090	3090	3090	3090	0
156	20240513	174000	433812485	3090	3090	3090	3090	0
157	20240513	173900	433812485	3090	3090	3090	3090	0
158	20240513	173800	433812485	3090	3090	3090	3090	0
159	20240513	173700	433812485	3090	3090	3090	3090	0
160	20240513	173600	433812485	3090	3090	3090	3090	0
161	20240513	173500	433812485	3090	3090	3090	3090	0
162	20240513	173400	433812485	3090	3090	3090	3090	0
163	20240513	173300	433812485	3090	3090	3090	3090	0
164	20240513	173200	433812485	3090	3090	3090	3090	0
165	20240513	173100	433812485	3090	3090	3090	3090	0
166	20240513	173000	433812485	3090	3090	3090	3090	0
167	20240513	172900	433812485	3090	3090	3090	3090	0
168	20240513	172800	433812485	3090	3090	3090	3090	0
169	20240513	172700	433812485	3090	3090	3090	3090	0
170	20240513	172600	433812485	3090	3090	3090	3090	0
171	20240513	172500	433812485	3090	3090	3090	3090	0
172	20240513	172400	433812485	3090	3090	3090	3090	0
173	20240513	172300	433812485	3090	3090	3090	3090	0
174	20240513	172200	433812485	3090	3090	3090	3090	0
175	20240513	172100	433812485	3090	3090	3090	3090	0
176	20240513	172000	433812485	3090	3090	3090	3090	0
177	20240513	171900	433812485	3090	3090	3090	3090	0
178	20240513	171800	433812485	3090	3090	3090	3090	0
179	20240513	171700	433812485	3090	3090	3090	3090	0
180	20240513	171600	433812485	3090	3090	3090	3090	0
181	20240513	171500	433812485	3090	3090	3090	3090	0
182	20240513	171400	433812485	3090	3090	3090	3090	3503
183	20240513	171300	433812485	3090	3090	3090	3090	0
184	20240513	171200	433812485	3090	3090	3090	3090	0
185	20240513	171100	433812485	3090	3090	3090	3090	0
186	20240513	171000	433812485	3090	3090	3090	3090	0
187	20240513	170900	433812485	3090	3090	3090	3090	0
188	20240513	170800	433812485	3090	3090	3090	3090	0
189	20240513	170700	433812485	3090	3090	3090	3090	0
190	20240513	170600	433812485	3090	3090	3090	3090	0
191	20240513	170500	433812485	3090	3090	3090	3090	0
192	20240513	170400	433812485	3090	3090	3090	3090	0
193	20240513	170300	433812485	3090	3090	3090	3090	0
194	20240513	170200	433812485	3090	3090	3090	3090	0
195	20240513	170100	433812485	3090	3090	3090	3090	0
196	20240513	170000	433812485	3090	3090	3090	3090	0
197	20240513	165900	433812485	3090	3090	3090	3090	0
198	20240513	165800	433812485	3090	3090	3090	3090	0
199	20240513	165700	433812485	3090	3090	3090	3090	0
200	20240513	165600	433812485	3090	3090	3090	3090	0
201	20240513	165500	433812485	3090	3090	3090	3090	0
202	20240513	165400	433812485	3090	3090	3090	3090	0
203	20240513	165300	433812485	3090	3090	3090	3090	0
204	20240513	165200	433812485	3090	3090	3090	3090	0
205	20240513	165100	433812485	3090	3090	3090	3090	0
206	20240513	165000	433812485	3090	3090	3090	3090	0
207	20240513	164900	433812485	3090	3090	3090	3090	0
208	20240513	164800	433812485	3090	3090	3090	3090	0
209	20240513	164700	433812485	3090	3090	3090	3090	0
210	20240513	164600	433812485	3090	3090	3090	3090	0
211	20240513	164500	433812485	3090	3090	3090	3090	0
212	20240513	164400	433812485	3090	3090	3090	3090	3503
213	20240513	164300	433812485	3090	3090	3090	3090	0
214	20240513	164200	433812485	3090	3090	3090	3090	0
215	20240513	164100	433812485	3090	3090	3090	3090	0
216	20240513	164000	433812485	3090	3090	3090	3090	0
217	20240513	163900	433812485	3090	3090	3090	3090	0
218	20240513	163800	433812485	3090	3090	3090	3090	0
219	20240513	163700	433812485	3090	3090	3090	3090	0
220	20240513	163600	433812485	3090	3090	3090	3090	0
221	20240513	163500	433812485	3090	3090	3090	3090	0
222	20240513	163400	433812485	3090	3090	3090	3090	0
223	20240513	163300	433812485	3090	3090	3090	3090	0
224	20240513	163200	433812485	3090	3090	3090	3090	0
225	20240513	163100	433812485	3090	3090	3090	3090	0
226	20240513	163000	433812485	3090	3090	3090	3090	0
227	20240513	162900	433812485	3090	3090	3090	3090	0
228	20240513	162800	433812485	3090	3090	3090	3090	0
229	20240513	162700	433812485	3090	3090	3090	3090	0
230	20240513	162600	433812485	3090	3090	3090	3090	0
231	20240513	162500	433812485	3090	3090	3090	3090	0
232	20240513	162400	433812485	3090	3090	3090	3090	0
233	20240513	162300	433812485	3090	3090	3090	3090	0
234	20240513	162200	433812485	3090	3090	3090	3090	0
235	20240513	162100	433812485	3090	3090	3090	3090	0
236	20240513	162000	433812485	3090	3090	3090	3090	0
237	20240513	161900	433812485	3090	3090	3090	3090	0
238	20240513	161800	433812485	3090	3090	3090	3090	0
239	20240513	161700	433812485	3090	3090	3090	3090	0
240	20240513	161600	433812485	3090	3090	3090	3090	0
241	20240513	161500	433812485	3090	3090	3090	3090	0
242	20240513	161400	433812485	3090	3090	3090	3090	3503
243	20240513	161300	433812485	3090	3090	3090	3090	0
244	20240513	161200	433812485	3090	3090	3090	3090	0
245	20240513	161100	433812485	3090	3090	3090	3090	0
246	20240513	161000	433812485	3090	3090	3090	3090	0
247	20240513	160900	433812485	3090	3090	3090	3090	0
248	20240513	160800	433812485	3090	3090	3090	3090	0
249	20240513	160700	433812485	3090	3090	3090	3090	0
250	20240513	160600	433812485	3090	3090	3090	3090	0
251	20240513	160500	433812485	3090	3090	3090	3090	0
252	20240513	160400	433812485	3090	3090	3090	3090	0
253	20240513	160300	433812485	3090	3090	3090	3090	0
254	20240513	160200	433812485	3090	3090	3090	3090	0
255	20240513	160100	433812485	3090	3090	3090	3090	0
256	20240513	160000	433812485	3090	3090	3090	3090	0
257	20240513	155900	433812485	3090	3090	3090	3090	0
258	20240513	155800	433812485	3090	3090	3090	3090	0
259	20240513	155700	433812485	3090	3090	3090	3090	0
260	20240513	155600	433812485	3090	3090	3090	3090	0
261	20240513	155500	433812485	3090	3090	3090	3090	0
262	20240513	155400	433812485	3090	3090	3090	3090	0
263	20240513	155300	433812485	3090	3090	3090	3090	0
264	20240513	155200	433812485	3090	3090	3090	3090	0
265	20240513	155100	433812485	3090	3090	3090	3090	0
266	20240513	155000	433812485	3090	3090	3090	3090	0
267	20240513	154900	433812485	3090	3090	3090	3090	0
268	20240513	154800	433812485	3090	3090	3090	3090	0
269	20240513	154700	433812485	3090	3090	3090	3090	0
270	20240513	154600	433812485	3090	3090	3090	3090	0
271	20240513	154500	433812485	3090	3090	3090	3090	0
272	20240513	154400	433812485	3090	3090	3090	3090	3503
273	20240513	154300	433812485	3090	3090	3090	3090	0
274	20240513	154200	433812485	3090	3090	3090	3090	0
275	20240513	154100	433812485	3090	3090	3090	3090	0
276	20240513	154000	433812485	3090	3090	3090	3090	0
277	20240513	153900	433812485	3090	3090	3090	3090	0
278	20240513	153800	433812485	3090	3090	3090	3090	0
279	20240513	153700	433812485	3090	3090	3090	3090	0
280	20240513	153600	433812485	3090	3090	3090	3090	0
281	20240513	153500	433812485	3090	3090	3090	3090	0
282	20240513	153400	433812485	3090	3090	3090	3090	0
283	20240513	153300	433812485	3090	3090	3090	3090	0
284	20240513	153200	433812485	3090	3090	3090	3090	0
285	20240513	153100	433812485	3090	3090	3090	3090	0
286	20240513	153000	433812485	3090	3090	3090	3090	3503
287	20240513	152900	422988215	3085	3085	3085	3085	0
288	20240513	152800	422988215	3085	3085	3085	3085	0
289	20240513	152700	422988215	3085	3085	3085	3085	0
290	20240513	152600	422988215	3085	3085	3085	3085	0
291	20240513	152500	422988215	3085	3085	3085	3085	0
292	20240513	152400	422988215	3085	3085	3085	3085	0
293	20240513	152300	422988215	3085	3085	3085	3085	0
294	20240513	152200	422988215	3085	3085	3085	3085	0
295	20240513	152100	422988215	3085	3085	3085	3085	0
296	20240513	152000	422988215	3085	3085	3085	3085	0
297	20240513	151900	422988215	3085	3080	3085	3075	24
298	20240513	151800	422914255	3080	3075	3085	3075	148
299	20240513	151700	422458970	3085	3075	3085	3075	251
300	20240513	151600	421686980	3075	3080	3085	3075	235
301	20240513	151500	420964270	3075	3075	3085	3075	927
302	20240513	151400	418110510	3075	3075	3080	3075	877
303	20240513	151300	415410310	3075	3080	3085	3075	1483
304	20240513	151200	410844250	3080	3075	3080	3075	354
305	20240513	151100	409755440	3075	3075	3080	3075	260
306	20240513	151000	408955730	3075	3075	3075	3075	362
307	20240513	150900	407842580	3080	3075	3080	3075	300
308	20240513	150800	406920070	3075	3075	3080	3075	377
309	20240513	150700	405760770	3075	3075	3080	3075	284
310	20240513	150600	404887275	3080	3075	3080	3075	135
311	20240513	150500	404472045	3075	3080	3080	3075	263
312	20240513	150400	403663265	3075	3075	3085	3075	307
313	20240513	150300	402719040	3075	3075	3080	3075	242
314	20240513	150200	401974390	3075	3075	3075	3075	423
315	20240513	150100	400673665	3075	3075	3075	3075	679
316	20240513	150000	398585740	3075	3075	3075	3075	256
317	20240513	145900	397798540	3075	3075	3075	3075	723
318	20240513	145800	395575315	3075	3075	3075	3075	326
319	20240513	145700	394572865	3075	3075	3075	3075	850
320	20240513	145600	391959115	3075	3075	3075	3075	790
321	20240513	145500	389529865	3075	3075	3075	3075	277
322	20240513	145400	388678090	3075	3075	3075	3075	752
323	20240513	145300	386365690	3075	3075	3075	3075	940
324	20240513	145200	383475190	3075	3075	3080	3075	295
325	20240513	145100	382567985	3075	3075	3080	3075	848
326	20240513	145000	379960215	3075	3075	3080	3075	311
327	20240513	144900	379003705	3075	3075	3080	3075	1268
328	20240513	144800	375101840	3075	3075	3080	3075	850
329	20240513	144700	372488085	3080	3075	3080	3075	232
330	20240513	144600	371774620	3075	3075	3080	3075	920
331	20240513	144500	368942610	3075	3080	3080	3075	423
332	20240513	144400	367640930	3080	3075	3080	3075	856
333	20240513	144300	365006075	3075	3075	3085	3075	280
334	20240513	144200	364144785	3075	3075	3085	3075	419
335	20240513	144100	362855130	3080	3080	3085	3080	829
336	20240513	144000	360301745	3075	3075	3080	3075	936
337	20240513	143900	357420140	3080	3075	3080	3075	350
338	20240513	143800	356343535	3075	3075	3080	3075	874
339	20240513	143700	353655580	3075	3080	3085	3075	322
340	20240513	143600	352664930	3075	3075	3085	3075	1038
341	20240513	143500	349472225	3075	3075	3085	3075	326
342	20240513	143400	348469755	3075	3075	3080	3075	1012
343	20240513	143300	345357605	3080	3075	3080	3075	316
344	20240513	143200	344385895	3080	3075	3080	3075	866
345	20240513	143100	341722940	3075	3075	3080	3075	257
346	20240513	143000	340932645	3075	3075	3080	3075	965
347	20240513	142900	337965205	3075	3075	3085	3075	343
348	20240513	142800	336910425	3075	3075	3080	3075	922
349	20240513	142700	334075255	3075	3080	3085	3075	672
350	20240513	142600	332006315	3080	3075	3080	3075	2352
351	20240513	142500	324773910	3075	3075	3080	3075	312
352	20240513	142400	323814450	3075	3075	3075	3075	1002
353	20240513	142300	320733300	3080	3075	3080	3075	267
354	20240513	142200	319912265	3075	3075	3080	3075	2572
355	20240513	142100	311998595	3075	3075	3075	3075	212
356	20240513	142000	311346695	3075	3075	3075	3075	961
357	20240513	141900	308391620	3075	3075	3080	3075	345
358	20240513	141800	307330510	3075	3075	3080	3075	909
359	20240513	141700	304535320	3075	3075	3075	3075	275
360	20240513	141600	303689695	3075	3075	3075	3075	884
361	20240513	141500	300971395	3075	3075	3080	3075	275
362	20240513	141400	300125750	3075	3075	3075	3075	927
363	20240513	141300	297275225	3075	3075	3075	3075	379
364	20240513	141200	296109800	3080	3080	3080	3075	499
365	20240513	141100	294573020	3080	3080	3080	3080	365
366	20240513	141000	293448820	3080	3085	3085	3080	850
367	20240513	140900	290830770	3080	3080	3085	3080	242
368	20240513	140800	290085390	3080	3080	3085	3080	982
369	20240513	140700	287060820	3080	3080	3085	3080	208
370	20240513	140600	286419980	3080	3080	3080	3080	992
371	20240513	140500	283364620	3085	3080	3085	3080	259
372	20240513	140400	282566390	3080	3080	3090	3080	1023
373	20240513	140300	279415320	3080	3080	3090	3080	223
374	20240513	140200	278728390	3080	3080	3090	3080	924
375	20240513	140100	275882450	3080	3080	3080	3080	1693
376	20240513	140000	270668010	3080	3080	3080	3080	1031
377	20240513	135900	267492530	3080	3080	3080	3080	167
378	20240513	135800	266978170	3080	3085	3090	3080	90
379	20240513	135700	266700950	3090	3080	3090	3080	216
380	20240513	135600	266035510	3080	3080	3085	3080	886
381	20240513	135500	263306620	3080	3090	3090	3080	151
382	20240513	135400	262841150	3085	3080	3090	3080	1302
383	20240513	135300	258823955	3085	3080	3085	3080	370
384	20240513	135200	257683345	3080	3080	3085	3080	128
385	20240513	135100	257289095	3080	3080	3080	3080	128
386	20240513	135000	256894855	3080	3085	3085	3080	5813
387	20240513	134900	238961905	3085	3085	3085	3085	76
388	20240513	134800	238727445	3085	3085	3085	3085	100
389	20240513	134700	238418945	3090	3090	3090	3085	103
390	20240513	134600	238101175	3085	3085	3085	3085	135
391	20240513	134500	237684700	3085	3085	3085	3085	113
392	20240513	134400	237336095	3085	3085	3085	3085	102
393	20240513	134300	237021425	3085	3085	3090	3085	133
394	20240513	134200	236611035	3085	3085	3085	3085	142
395	20240513	134100	236172965	3085	3085	3085	3085	76
396	20240513	134000	235938505	3085	3090	3090	3085	61
397	20240513	133900	235750080	3085	3085	3085	3085	0
398	20240513	133800	235750080	3085	3090	3090	3085	56
399	20240513	133700	235577315	3090	3090	3090	3090	11
400	20240513	133600	235543325	3090	3090	3090	3090	20
401	20240513	133500	235481525	3090	3090	3090	3090	0
402	20240513	133400	235481525	3090	3090	3090	3090	0
403	20240513	133300	235481525	3090	3090	3090	3090	1
404	20240513	133200	235478435	3090	3090	3090	3090	0
405	20240513	133100	235478435	3090	3090	3090	3090	2
406	20240513	133000	235472255	3095	3095	3095	3095	2
407	20240513	132900	235466065	3095	3090	3095	3085	1422
408	20240513	132800	231072225	3090	3090	3090	3090	3
409	20240513	132700	231062955	3090	3090	3090	3090	2
410	20240513	132600	231056775	3090	3090	3090	3090	11
411	20240513	132500	231022785	3090	3090	3090	3090	3
412	20240513	132400	231013515	3090	3090	3090	3090	2
413	20240513	132300	231007335	3090	3090	3090	3085	9
414	20240513	132200	230979555	3090	3090	3090	3090	11
415	20240513	132100	230945565	3095	3095	3095	3090	476
416	20240513	132000	229474715	3095	3095	3095	3095	8
417	20240513	131900	229449955	3095	3095	3095	3095	18
418	20240513	131800	229394245	3095	3095	3095	3090	828
419	20240513	131700	226835710	3095	3095	3095	3095	70
420	20240513	131600	226619060	3095	3095	3095	3095	69
421	20240513	131500	226405505	3095	3095	3095	3095	3
422	20240513	131400	226396220	3095	3095	3095	3095	3
423	20240513	131300	226386935	3095	3095	3095	3095	5
424	20240513	131200	226371460	3095	3095	3095	3095	9
425	20240513	131100	226343605	3095	3095	3095	3095	3
426	20240513	131000	226334320	3095	3095	3095	3095	161
427	20240513	130900	225836025	3095	3095	3095	3095	388
428	20240513	130800	224635165	3095	3095	3095	3090	9
429	20240513	130700	224607340	3095	3095	3095	3090	5
430	20240513	130600	224591880	3095	3090	3095	3090	4
431	20240513	130500	224579505	3090	3095	3095	3090	303
432	20240513	130400	223643220	3090	3090	3090	3090	4770
433	20240513	130300	208903920	3090	3090	3090	3090	3
434	20240513	130200	208894650	3090	3090	3090	3090	2
435	20240513	130100	208888470	3090	3090	3090	3090	3
436	20240513	130000	208879200	3090	3090	3090	3090	25
437	20240513	125900	208801950	3090	3090	3090	3090	46
438	20240513	125800	208659810	3090	3090	3090	3090	13
439	20240513	125700	208619640	3090	3090	3090	3090	3
440	20240513	125600	208610370	3090	3090	3090	3090	3
441	20240513	125500	208601100	3090	3090	3090	3090	4
442	20240513	125400	208588740	3090	3090	3090	3090	2
443	20240513	125300	208582560	3090	3090	3090	3085	14
444	20240513	125200	208539330	3090	3090	3090	3090	5
445	20240513	125100	208523880	3085	3090	3090	3085	116
446	20240513	125000	208165940	3090	3090	3090	3090	6
447	20240513	124900	208147400	3090	3090	3090	3090	0
448	20240513	124800	208147400	3090	3090	3090	3090	0
449	20240513	124700	208147400	3090	3090	3090	3090	32
450	20240513	124600	208048520	3090	3090	3090	3090	44
451	20240513	124500	207912560	3090	3090	3090	3090	60
452	20240513	124400	207727160	3090	3090	3090	3090	10
453	20240513	124300	207696260	3090	3090	3090	3090	0
454	20240513	124200	207696260	3090	3090	3090	3090	1
455	20240513	124100	207693170	3090	3090	3090	3090	30
456	20240513	124000	207600470	3090	3090	3090	3090	0
457	20240513	123900	207600470	3090	3090	3090	3090	30
458	20240513	123800	207507770	3085	3085	3085	3085	6
459	20240513	123700	207489260	3090	3090	3090	3090	0
460	20240513	123600	207489260	3090	3090	3090	3090	0
461	20240513	123500	207489260	3090	3090	3090	3090	1
462	20240513	123400	207486170	3090	3090	3090	3090	37
463	20240513	123300	207371840	3090	3090	3090	3090	10
464	20240513	123200	207340940	3090	3090	3090	3090	0
465	20240513	123100	207340940	3090	3085	3090	3085	247
466	20240513	123000	206578710	3090	3090	3090	3090	0
467	20240513	122900	206578710	3090	3090	3090	3090	0
468	20240513	122800	206578710	3090	3090	3090	3090	0
469	20240513	122700	206578710	3090	3090	3090	3090	1
470	20240513	122600	206575620	3090	3085	3090	3085	103
471	20240513	122500	206257860	3085	3085	3085	3085	0
472	20240513	122400	206257860	3085	3085	3085	3085	0
473	20240513	122300	206257860	3085	3085	3085	3085	6
474	20240513	122200	206239350	3090	3090	3090	3090	10
475	20240513	122100	206208450	3090	3090	3090	3090	0
476	20240513	122000	206208450	3090	3090	3090	3090	1
477	20240513	121900	206205360	3085	3085	3085	3085	825
478	20240513	121800	203660235	3090	3090	3090	3090	0
479	20240513	121700	203660235	3090	3090	3090	3090	0
480	20240513	121600	203660235	3090	3090	3090	3090	1
481	20240513	121500	203657145	3090	3090	3090	3090	21
482	20240513	121400	203592255	3090	3090	3090	3090	0
483	20240513	121300	203592255	3090	3090	3090	3090	0
484	20240513	121200	203592255	3090	3085	3090	3085	2009
485	20240513	121100	197391945	3090	3090	3090	3090	0
486	20240513	121000	197391945	3090	3090	3090	3090	2
487	20240513	120900	197385765	3085	3085	3085	3085	19
488	20240513	120800	197327150	3085	3085	3085	3085	2813
489	20240513	120700	188649045	3090	3090	3090	3090	2
490	20240513	120600	188642865	3085	3085	3085	3085	0
491	20240513	120500	188642865	3085	3085	3085	3085	0
492	20240513	120400	188642865	3085	3085	3085	3085	0
493	20240513	120300	188642865	3085	3085	3085	3085	0
494	20240513	120200	188642865	3085	3085	3085	3085	0
495	20240513	120100	188642865	3085	3085	3085	3085	0
496	20240513	120000	188642865	3085	3085	3085	3085	5
497	20240513	115900	188627440	3085	3085	3085	3085	4
498	20240513	115800	188615100	3085	3085	3085	3085	4
499	20240513	115700	188602760	3085	3085	3085	3085	4
500	20240513	115600	188590420	3085	3085	3085	3085	4
501	20240513	115500	188578080	3085	3085	3085	3085	8
502	20240513	115400	188553400	3090	3085	3090	3085	5
503	20240513	115300	188537970	3085	3090	3090	3085	369
504	20240513	115200	187397810	3085	3090	3090	3085	8
505	20240513	115100	187373110	3090	3085	3090	3085	5
506	20240513	115000	187357680	3085	3085	3090	3085	13
507	20240513	114900	187317550	3085	3085	3090	3085	1705
508	20240513	114800	182057620	3090	3090	3090	3085	8
509	20240513	114700	182032920	3085	3085	3085	3085	4
510	20240513	114600	182020580	3090	3090	3090	3085	8
511	20240513	114500	181995880	3085	3085	3085	3085	8
512	20240513	114400	181971200	3090	3085	3090	3085	60
513	20240513	114300	181785820	3085	3085	3085	3085	4
514	20240513	114200	181773480	3085	3085	3085	3085	4
515	20240513	114100	181761140	3085	3085	3085	3085	4
516	20240513	114000	181748800	3085	3085	3085	3085	8
517	20240513	113900	181724120	3085	3085	3085	3085	4
518	20240513	113800	181711780	3085	3090	3090	3085	18
519	20240513	113700	181656210	3090	3085	3090	3085	5
520	20240513	113600	181640780	3085	3090	3090	3085	1406
521	20240513	113500	177296260	3085	3090	3090	3085	1707
522	20240513	113400	172021670	3085	3080	3085	3080	302
523	20240513	113300	171090020	3080	3080	3080	3080	4
524	20240513	113200	171077700	3080	3085	3085	3080	5
525	20240513	113100	171062295	3080	3085	3085	3080	22
526	20240513	113000	170994465	3085	3080	3085	3080	6007
527	20240513	112900	152492890	3085	3080	3085	3080	11
528	20240513	112800	152458975	3085	3085	3085	3080	8
529	20240513	112700	152434315	3085	3085	3090	3085	5
530	20240513	112600	152418885	3080	3085	3085	3080	6
531	20240513	112500	152400395	3080	3085	3085	3080	9478
532	20240513	112400	123165235	3085	3085	3085	3085	4
533	20240513	112300	123152895	3085	3085	3090	3085	11
534	20240513	112200	123118955	3085	3085	3085	3085	8
535	20240513	112100	123094275	3085	3085	3085	3085	4
536	20240513	112000	123081935	3085	3085	3085	3085	4
537	20240513	111900	123069595	3085	3085	3085	3085	4
538	20240513	111800	123057255	3090	3090	3090	3090	0
539	20240513	111700	123057255	3090	3090	3090	3090	912
540	20240513	111600	120239175	3090	3090	3090	3090	52
541	20240513	111500	120078495	3085	3085	3085	3085	0
542	20240513	111400	120078495	3085	3085	3085	3085	15
543	20240513	111300	120032220	3085	3085	3085	3085	0
544	20240513	111200	120032220	3085	3085	3085	3085	0
545	20240513	111100	120032220	3085	3085	3085	3085	0
546	20240513	111000	120032220	3085	3085	3085	3085	0
547	20240513	110900	120032220	3085	3085	3085	3085	0
548	20240513	110800	120032220	3085	3085	3085	3085	6
549	20240513	110700	120013710	3090	3090	3090	3090	0
550	20240513	110600	120013710	3090	3095	3095	3090	422
551	20240513	110500	118709725	3095	3095	3095	3095	326
552	20240513	110400	117700755	3095	3095	3095	3095	0
553	20240513	110300	117700755	3095	3095	3095	3095	10
554	20240513	110200	117669805	3095	3095	3095	3095	0
555	20240513	110100	117669805	3095	3095	3095	3095	46
556	20240513	110000	117527435	3095	3095	3095	3095	10
557	20240513	105900	117496485	3095	3095	3095	3095	1
558	20240513	105800	117493390	3090	3090	3090	3090	0
559	20240513	105700	117493390	3090	3090	3090	3090	5
560	20240513	105600	117477940	3090	3090	3090	3090	0
561	20240513	105500	117477940	3090	3090	3090	3090	7
562	20240513	105400	117456310	3095	3095	3095	3095	20
563	20240513	105300	117394410	3090	3090	3090	3090	6
564	20240513	105200	117375870	3095	3095	3095	3095	1
565	20240513	105100	117372775	3095	3095	3095	3095	0
566	20240513	105000	117372775	3095	3095	3095	3095	0
567	20240513	104900	117372775	3095	3095	3095	3095	18
568	20240513	104800	117317065	3095	3095	3095	3095	101
569	20240513	104700	117004470	3090	3090	3090	3090	21
570	20240513	104600	116939580	3090	3090	3090	3090	305
571	20240513	104500	115997130	3095	3095	3095	3095	0
572	20240513	104400	115997130	3095	3095	3095	3095	10
573	20240513	104300	115966180	3095	3095	3095	3095	0
574	20240513	104200	115966180	3095	3095	3095	3095	0
575	20240513	104100	115966180	3095	3095	3095	3095	0
576	20240513	104000	115966180	3095	3095	3095	3095	79
577	20240513	103900	115721675	3090	3090	3090	3090	1
578	20240513	103800	115718585	3090	3090	3090	3090	6
579	20240513	103700	115700045	3095	3095	3095	3095	0
580	20240513	103600	115700045	3095	3090	3095	3090	34
581	20240513	103500	115594980	3090	3090	3090	3090	58
582	20240513	103400	115415760	3090	3090	3090	3090	0
583	20240513	103300	115415760	3090	3090	3090	3090	16
584	20240513	103200	115366320	3090	3090	3090	3090	1
585	20240513	103100	115363230	3085	3090	3090	3085	255
586	20240513	103000	114575955	3090	3090	3090	3090	0
587	20240513	102900	114575955	3090	3090	3090	3090	3
588	20240513	102800	114566685	3090	3090	3090	3090	3
589	20240513	102700	114557415	3085	3085	3085	3085	50
590	20240513	102600	114403165	3090	3090	3090	3090	8
591	20240513	102500	114378445	3090	3090	3090	3090	122
592	20240513	102400	114001465	3085	3090	3090	3085	207
593	20240513	102300	113362860	3085	3095	3095	3085	307
594	20240513	102200	112412745	3095	3095	3095	3095	1
595	20240513	102100	112409650	3095	3095	3095	3095	256
596	20240513	102000	111617330	3095	3090	3095	3090	331
597	20240513	101900	110592910	3090	3095	3095	3090	12
598	20240513	101800	110555825	3090	3090	3090	3090	0
599	20240513	101700	110555825	3090	3090	3090	3090	800
600	20240513	101600	108083825	3090	3090	3090	3090	64
601	20240513	101500	107886065	3095	3095	3095	3095	0
602	20240513	101400	107886065	3095	3095	3095	3095	13
603	20240513	101300	107845830	3100	3100	3100	3100	4
604	20240513	101200	107833430	3095	3095	3095	3095	1
605	20240513	101100	107830335	3100	3090	3100	3085	2123
606	20240513	101000	101261350	3090	3090	3090	3090	2433
607	20240513	100900	93743380	3090	3090	3090	3090	44
608	20240513	100800	93607420	3085	3090	3090	3085	7
609	20240513	100700	93585820	3090	3090	3090	3090	26
610	20240513	100600	93505480	3090	3090	3090	3090	3
611	20240513	100500	93496210	3090	3090	3090	3090	16
612	20240513	100400	93446770	3090	3090	3090	3090	203
613	20240513	100300	92819500	3090	3090	3090	3090	2
614	20240513	100200	92813320	3090	3090	3090	3090	0
615	20240513	100100	92813320	3090	3090	3090	3090	4
616	20240513	100000	92800960	3090	3090	3090	3085	127
617	20240513	095900	92409090	3090	3085	3090	3085	67
618	20240513	095800	92202095	3090	3090	3090	3080	24
619	20240513	095700	92127955	3090	3080	3090	3080	6
620	20240513	095600	92109465	3090	3085	3090	3085	312
621	20240513	095500	91146925	3085	3085	3090	3085	1036
622	20240513	095400	87950815	3085	3085	3085	3085	7
623	20240513	095300	87929220	3085	3085	3085	3085	158
624	20240513	095200	87441790	3085	3085	3085	3085	1
625	20240513	095100	87438705	3085	3085	3085	3085	0
626	20240513	095000	87438705	3085	3090	3090	3075	3761
627	20240513	094900	75844400	3090	3090	3090	3090	3
628	20240513	094800	75835130	3085	3085	3085	3085	0
629	20240513	094700	75835130	3085	3085	3085	3085	1
630	20240513	094600	75832045	3090	3090	3090	3090	26
631	20240513	094500	75751705	3090	3090	3090	3090	324
632	20240513	094400	74750545	3090	3090	3090	3090	39
633	20240513	094300	74630035	3090	3090	3090	3090	8
634	20240513	094200	74605315	3090	3090	3090	3090	1
635	20240513	094100	74602225	3090	3085	3090	3080	8010
636	20240513	094000	49929850	3090	3090	3090	3090	397
637	20240513	093900	48703120	3090	3090	3090	3090	334
638	20240513	093800	47671060	3090	3090	3090	3090	2
639	20240513	093700	47664880	3090	3085	3090	3080	2012
640	20240513	093600	41457815	3090	3085	3090	3085	1691
641	20240513	093500	36240915	3080	3080	3080	3080	58
642	20240513	093400	36062275	3080	3080	3080	3080	1
643	20240513	093300	36059195	3085	3080	3085	3080	3
644	20240513	093200	36049945	3085	3085	3085	3085	311
645	20240513	093100	35090510	3085	3085	3085	3085	15
646	20240513	093000	35044235	3085	3085	3085	3085	4
647	20240513	092900	35031895	3085	3085	3085	3085	0
648	20240513	092800	35031895	3085	3085	3085	3085	1
649	20240513	092700	35028810	3080	3085	3085	3080	364
650	20240513	092600	33907620	3085	3085	3085	3085	0
651	20240513	092500	33907620	3085	3085	3085	3085	4
652	20240513	092400	33895280	3085	3080	3085	3080	106
653	20240513	092300	33568770	3085	3085	3085	3085	0
654	20240513	092200	33568770	3085	3085	3085	3080	1036
655	20240513	092100	30372810	3085	3085	3085	3085	36
656	20240513	092000	30261750	3085	3085	3085	3085	1010
657	20240513	091900	27145900	3085	3085	3085	3085	984
658	20240513	091800	24110260	3085	3085	3085	3085	3
659	20240513	091700	24101005	3085	3085	3085	3080	818
660	20240513	091600	21577485	3085	3075	3085	3075	12
661	20240513	091500	21540575	3075	3080	3080	3075	1028
662	20240513	091400	18374445	3085	3080	3085	3080	390
663	20240513	091300	17171345	3085	3085	3085	3085	0
664	20240513	091200	17171345	3085	3085	3085	3085	26
665	20240513	091100	17091135	3085	3085	3090	3080	341
666	20240513	091000	16040785	3085	3090	3090	3085	21
667	20240513	090900	15975915	3090	3090	3090	3090	103
668	20240513	090800	15657645	3090	3090	3090	3090	62
669	20240513	090700	15466065	3090	3085	3090	3080	10
670	20240513	090600	15435220	3085	3085	3085	3085	300
671	20240513	090500	14509720	3085	3085	3085	3085	3274
672	20240513	090400	4409430	3090	3090	3090	3090	325
673	20240513	090300	3405180	3090	3095	3095	3090	40
674	20240513	090200	3281575	3085	3090	3090	3085	961
675	20240513	090100	312090	3090	3090	3090	3090	46
676	20240513	090000	169950	3090	3090	3090	3090	55