KissMeData/142280/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	202000	32374010	4085	4085	4085	4085	108
3	20240513	201900	32374010	4085	4085	4085	4085	0
4	20240513	201800	32374010	4085	4085	4085	4085	0
5	20240513	201700	32374010	4085	4085	4085	4085	0
6	20240513	201600	32374010	4085	4085	4085	4085	0
7	20240513	201500	32374010	4085	4085	4085	4085	0
8	20240513	201400	32374010	4085	4085	4085	4085	0
9	20240513	201300	32374010	4085	4085	4085	4085	0
10	20240513	201200	32374010	4085	4085	4085	4085	0
11	20240513	201100	32374010	4085	4085	4085	4085	0
12	20240513	201000	32374010	4085	4085	4085	4085	0
13	20240513	200900	32374010	4085	4085	4085	4085	0
14	20240513	200800	32374010	4085	4085	4085	4085	0
15	20240513	200700	32374010	4085	4085	4085	4085	0
16	20240513	200600	32374010	4085	4085	4085	4085	0
17	20240513	200500	32374010	4085	4085	4085	4085	0
18	20240513	200400	32374010	4085	4085	4085	4085	0
19	20240513	200300	32374010	4085	4085	4085	4085	0
20	20240513	200200	32374010	4085	4085	4085	4085	0
21	20240513	200100	32374010	4085	4085	4085	4085	0
22	20240513	200000	32374010	4085	4085	4085	4085	0
23	20240513	195900	32374010	4085	4085	4085	4085	0
24	20240513	195800	32374010	4085	4085	4085	4085	0
25	20240513	195700	32374010	4085	4085	4085	4085	0
26	20240513	195600	32374010	4085	4085	4085	4085	0
27	20240513	195500	32374010	4085	4085	4085	4085	0
28	20240513	195400	32374010	4085	4085	4085	4085	0
29	20240513	195300	32374010	4085	4085	4085	4085	0
30	20240513	195200	32374010	4085	4085	4085	4085	0
31	20240513	195100	32374010	4085	4085	4085	4085	0
32	20240513	195000	32374010	4085	4085	4085	4085	108
33	20240513	194900	32374010	4085	4085	4085	4085	0
34	20240513	194800	32374010	4085	4085	4085	4085	0
35	20240513	194700	32374010	4085	4085	4085	4085	0
36	20240513	194600	32374010	4085	4085	4085	4085	0
37	20240513	194500	32374010	4085	4085	4085	4085	0
38	20240513	194400	32374010	4085	4085	4085	4085	0
39	20240513	194300	32374010	4085	4085	4085	4085	0
40	20240513	194200	32374010	4085	4085	4085	4085	0
41	20240513	194100	32374010	4085	4085	4085	4085	0
42	20240513	194000	32374010	4085	4085	4085	4085	0
43	20240513	193900	32374010	4085	4085	4085	4085	0
44	20240513	193800	32374010	4085	4085	4085	4085	0
45	20240513	193700	32374010	4085	4085	4085	4085	0
46	20240513	193600	32374010	4085	4085	4085	4085	0
47	20240513	193500	32374010	4085	4085	4085	4085	0
48	20240513	193400	32374010	4085	4085	4085	4085	0
49	20240513	193300	32374010	4085	4085	4085	4085	0
50	20240513	193200	32374010	4085	4085	4085	4085	0
51	20240513	193100	32374010	4085	4085	4085	4085	0
52	20240513	193000	32374010	4085	4085	4085	4085	0
53	20240513	192900	32374010	4085	4085	4085	4085	0
54	20240513	192800	32374010	4085	4085	4085	4085	0
55	20240513	192700	32374010	4085	4085	4085	4085	0
56	20240513	192600	32374010	4085	4085	4085	4085	0
57	20240513	192500	32374010	4085	4085	4085	4085	0
58	20240513	192400	32374010	4085	4085	4085	4085	0
59	20240513	192300	32374010	4085	4085	4085	4085	0
60	20240513	192200	32374010	4085	4085	4085	4085	0
61	20240513	192100	32374010	4085	4085	4085	4085	0
62	20240513	192000	32374010	4085	4085	4085	4085	108
63	20240513	191900	32374010	4085	4085	4085	4085	0
64	20240513	191800	32374010	4085	4085	4085	4085	0
65	20240513	191700	32374010	4085	4085	4085	4085	0
66	20240513	191600	32374010	4085	4085	4085	4085	0
67	20240513	191500	32374010	4085	4085	4085	4085	0
68	20240513	191400	32374010	4085	4085	4085	4085	0
69	20240513	191300	32374010	4085	4085	4085	4085	0
70	20240513	191200	32374010	4085	4085	4085	4085	0
71	20240513	191100	32374010	4085	4085	4085	4085	0
72	20240513	191000	32374010	4085	4085	4085	4085	0
73	20240513	190900	32374010	4085	4085	4085	4085	0
74	20240513	190800	32374010	4085	4085	4085	4085	0
75	20240513	190700	32374010	4085	4085	4085	4085	0
76	20240513	190600	32374010	4085	4085	4085	4085	0
77	20240513	190500	32374010	4085	4085	4085	4085	0
78	20240513	190400	32374010	4085	4085	4085	4085	0
79	20240513	190300	32374010	4085	4085	4085	4085	0
80	20240513	190200	32374010	4085	4085	4085	4085	0
81	20240513	190100	32374010	4085	4085	4085	4085	0
82	20240513	190000	32374010	4085	4085	4085	4085	0
83	20240513	185900	32374010	4085	4085	4085	4085	0
84	20240513	185800	32374010	4085	4085	4085	4085	0
85	20240513	185700	32374010	4085	4085	4085	4085	0
86	20240513	185600	32374010	4085	4085	4085	4085	0
87	20240513	185500	32374010	4085	4085	4085	4085	0
88	20240513	185400	32374010	4085	4085	4085	4085	0
89	20240513	185300	32374010	4085	4085	4085	4085	0
90	20240513	185200	32374010	4085	4085	4085	4085	0
91	20240513	185100	32374010	4085	4085	4085	4085	0
92	20240513	185000	32374010	4085	4085	4085	4085	108
93	20240513	184900	32374010	4085	4085	4085	4085	0
94	20240513	184800	32374010	4085	4085	4085	4085	0
95	20240513	184700	32374010	4085	4085	4085	4085	0
96	20240513	184600	32374010	4085	4085	4085	4085	0
97	20240513	184500	32374010	4085	4085	4085	4085	0
98	20240513	184400	32374010	4085	4085	4085	4085	0
99	20240513	184300	32374010	4085	4085	4085	4085	0
100	20240513	184200	32374010	4085	4085	4085	4085	0
101	20240513	184100	32374010	4085	4085	4085	4085	0
102	20240513	184000	32374010	4085	4085	4085	4085	0
103	20240513	183900	32374010	4085	4085	4085	4085	0
104	20240513	183800	32374010	4085	4085	4085	4085	0
105	20240513	183700	32374010	4085	4085	4085	4085	0
106	20240513	183600	32374010	4085	4085	4085	4085	0
107	20240513	183500	32374010	4085	4085	4085	4085	0
108	20240513	183400	32374010	4085	4085	4085	4085	0
109	20240513	183300	32374010	4085	4085	4085	4085	0
110	20240513	183200	32374010	4085	4085	4085	4085	0
111	20240513	183100	32374010	4085	4085	4085	4085	0
112	20240513	183000	32374010	4085	4085	4085	4085	0
113	20240513	182900	32374010	4085	4085	4085	4085	0
114	20240513	182800	32374010	4085	4085	4085	4085	0
115	20240513	182700	32374010	4085	4085	4085	4085	0
116	20240513	182600	32374010	4085	4085	4085	4085	0
117	20240513	182500	32374010	4085	4085	4085	4085	0
118	20240513	182400	32374010	4085	4085	4085	4085	0
119	20240513	182300	32374010	4085	4085	4085	4085	0
120	20240513	182200	32374010	4085	4085	4085	4085	0
121	20240513	182100	32374010	4085	4085	4085	4085	0
122	20240513	182000	32374010	4085	4085	4085	4085	108
123	20240513	181900	32374010	4085	4085	4085	4085	0
124	20240513	181800	32374010	4085	4085	4085	4085	0
125	20240513	181700	32374010	4085	4085	4085	4085	0
126	20240513	181600	32374010	4085	4085	4085	4085	0
127	20240513	181500	32374010	4085	4085	4085	4085	0
128	20240513	181400	32374010	4085	4085	4085	4085	0
129	20240513	181300	32374010	4085	4085	4085	4085	0
130	20240513	181200	32374010	4085	4085	4085	4085	0
131	20240513	181100	32374010	4085	4085	4085	4085	0
132	20240513	181000	32374010	4085	4085	4085	4085	0
133	20240513	180900	32374010	4085	4085	4085	4085	0
134	20240513	180800	32374010	4085	4085	4085	4085	0
135	20240513	180700	32374010	4085	4085	4085	4085	0
136	20240513	180600	32374010	4085	4085	4085	4085	0
137	20240513	180500	32374010	4085	4085	4085	4085	0
138	20240513	180400	32374010	4085	4085	4085	4085	0
139	20240513	180300	32374010	4085	4085	4085	4085	0
140	20240513	180200	32374010	4085	4085	4085	4085	0
141	20240513	180100	32374010	4085	4085	4085	4085	0
142	20240513	180000	32374010	4085	4085	4085	4085	0
143	20240513	175900	32374010	4085	4085	4085	4085	0
144	20240513	175800	32374010	4085	4085	4085	4085	0
145	20240513	175700	32374010	4085	4085	4085	4085	0
146	20240513	175600	32374010	4085	4085	4085	4085	0
147	20240513	175500	32374010	4085	4085	4085	4085	0
148	20240513	175400	32374010	4085	4085	4085	4085	0
149	20240513	175300	32374010	4085	4085	4085	4085	0
150	20240513	175200	32374010	4085	4085	4085	4085	0
151	20240513	175100	32374010	4085	4085	4085	4085	0
152	20240513	175000	32374010	4085	4085	4085	4085	108
153	20240513	174900	32374010	4085	4085	4085	4085	0
154	20240513	174800	32374010	4085	4085	4085	4085	0
155	20240513	174700	32374010	4085	4085	4085	4085	0
156	20240513	174600	32374010	4085	4085	4085	4085	0
157	20240513	174500	32374010	4085	4085	4085	4085	0
158	20240513	174400	32374010	4085	4085	4085	4085	0
159	20240513	174300	32374010	4085	4085	4085	4085	0
160	20240513	174200	32374010	4085	4085	4085	4085	0
161	20240513	174100	32374010	4085	4085	4085	4085	0
162	20240513	174000	32374010	4085	4085	4085	4085	0
163	20240513	173900	32374010	4085	4085	4085	4085	0
164	20240513	173800	32374010	4085	4085	4085	4085	0
165	20240513	173700	32374010	4085	4085	4085	4085	0
166	20240513	173600	32374010	4085	4085	4085	4085	0
167	20240513	173500	32374010	4085	4085	4085	4085	0
168	20240513	173400	32374010	4085	4085	4085	4085	0
169	20240513	173300	32374010	4085	4085	4085	4085	0
170	20240513	173200	32374010	4085	4085	4085	4085	0
171	20240513	173100	32374010	4085	4085	4085	4085	0
172	20240513	173000	32374010	4085	4085	4085	4085	0
173	20240513	172900	32374010	4085	4085	4085	4085	0
174	20240513	172800	32374010	4085	4085	4085	4085	0
175	20240513	172700	32374010	4085	4085	4085	4085	0
176	20240513	172600	32374010	4085	4085	4085	4085	0
177	20240513	172500	32374010	4085	4085	4085	4085	0
178	20240513	172400	32374010	4085	4085	4085	4085	0
179	20240513	172300	32374010	4085	4085	4085	4085	0
180	20240513	172200	32374010	4085	4085	4085	4085	0
181	20240513	172100	32374010	4085	4085	4085	4085	0
182	20240513	172000	32374010	4085	4085	4085	4085	108
183	20240513	171900	32374010	4085	4085	4085	4085	0
184	20240513	171800	32374010	4085	4085	4085	4085	0
185	20240513	171700	32374010	4085	4085	4085	4085	0
186	20240513	171600	32374010	4085	4085	4085	4085	0
187	20240513	171500	32374010	4085	4085	4085	4085	0
188	20240513	171400	32374010	4085	4085	4085	4085	0
189	20240513	171300	32374010	4085	4085	4085	4085	0
190	20240513	171200	32374010	4085	4085	4085	4085	0
191	20240513	171100	32374010	4085	4085	4085	4085	0
192	20240513	171000	32374010	4085	4085	4085	4085	0
193	20240513	170900	32374010	4085	4085	4085	4085	0
194	20240513	170800	32374010	4085	4085	4085	4085	0
195	20240513	170700	32374010	4085	4085	4085	4085	0
196	20240513	170600	32374010	4085	4085	4085	4085	0
197	20240513	170500	32374010	4085	4085	4085	4085	0
198	20240513	170400	32374010	4085	4085	4085	4085	0
199	20240513	170300	32374010	4085	4085	4085	4085	0
200	20240513	170200	32374010	4085	4085	4085	4085	0
201	20240513	170100	32374010	4085	4085	4085	4085	0
202	20240513	170000	32374010	4085	4085	4085	4085	0
203	20240513	165900	32374010	4085	4085	4085	4085	0
204	20240513	165800	32374010	4085	4085	4085	4085	0
205	20240513	165700	32374010	4085	4085	4085	4085	0
206	20240513	165600	32374010	4085	4085	4085	4085	0
207	20240513	165500	32374010	4085	4085	4085	4085	0
208	20240513	165400	32374010	4085	4085	4085	4085	0
209	20240513	165300	32374010	4085	4085	4085	4085	0
210	20240513	165200	32374010	4085	4085	4085	4085	0
211	20240513	165100	32374010	4085	4085	4085	4085	0
212	20240513	165000	32374010	4085	4085	4085	4085	108
213	20240513	164900	32374010	4085	4085	4085	4085	0
214	20240513	164800	32374010	4085	4085	4085	4085	0
215	20240513	164700	32374010	4085	4085	4085	4085	0
216	20240513	164600	32374010	4085	4085	4085	4085	0
217	20240513	164500	32374010	4085	4085	4085	4085	0
218	20240513	164400	32374010	4085	4085	4085	4085	0
219	20240513	164300	32374010	4085	4085	4085	4085	0
220	20240513	164200	32374010	4085	4085	4085	4085	0
221	20240513	164100	32374010	4085	4085	4085	4085	0
222	20240513	164000	32374010	4085	4085	4085	4085	0
223	20240513	163900	32374010	4085	4085	4085	4085	0
224	20240513	163800	32374010	4085	4085	4085	4085	0
225	20240513	163700	32374010	4085	4085	4085	4085	0
226	20240513	163600	32374010	4085	4085	4085	4085	0
227	20240513	163500	32374010	4085	4085	4085	4085	0
228	20240513	163400	32374010	4085	4085	4085	4085	0
229	20240513	163300	32374010	4085	4085	4085	4085	0
230	20240513	163200	32374010	4085	4085	4085	4085	0
231	20240513	163100	32374010	4085	4085	4085	4085	0
232	20240513	163000	32374010	4085	4085	4085	4085	0
233	20240513	162900	32374010	4085	4085	4085	4085	0
234	20240513	162800	32374010	4085	4085	4085	4085	0
235	20240513	162700	32374010	4085	4085	4085	4085	0
236	20240513	162600	32374010	4085	4085	4085	4085	0
237	20240513	162500	32374010	4085	4085	4085	4085	0
238	20240513	162400	32374010	4085	4085	4085	4085	0
239	20240513	162300	32374010	4085	4085	4085	4085	0
240	20240513	162200	32374010	4085	4085	4085	4085	0
241	20240513	162100	32374010	4085	4085	4085	4085	0
242	20240513	162000	32374010	4085	4085	4085	4085	108
243	20240513	161900	32374010	4085	4085	4085	4085	0
244	20240513	161800	32374010	4085	4085	4085	4085	0
245	20240513	161700	32374010	4085	4085	4085	4085	0
246	20240513	161600	32374010	4085	4085	4085	4085	0
247	20240513	161500	32374010	4085	4085	4085	4085	0
248	20240513	161400	32374010	4085	4085	4085	4085	0
249	20240513	161300	32374010	4085	4085	4085	4085	0
250	20240513	161200	32374010	4085	4085	4085	4085	0
251	20240513	161100	32374010	4085	4085	4085	4085	0
252	20240513	161000	32374010	4085	4085	4085	4085	0
253	20240513	160900	32374010	4085	4085	4085	4085	0
254	20240513	160800	32374010	4085	4085	4085	4085	0
255	20240513	160700	32374010	4085	4085	4085	4085	0
256	20240513	160600	32374010	4085	4085	4085	4085	0
257	20240513	160500	32374010	4085	4085	4085	4085	0
258	20240513	160400	32374010	4085	4085	4085	4085	0
259	20240513	160300	32374010	4085	4085	4085	4085	0
260	20240513	160200	32374010	4085	4085	4085	4085	0
261	20240513	160100	32374010	4085	4085	4085	4085	0
262	20240513	160000	32374010	4085	4085	4085	4085	0
263	20240513	155900	32374010	4085	4085	4085	4085	0
264	20240513	155800	32374010	4085	4085	4085	4085	0
265	20240513	155700	32374010	4085	4085	4085	4085	0
266	20240513	155600	32374010	4085	4085	4085	4085	0
267	20240513	155500	32374010	4085	4085	4085	4085	0
268	20240513	155400	32374010	4085	4085	4085	4085	0
269	20240513	155300	32374010	4085	4085	4085	4085	0
270	20240513	155200	32374010	4085	4085	4085	4085	0
271	20240513	155100	32374010	4085	4085	4085	4085	0
272	20240513	155000	32374010	4085	4085	4085	4085	108
273	20240513	154900	32374010	4085	4085	4085	4085	0
274	20240513	154800	32374010	4085	4085	4085	4085	0
275	20240513	154700	32374010	4085	4085	4085	4085	0
276	20240513	154600	32374010	4085	4085	4085	4085	0
277	20240513	154500	32374010	4085	4085	4085	4085	0
278	20240513	154400	32374010	4085	4085	4085	4085	0
279	20240513	154300	32374010	4085	4085	4085	4085	0
280	20240513	154200	32374010	4085	4085	4085	4085	0
281	20240513	154100	32374010	4085	4085	4085	4085	0
282	20240513	154000	32374010	4085	4085	4085	4085	0
283	20240513	153900	32374010	4085	4085	4085	4085	0
284	20240513	153800	32374010	4085	4085	4085	4085	0
285	20240513	153700	32374010	4085	4085	4085	4085	0
286	20240513	153600	32374010	4085	4085	4085	4085	0
287	20240513	153500	32374010	4085	4085	4085	4085	0
288	20240513	153400	32374010	4085	4085	4085	4085	0
289	20240513	153300	32374010	4085	4085	4085	4085	0
290	20240513	153200	32374010	4085	4085	4085	4085	0
291	20240513	153100	32374010	4085	4085	4085	4085	0
292	20240513	153000	32374010	4085	4085	4085	4085	108
293	20240513	152900	31932830	4080	4080	4080	4080	0
294	20240513	152800	31932830	4080	4080	4080	4080	0
295	20240513	152700	31932830	4080	4080	4080	4080	0
296	20240513	152600	31932830	4080	4080	4080	4080	0
297	20240513	152500	31932830	4080	4080	4080	4080	0
298	20240513	152400	31932830	4080	4080	4080	4080	0
299	20240513	152300	31932830	4080	4080	4080	4080	0
300	20240513	152200	31932830	4080	4080	4080	4080	0
301	20240513	152100	31932830	4080	4080	4080	4080	0
302	20240513	152000	31932830	4080	4080	4080	4080	0
303	20240513	151900	31932830	4080	4080	4080	4080	26
304	20240513	151800	31826750	4080	4080	4080	4080	0
305	20240513	151700	31826750	4080	4080	4080	4080	24
306	20240513	151600	31728830	4065	4065	4065	4065	0
307	20240513	151500	31728830	4065	4065	4065	4065	0
308	20240513	151400	31728830	4065	4065	4065	4065	0
309	20240513	151300	31728830	4065	4065	4065	4065	0
310	20240513	151200	31728830	4065	4065	4065	4065	0
311	20240513	151100	31728830	4065	4065	4065	4065	0
312	20240513	151000	31728830	4065	4065	4065	4065	0
313	20240513	150900	31728830	4065	4065	4065	4065	0
314	20240513	150800	31728830	4065	4065	4065	4065	0
315	20240513	150700	31728830	4065	4065	4065	4065	0
316	20240513	150600	31728830	4065	4065	4065	4065	0
317	20240513	150500	31728830	4065	4065	4065	4065	0
318	20240513	150400	31728830	4065	4065	4065	4065	0
319	20240513	150300	31728830	4065	4065	4065	4065	58
320	20240513	150200	31493060	4080	4080	4080	4080	0
321	20240513	150100	31493060	4080	4080	4080	4080	0
322	20240513	150000	31493060	4080	4080	4080	4080	0
323	20240513	145900	31493060	4080	4080	4080	4080	0
324	20240513	145800	31493060	4080	4065	4080	4065	76
325	20240513	145700	31183730	4075	4075	4075	4075	10
326	20240513	145600	31142980	4075	4075	4075	4075	0
327	20240513	145500	31142980	4075	4075	4075	4075	0
328	20240513	145400	31142980	4075	4075	4075	4075	1
329	20240513	145300	31138905	4075	4075	4075	4075	0
330	20240513	145200	31138905	4075	4075	4075	4075	0
331	20240513	145100	31138905	4075	4075	4075	4075	2
332	20240513	145000	31130755	4075	4075	4075	4075	0
333	20240513	144900	31130755	4075	4075	4075	4075	2
334	20240513	144800	31122605	4075	4075	4075	4075	0
335	20240513	144700	31122605	4075	4075	4075	4075	8
336	20240513	144600	31090005	4065	4065	4065	4065	0
337	20240513	144500	31090005	4065	4065	4065	4065	0
338	20240513	144400	31090005	4065	4065	4065	4065	0
339	20240513	144300	31090005	4065	4065	4065	4065	0
340	20240513	144200	31090005	4065	4065	4065	4065	0
341	20240513	144100	31090005	4065	4065	4065	4065	0
342	20240513	144000	31090005	4065	4065	4065	4065	30
343	20240513	143900	30968055	4080	4080	4080	4080	0
344	20240513	143800	30968055	4080	4080	4080	4080	0
345	20240513	143700	30968055	4080	4080	4080	4080	0
346	20240513	143600	30968055	4080	4080	4080	4080	0
347	20240513	143500	30968055	4080	4080	4080	4080	0
348	20240513	143400	30968055	4080	4080	4080	4080	0
349	20240513	143300	30968055	4080	4075	4080	4075	2
350	20240513	143200	30959900	4080	4080	4080	4080	0
351	20240513	143100	30959900	4080	4080	4080	4080	0
352	20240513	143000	30959900	4080	4075	4080	4075	2
353	20240513	142900	30951745	4080	4080	4080	4080	0
354	20240513	142800	30951745	4080	4080	4080	4080	0
355	20240513	142700	30951745	4080	4075	4080	4075	4
356	20240513	142600	30935435	4080	4080	4080	4080	0
357	20240513	142500	30935435	4080	4080	4080	4080	0
358	20240513	142400	30935435	4080	4080	4080	4080	0
359	20240513	142300	30935435	4080	4080	4080	4080	0
360	20240513	142200	30935435	4080	4080	4080	4080	0
361	20240513	142100	30935435	4080	4080	4080	4080	0
362	20240513	142000	30935435	4080	4080	4080	4080	0
363	20240513	141900	30935435	4080	4080	4080	4080	0
364	20240513	141800	30935435	4080	4080	4080	4080	0
365	20240513	141700	30935435	4080	4080	4080	4080	0
366	20240513	141600	30935435	4080	4075	4080	4075	4
367	20240513	141500	30919125	4080	4075	4080	4075	2
368	20240513	141400	30910970	4080	4080	4080	4080	0
369	20240513	141300	30910970	4080	4080	4080	4080	0
370	20240513	141200	30910970	4080	4080	4080	4080	0
371	20240513	141100	30910970	4080	4080	4080	4080	0
372	20240513	141000	30910970	4080	4080	4080	4080	0
373	20240513	140900	30910970	4080	4080	4080	4080	0
374	20240513	140800	30910970	4080	4080	4080	4080	0
375	20240513	140700	30910970	4080	4080	4080	4080	0
376	20240513	140600	30910970	4080	4080	4080	4080	0
377	20240513	140500	30910970	4080	4075	4080	4075	10
378	20240513	140400	30870175	4080	4080	4080	4080	18
379	20240513	140300	30796735	4075	4075	4075	4075	1
380	20240513	140200	30792660	4075	4075	4075	4075	0
381	20240513	140100	30792660	4075	4075	4075	4075	0
382	20240513	140000	30792660	4075	4075	4075	4075	0
383	20240513	135900	30792660	4075	4075	4075	4075	0
384	20240513	135800	30792660	4075	4075	4075	4075	0
385	20240513	135700	30792660	4075	4075	4075	4075	0
386	20240513	135600	30792660	4075	4075	4075	4075	0
387	20240513	135500	30792660	4075	4075	4075	4075	0
388	20240513	135400	30792660	4075	4075	4075	4075	1
389	20240513	135300	30788585	4075	4075	4075	4075	0
390	20240513	135200	30788585	4075	4075	4075	4075	0
391	20240513	135100	30788585	4075	4075	4075	4075	0
392	20240513	135000	30788585	4075	4075	4075	4075	0
393	20240513	134900	30788585	4075	4075	4075	4075	0
394	20240513	134800	30788585	4075	4075	4075	4075	0
395	20240513	134700	30788585	4075	4075	4075	4075	0
396	20240513	134600	30788585	4075	4075	4075	4075	1
397	20240513	134500	30784510	4075	4075	4075	4075	0
398	20240513	134400	30784510	4075	4075	4075	4075	5
399	20240513	134300	30764135	4075	4075	4075	4075	0
400	20240513	134200	30764135	4075	4075	4075	4075	0
401	20240513	134100	30764135	4075	4075	4075	4075	0
402	20240513	134000	30764135	4075	4075	4075	4075	2
403	20240513	133900	30755985	4065	4065	4065	4065	0
404	20240513	133800	30755985	4065	4065	4065	4065	61
405	20240513	133700	30508020	4070	4070	4070	4070	0
406	20240513	133600	30508020	4070	4075	4075	4070	139
407	20240513	133500	29942190	4085	4085	4085	4085	0
408	20240513	133400	29942190	4085	4085	4085	4085	0
409	20240513	133300	29942190	4085	4085	4085	4085	0
410	20240513	133200	29942190	4085	4085	4085	4085	0
411	20240513	133100	29942190	4085	4085	4085	4085	0
412	20240513	133000	29942190	4085	4085	4085	4085	0
413	20240513	132900	29942190	4085	4085	4085	4085	0
414	20240513	132800	29942190	4085	4085	4085	4085	0
415	20240513	132700	29942190	4085	4085	4085	4085	0
416	20240513	132600	29942190	4085	4085	4085	4085	0
417	20240513	132500	29942190	4085	4085	4085	4085	0
418	20240513	132400	29942190	4085	4085	4085	4085	2
419	20240513	132300	29934020	4085	4085	4085	4085	0
420	20240513	132200	29934020	4085	4085	4085	4085	0
421	20240513	132100	29934020	4085	4085	4085	4085	0
422	20240513	132000	29934020	4085	4085	4085	4085	0
423	20240513	131900	29934020	4085	4085	4085	4085	0
424	20240513	131800	29934020	4085	4085	4085	4085	0
425	20240513	131700	29934020	4085	4085	4085	4085	0
426	20240513	131600	29934020	4085	4085	4085	4085	0
427	20240513	131500	29934020	4085	4085	4085	4085	0
428	20240513	131400	29934020	4085	4085	4085	4085	0
429	20240513	131300	29934020	4085	4085	4085	4085	0
430	20240513	131200	29934020	4085	4085	4085	4085	0
431	20240513	131100	29934020	4085	4085	4085	4085	0
432	20240513	131000	29934020	4085	4085	4085	4085	0
433	20240513	130900	29934020	4085	4080	4085	4080	2
434	20240513	130800	29925855	4070	4070	4070	4070	16
435	20240513	130700	29860735	4070	4070	4070	4070	0
436	20240513	130600	29860735	4070	4070	4070	4070	0
437	20240513	130500	29860735	4070	4070	4070	4070	6
438	20240513	130400	29836315	4080	4080	4080	4080	0
439	20240513	130300	29836315	4080	4080	4080	4080	0
440	20240513	130200	29836315	4080	4080	4080	4080	0
441	20240513	130100	29836315	4080	4080	4080	4080	288
442	20240513	130000	28661275	4085	4085	4085	4085	0
443	20240513	125900	28661275	4085	4085	4085	4085	0
444	20240513	125800	28661275	4085	4085	4085	4085	0
445	20240513	125700	28661275	4085	4085	4085	4085	0
446	20240513	125600	28661275	4085	4085	4085	4085	0
447	20240513	125500	28661275	4085	4085	4085	4085	0
448	20240513	125400	28661275	4085	4085	4085	4085	0
449	20240513	125300	28661275	4085	4085	4085	4085	0
450	20240513	125200	28661275	4085	4085	4085	4085	0
451	20240513	125100	28661275	4085	4085	4085	4085	0
452	20240513	125000	28661275	4085	4085	4085	4085	0
453	20240513	124900	28661275	4085	4085	4085	4085	0
454	20240513	124800	28661275	4085	4085	4085	4085	0
455	20240513	124700	28661275	4085	4085	4085	4085	0
456	20240513	124600	28661275	4085	4085	4085	4085	0
457	20240513	124500	28661275	4085	4085	4085	4085	0
458	20240513	124400	28661275	4085	4085	4085	4085	8
459	20240513	124300	28628595	4085	4085	4085	4085	0
460	20240513	124200	28628595	4085	4085	4085	4085	0
461	20240513	124100	28628595	4085	4085	4085	4085	0
462	20240513	124000	28628595	4085	4085	4085	4085	0
463	20240513	123900	28628595	4085	4085	4085	4085	0
464	20240513	123800	28628595	4085	4085	4085	4085	0
465	20240513	123700	28628595	4085	4085	4085	4085	0
466	20240513	123600	28628595	4085	4085	4085	4085	13
467	20240513	123500	28575490	4080	4080	4080	4080	0
468	20240513	123400	28575490	4080	4080	4080	4080	10
469	20240513	123300	28534690	4080	4080	4080	4080	0
470	20240513	123200	28534690	4080	4080	4080	4080	0
471	20240513	123100	28534690	4080	4080	4080	4080	104
472	20240513	123000	28110370	4080	4080	4080	4080	0
473	20240513	122900	28110370	4080	4080	4080	4080	0
474	20240513	122800	28110370	4080	4080	4080	4080	0
475	20240513	122700	28110370	4080	4080	4080	4080	17
476	20240513	122600	28041010	4080	4080	4080	4080	0
477	20240513	122500	28041010	4080	4080	4080	4080	0
478	20240513	122400	28041010	4080	4080	4080	4080	0
479	20240513	122300	28041010	4080	4080	4080	4080	0
480	20240513	122200	28041010	4080	4080	4080	4080	0
481	20240513	122100	28041010	4080	4080	4080	4080	0
482	20240513	122000	28041010	4080	4080	4080	4080	0
483	20240513	121900	28041010	4080	4080	4080	4070	101
484	20240513	121800	27629760	4080	4080	4080	4080	0
485	20240513	121700	27629760	4080	4080	4080	4080	0
486	20240513	121600	27629760	4080	4080	4080	4080	0
487	20240513	121500	27629760	4080	4080	4080	4080	0
488	20240513	121400	27629760	4080	4080	4080	4080	0
489	20240513	121300	27629760	4080	4080	4080	4080	0
490	20240513	121200	27629760	4080	4080	4080	4080	0
491	20240513	121100	27629760	4080	4080	4080	4080	5
492	20240513	121000	27609360	4085	4085	4085	4085	0
493	20240513	120900	27609360	4085	4085	4085	4085	0
494	20240513	120800	27609360	4085	4085	4085	4085	0
495	20240513	120700	27609360	4085	4085	4085	4085	0
496	20240513	120600	27609360	4085	4085	4085	4085	0
497	20240513	120500	27609360	4085	4085	4085	4085	0
498	20240513	120400	27609360	4085	4085	4085	4085	0
499	20240513	120300	27609360	4085	4085	4085	4085	0
500	20240513	120200	27609360	4085	4085	4085	4085	0
501	20240513	120100	27609360	4085	4085	4085	4085	0
502	20240513	120000	27609360	4085	4085	4085	4085	0
503	20240513	115900	27609360	4085	4085	4085	4085	0
504	20240513	115800	27609360	4085	4085	4085	4085	0
505	20240513	115700	27609360	4085	4085	4085	4085	0
506	20240513	115600	27609360	4085	4085	4085	4085	0
507	20240513	115500	27609360	4085	4085	4085	4085	0
508	20240513	115400	27609360	4085	4085	4085	4085	0
509	20240513	115300	27609360	4085	4085	4085	4085	0
510	20240513	115200	27609360	4085	4085	4085	4085	0
511	20240513	115100	27609360	4085	4085	4085	4085	0
512	20240513	115000	27609360	4085	4085	4085	4085	3
513	20240513	114900	27597105	4085	4085	4085	4085	12
514	20240513	114800	27548085	4085	4085	4085	4085	0
515	20240513	114700	27548085	4085	4085	4085	4085	0
516	20240513	114600	27548085	4085	4085	4085	4085	8
517	20240513	114500	27515405	4085	4085	4085	4085	0
518	20240513	114400	27515405	4085	4085	4085	4085	0
519	20240513	114300	27515405	4085	4085	4085	4085	0
520	20240513	114200	27515405	4085	4085	4085	4085	0
521	20240513	114100	27515405	4085	4085	4085	4085	0
522	20240513	114000	27515405	4085	4085	4085	4085	0
523	20240513	113900	27515405	4085	4085	4085	4085	0
524	20240513	113800	27515405	4085	4085	4085	4085	0
525	20240513	113700	27515405	4085	4085	4085	4085	0
526	20240513	113600	27515405	4085	4085	4085	4085	0
527	20240513	113500	27515405	4085	4085	4085	4085	0
528	20240513	113400	27515405	4085	4085	4085	4085	0
529	20240513	113300	27515405	4085	4085	4085	4085	0
530	20240513	113200	27515405	4085	4085	4085	4085	0
531	20240513	113100	27515405	4085	4085	4085	4085	0
532	20240513	113000	27515405	4085	4085	4085	4085	0
533	20240513	112900	27515405	4085	4085	4085	4085	0
534	20240513	112800	27515405	4085	4085	4085	4085	0
535	20240513	112700	27515405	4085	4085	4085	4085	10
536	20240513	112600	27474555	4085	4085	4085	4085	0
537	20240513	112500	27474555	4085	4085	4085	4085	0
538	20240513	112400	27474555	4085	4085	4085	4085	0
539	20240513	112300	27474555	4085	4085	4085	4085	0
540	20240513	112200	27474555	4085	4085	4085	4085	0
541	20240513	112100	27474555	4085	4085	4085	4085	0
542	20240513	112000	27474555	4085	4085	4085	4085	5
543	20240513	111900	27454130	4095	4095	4095	4095	0
544	20240513	111800	27454130	4095	4095	4095	4095	0
545	20240513	111700	27454130	4095	4095	4095	4095	0
546	20240513	111600	27454130	4095	4095	4095	4095	0
547	20240513	111500	27454130	4095	4095	4095	4095	0
548	20240513	111400	27454130	4095	4095	4095	4095	0
549	20240513	111300	27454130	4095	4095	4095	4095	0
550	20240513	111200	27454130	4095	4085	4095	4085	12
551	20240513	111100	27405000	4075	4075	4075	4075	1
552	20240513	111000	27400925	4100	4100	4100	4100	0
553	20240513	110900	27400925	4100	4075	4100	4075	1005
554	20240513	110800	23286425	4080	4080	4080	4080	5
555	20240513	110700	23266025	4080	4080	4080	4080	2
556	20240513	110600	23257865	4080	4080	4080	4080	0
557	20240513	110500	23257865	4080	4080	4080	4080	50
558	20240513	110400	23053865	4080	4080	4080	4080	0
559	20240513	110300	23053865	4080	4080	4085	4080	116
560	20240513	110200	22580510	4065	4065	4065	4065	150
561	20240513	110100	21970760	4065	4065	4065	4065	0
562	20240513	110000	21970760	4065	4065	4065	4065	0
563	20240513	105900	21970760	4065	4065	4065	4065	0
564	20240513	105800	21970760	4065	4065	4065	4065	0
565	20240513	105700	21970760	4065	4065	4065	4065	0
566	20240513	105600	21970760	4065	4065	4065	4065	0
567	20240513	105500	21970760	4065	4065	4065	4065	0
568	20240513	105400	21970760	4065	4065	4065	4065	0
569	20240513	105300	21970760	4065	4065	4065	4065	0
570	20240513	105200	21970760	4065	4065	4065	4065	0
571	20240513	105100	21970760	4065	4065	4065	4065	0
572	20240513	105000	21970760	4065	4065	4065	4065	0
573	20240513	104900	21970760	4065	4065	4065	4065	0
574	20240513	104800	21970760	4065	4065	4065	4065	0
575	20240513	104700	21970760	4065	4065	4065	4065	0
576	20240513	104600	21970760	4065	4065	4065	4065	0
577	20240513	104500	21970760	4065	4065	4065	4065	0
578	20240513	104400	21970760	4065	4065	4065	4065	5
579	20240513	104300	21950435	4075	4075	4075	4075	0
580	20240513	104200	21950435	4075	4075	4075	4075	0
581	20240513	104100	21950435	4075	4075	4075	4075	0
582	20240513	104000	21950435	4075	4075	4075	4075	0
583	20240513	103900	21950435	4075	4075	4075	4075	0
584	20240513	103800	21950435	4075	4075	4075	4075	2
585	20240513	103700	21942285	4075	4075	4075	4075	1
586	20240513	103600	21938210	4075	4075	4075	4075	4
587	20240513	103500	21921910	4075	4075	4075	4075	1
588	20240513	103400	21917835	4070	4070	4070	4070	0
589	20240513	103300	21917835	4070	4070	4070	4070	1
590	20240513	103200	21913765	4070	4070	4070	4070	0
591	20240513	103100	21913765	4070	4070	4070	4070	0
592	20240513	103000	21913765	4070	4070	4070	4070	0
593	20240513	102900	21913765	4070	4070	4070	4070	1
594	20240513	102800	21909695	4070	4070	4070	4070	0
595	20240513	102700	21909695	4070	4070	4070	4070	0
596	20240513	102600	21909695	4070	4070	4070	4070	0
597	20240513	102500	21909695	4070	4070	4070	4070	4
598	20240513	102400	21893415	4070	4070	4070	4070	2
599	20240513	102300	21885275	4070	4070	4070	4070	0
600	20240513	102200	21885275	4070	4070	4070	4070	0
601	20240513	102100	21885275	4070	4070	4070	4070	0
602	20240513	102000	21885275	4070	4070	4070	4070	0
603	20240513	101900	21885275	4070	4070	4070	4070	0
604	20240513	101800	21885275	4070	4070	4070	4070	10
605	20240513	101700	21844575	4075	4075	4075	4075	0
606	20240513	101600	21844575	4075	4075	4075	4075	0
607	20240513	101500	21844575	4075	4075	4075	4075	0
608	20240513	101400	21844575	4075	4075	4075	4075	0
609	20240513	101300	21844575	4075	4075	4075	4075	0
610	20240513	101200	21844575	4075	4075	4075	4075	0
611	20240513	101100	21844575	4075	4085	4085	4075	11
612	20240513	101000	21799720	4085	4085	4085	4085	10
613	20240513	100900	21758870	4075	4075	4075	4075	1
614	20240513	100800	21754795	4075	4075	4075	4075	1
615	20240513	100700	21750720	4075	4075	4090	4075	5
616	20240513	100600	21730330	4090	4090	4090	4090	0
617	20240513	100500	21730330	4090	4090	4090	4090	0
618	20240513	100400	21730330	4090	4090	4090	4090	0
619	20240513	100300	21730330	4090	4075	4090	4075	6
620	20240513	100200	21705835	4085	4075	4085	4075	2
621	20240513	100100	21697675	4065	4065	4065	4065	0
622	20240513	100000	21697675	4065	4065	4065	4065	0
623	20240513	095900	21697675	4065	4065	4065	4065	0
624	20240513	095800	21697675	4065	4065	4065	4065	0
625	20240513	095700	21697675	4065	4065	4065	4065	0
626	20240513	095600	21697675	4065	4065	4065	4065	0
627	20240513	095500	21697675	4065	4065	4065	4065	0
628	20240513	095400	21697675	4065	4065	4065	4065	0
629	20240513	095300	21697675	4065	4065	4065	4065	0
630	20240513	095200	21697675	4065	4065	4065	4065	0
631	20240513	095100	21697675	4065	4065	4065	4065	0
632	20240513	095000	21697675	4065	4065	4065	4065	10
633	20240513	094900	21657025	4065	4065	4065	4065	0
634	20240513	094800	21657025	4065	4065	4065	4065	0
635	20240513	094700	21657025	4065	4065	4065	4065	0
636	20240513	094600	21657025	4065	4065	4065	4065	0
637	20240513	094500	21657025	4065	4065	4065	4065	0
638	20240513	094400	21657025	4065	4065	4065	4065	0
639	20240513	094300	21657025	4065	4065	4065	4065	0
640	20240513	094200	21657025	4065	4065	4065	4065	100
641	20240513	094100	21250525	4065	4070	4070	4065	57
642	20240513	094000	21018765	4065	4065	4065	4065	0
643	20240513	093900	21018765	4065	4065	4065	4065	0
644	20240513	093800	21018765	4065	4065	4065	4065	0
645	20240513	093700	21018765	4065	4065	4065	4065	3
646	20240513	093600	21006570	4055	4060	4060	4055	210
647	20240513	093500	20154290	4060	4080	4085	4060	602
648	20240513	093400	17707785	4095	4095	4095	4095	0
649	20240513	093300	17707785	4095	4095	4095	4095	0
650	20240513	093200	17707785	4095	4095	4095	4095	0
651	20240513	093100	17707785	4095	4095	4095	4095	0
652	20240513	093000	17707785	4095	4080	4095	4080	7
653	20240513	092900	17679135	4090	4090	4090	4090	24
654	20240513	092800	17580975	4090	4090	4090	4090	0
655	20240513	092700	17580975	4090	4090	4090	4090	3
656	20240513	092600	17568705	4090	4090	4090	4090	5
657	20240513	092500	17548255	4090	4085	4095	4085	19
658	20240513	092400	17470485	4080	4085	4090	4080	35
659	20240513	092300	17327545	4085	4090	4090	4080	22
660	20240513	092200	17237750	4090	4090	4095	4090	21
661	20240513	092100	17151855	4090	4090	4090	4090	5
662	20240513	092000	17131405	4090	4080	4090	4080	7
663	20240513	091900	17102805	4070	4070	4070	4070	0
664	20240513	091800	17102805	4070	4070	4070	4070	0
665	20240513	091700	17102805	4070	4070	4070	4070	0
666	20240513	091600	17102805	4070	4080	4080	4070	292
667	20240513	091500	15914345	4075	4075	4075	4075	0
668	20240513	091400	15914345	4075	4085	4085	4075	11
669	20240513	091300	15869510	4055	4055	4055	4055	0
670	20240513	091200	15869510	4055	4055	4055	4055	0
671	20240513	091100	15869510	4055	4105	4105	4050	803
672	20240513	091000	12608195	4110	4110	4110	4110	5
673	20240513	090900	12587645	4115	4115	4115	4115	0
674	20240513	090800	12587645	4115	4115	4115	4115	11
675	20240513	090700	12542380	4145	4145	4145	4145	0
676	20240513	090600	12542380	4145	4140	4145	4140	900
677	20240513	090500	8815030	4150	4150	4150	4150	0
678	20240513	090400	8815030	4150	4150	4150	4150	0
679	20240513	090300	8815030	4150	4150	4150	4150	0
680	20240513	090200	8815030	4150	4150	4150	4150	0
681	20240513	090100	8815030	4150	4150	4150	4150	0
682	20240513	090000	8815030	4150	4160	4160	4150	2119