KissMeData/234300/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	204300	357708235	4065	4065	4065	4065	2949
3	20240513	204200	357708235	4065	4065	4065	4065	0
4	20240513	204100	357708235	4065	4065	4065	4065	0
5	20240513	204000	357708235	4065	4065	4065	4065	0
6	20240513	203900	357708235	4065	4065	4065	4065	0
7	20240513	203800	357708235	4065	4065	4065	4065	0
8	20240513	203700	357708235	4065	4065	4065	4065	0
9	20240513	203600	357708235	4065	4065	4065	4065	0
10	20240513	203500	357708235	4065	4065	4065	4065	0
11	20240513	203400	357708235	4065	4065	4065	4065	0
12	20240513	203300	357708235	4065	4065	4065	4065	0
13	20240513	203200	357708235	4065	4065	4065	4065	0
14	20240513	203100	357708235	4065	4065	4065	4065	0
15	20240513	203000	357708235	4065	4065	4065	4065	0
16	20240513	202900	357708235	4065	4065	4065	4065	0
17	20240513	202800	357708235	4065	4065	4065	4065	0
18	20240513	202700	357708235	4065	4065	4065	4065	0
19	20240513	202600	357708235	4065	4065	4065	4065	0
20	20240513	202500	357708235	4065	4065	4065	4065	0
21	20240513	202400	357708235	4065	4065	4065	4065	0
22	20240513	202300	357708235	4065	4065	4065	4065	0
23	20240513	202200	357708235	4065	4065	4065	4065	0
24	20240513	202100	357708235	4065	4065	4065	4065	0
25	20240513	202000	357708235	4065	4065	4065	4065	0
26	20240513	201900	357708235	4065	4065	4065	4065	0
27	20240513	201800	357708235	4065	4065	4065	4065	0
28	20240513	201700	357708235	4065	4065	4065	4065	0
29	20240513	201600	357708235	4065	4065	4065	4065	0
30	20240513	201500	357708235	4065	4065	4065	4065	0
31	20240513	201400	357708235	4065	4065	4065	4065	0
32	20240513	201300	357708235	4065	4065	4065	4065	2949
33	20240513	201200	357708235	4065	4065	4065	4065	0
34	20240513	201100	357708235	4065	4065	4065	4065	0
35	20240513	201000	357708235	4065	4065	4065	4065	0
36	20240513	200900	357708235	4065	4065	4065	4065	0
37	20240513	200800	357708235	4065	4065	4065	4065	0
38	20240513	200700	357708235	4065	4065	4065	4065	0
39	20240513	200600	357708235	4065	4065	4065	4065	0
40	20240513	200500	357708235	4065	4065	4065	4065	0
41	20240513	200400	357708235	4065	4065	4065	4065	0
42	20240513	200300	357708235	4065	4065	4065	4065	0
43	20240513	200200	357708235	4065	4065	4065	4065	0
44	20240513	200100	357708235	4065	4065	4065	4065	0
45	20240513	200000	357708235	4065	4065	4065	4065	0
46	20240513	195900	357708235	4065	4065	4065	4065	0
47	20240513	195800	357708235	4065	4065	4065	4065	0
48	20240513	195700	357708235	4065	4065	4065	4065	0
49	20240513	195600	357708235	4065	4065	4065	4065	0
50	20240513	195500	357708235	4065	4065	4065	4065	0
51	20240513	195400	357708235	4065	4065	4065	4065	0
52	20240513	195300	357708235	4065	4065	4065	4065	0
53	20240513	195200	357708235	4065	4065	4065	4065	0
54	20240513	195100	357708235	4065	4065	4065	4065	0
55	20240513	195000	357708235	4065	4065	4065	4065	0
56	20240513	194900	357708235	4065	4065	4065	4065	0
57	20240513	194800	357708235	4065	4065	4065	4065	0
58	20240513	194700	357708235	4065	4065	4065	4065	0
59	20240513	194600	357708235	4065	4065	4065	4065	0
60	20240513	194500	357708235	4065	4065	4065	4065	0
61	20240513	194400	357708235	4065	4065	4065	4065	0
62	20240513	194300	357708235	4065	4065	4065	4065	2949
63	20240513	194200	357708235	4065	4065	4065	4065	0
64	20240513	194100	357708235	4065	4065	4065	4065	0
65	20240513	194000	357708235	4065	4065	4065	4065	0
66	20240513	193900	357708235	4065	4065	4065	4065	0
67	20240513	193800	357708235	4065	4065	4065	4065	0
68	20240513	193700	357708235	4065	4065	4065	4065	0
69	20240513	193600	357708235	4065	4065	4065	4065	0
70	20240513	193500	357708235	4065	4065	4065	4065	0
71	20240513	193400	357708235	4065	4065	4065	4065	0
72	20240513	193300	357708235	4065	4065	4065	4065	0
73	20240513	193200	357708235	4065	4065	4065	4065	0
74	20240513	193100	357708235	4065	4065	4065	4065	0
75	20240513	193000	357708235	4065	4065	4065	4065	0
76	20240513	192900	357708235	4065	4065	4065	4065	0
77	20240513	192800	357708235	4065	4065	4065	4065	0
78	20240513	192700	357708235	4065	4065	4065	4065	0
79	20240513	192600	357708235	4065	4065	4065	4065	0
80	20240513	192500	357708235	4065	4065	4065	4065	0
81	20240513	192400	357708235	4065	4065	4065	4065	0
82	20240513	192300	357708235	4065	4065	4065	4065	0
83	20240513	192200	357708235	4065	4065	4065	4065	0
84	20240513	192100	357708235	4065	4065	4065	4065	0
85	20240513	192000	357708235	4065	4065	4065	4065	0
86	20240513	191900	357708235	4065	4065	4065	4065	0
87	20240513	191800	357708235	4065	4065	4065	4065	0
88	20240513	191700	357708235	4065	4065	4065	4065	0
89	20240513	191600	357708235	4065	4065	4065	4065	0
90	20240513	191500	357708235	4065	4065	4065	4065	0
91	20240513	191400	357708235	4065	4065	4065	4065	0
92	20240513	191300	357708235	4065	4065	4065	4065	2949
93	20240513	191200	357708235	4065	4065	4065	4065	0
94	20240513	191100	357708235	4065	4065	4065	4065	0
95	20240513	191000	357708235	4065	4065	4065	4065	0
96	20240513	190900	357708235	4065	4065	4065	4065	0
97	20240513	190800	357708235	4065	4065	4065	4065	0
98	20240513	190700	357708235	4065	4065	4065	4065	0
99	20240513	190600	357708235	4065	4065	4065	4065	0
100	20240513	190500	357708235	4065	4065	4065	4065	0
101	20240513	190400	357708235	4065	4065	4065	4065	0
102	20240513	190300	357708235	4065	4065	4065	4065	0
103	20240513	190200	357708235	4065	4065	4065	4065	0
104	20240513	190100	357708235	4065	4065	4065	4065	0
105	20240513	190000	357708235	4065	4065	4065	4065	0
106	20240513	185900	357708235	4065	4065	4065	4065	0
107	20240513	185800	357708235	4065	4065	4065	4065	0
108	20240513	185700	357708235	4065	4065	4065	4065	0
109	20240513	185600	357708235	4065	4065	4065	4065	0
110	20240513	185500	357708235	4065	4065	4065	4065	0
111	20240513	185400	357708235	4065	4065	4065	4065	0
112	20240513	185300	357708235	4065	4065	4065	4065	0
113	20240513	185200	357708235	4065	4065	4065	4065	0
114	20240513	185100	357708235	4065	4065	4065	4065	0
115	20240513	185000	357708235	4065	4065	4065	4065	0
116	20240513	184900	357708235	4065	4065	4065	4065	0
117	20240513	184800	357708235	4065	4065	4065	4065	0
118	20240513	184700	357708235	4065	4065	4065	4065	0
119	20240513	184600	357708235	4065	4065	4065	4065	0
120	20240513	184500	357708235	4065	4065	4065	4065	0
121	20240513	184400	357708235	4065	4065	4065	4065	0
122	20240513	184300	357708235	4065	4065	4065	4065	2949
123	20240513	184200	357708235	4065	4065	4065	4065	0
124	20240513	184100	357708235	4065	4065	4065	4065	0
125	20240513	184000	357708235	4065	4065	4065	4065	0
126	20240513	183900	357708235	4065	4065	4065	4065	0
127	20240513	183800	357708235	4065	4065	4065	4065	0
128	20240513	183700	357708235	4065	4065	4065	4065	0
129	20240513	183600	357708235	4065	4065	4065	4065	0
130	20240513	183500	357708235	4065	4065	4065	4065	0
131	20240513	183400	357708235	4065	4065	4065	4065	0
132	20240513	183300	357708235	4065	4065	4065	4065	0
133	20240513	183200	357708235	4065	4065	4065	4065	0
134	20240513	183100	357708235	4065	4065	4065	4065	0
135	20240513	183000	357708235	4065	4065	4065	4065	0
136	20240513	182900	357708235	4065	4065	4065	4065	0
137	20240513	182800	357708235	4065	4065	4065	4065	0
138	20240513	182700	357708235	4065	4065	4065	4065	0
139	20240513	182600	357708235	4065	4065	4065	4065	0
140	20240513	182500	357708235	4065	4065	4065	4065	0
141	20240513	182400	357708235	4065	4065	4065	4065	0
142	20240513	182300	357708235	4065	4065	4065	4065	0
143	20240513	182200	357708235	4065	4065	4065	4065	0
144	20240513	182100	357708235	4065	4065	4065	4065	0
145	20240513	182000	357708235	4065	4065	4065	4065	0
146	20240513	181900	357708235	4065	4065	4065	4065	0
147	20240513	181800	357708235	4065	4065	4065	4065	0
148	20240513	181700	357708235	4065	4065	4065	4065	0
149	20240513	181600	357708235	4065	4065	4065	4065	0
150	20240513	181500	357708235	4065	4065	4065	4065	0
151	20240513	181400	357708235	4065	4065	4065	4065	0
152	20240513	181300	357708235	4065	4065	4065	4065	2949
153	20240513	181200	357708235	4065	4065	4065	4065	0
154	20240513	181100	357708235	4065	4065	4065	4065	0
155	20240513	181000	357708235	4065	4065	4065	4065	0
156	20240513	180900	357708235	4065	4065	4065	4065	0
157	20240513	180800	357708235	4065	4065	4065	4065	0
158	20240513	180700	357708235	4065	4065	4065	4065	0
159	20240513	180600	357708235	4065	4065	4065	4065	0
160	20240513	180500	357708235	4065	4065	4065	4065	0
161	20240513	180400	357708235	4065	4065	4065	4065	0
162	20240513	180300	357708235	4065	4065	4065	4065	0
163	20240513	180200	357708235	4065	4065	4065	4065	0
164	20240513	180100	357708235	4065	4065	4065	4065	0
165	20240513	180000	357708235	4065	4065	4065	4065	0
166	20240513	175900	357708235	4065	4065	4065	4065	0
167	20240513	175800	357708235	4065	4065	4065	4065	0
168	20240513	175700	357708235	4065	4065	4065	4065	0
169	20240513	175600	357708235	4065	4065	4065	4065	0
170	20240513	175500	357708235	4065	4065	4065	4065	0
171	20240513	175400	357708235	4065	4065	4065	4065	0
172	20240513	175300	357708235	4065	4065	4065	4065	0
173	20240513	175200	357708235	4065	4065	4065	4065	0
174	20240513	175100	357708235	4065	4065	4065	4065	0
175	20240513	175000	357708235	4065	4065	4065	4065	0
176	20240513	174900	357708235	4065	4065	4065	4065	0
177	20240513	174800	357708235	4065	4065	4065	4065	0
178	20240513	174700	357708235	4065	4065	4065	4065	0
179	20240513	174600	357708235	4065	4065	4065	4065	0
180	20240513	174500	357708235	4065	4065	4065	4065	0
181	20240513	174400	357708235	4065	4065	4065	4065	0
182	20240513	174300	357708235	4065	4065	4065	4065	2949
183	20240513	174200	357708235	4065	4065	4065	4065	0
184	20240513	174100	357708235	4065	4065	4065	4065	0
185	20240513	174000	357708235	4065	4065	4065	4065	0
186	20240513	173900	357708235	4065	4065	4065	4065	0
187	20240513	173800	357708235	4065	4065	4065	4065	0
188	20240513	173700	357708235	4065	4065	4065	4065	0
189	20240513	173600	357708235	4065	4065	4065	4065	0
190	20240513	173500	357708235	4065	4065	4065	4065	0
191	20240513	173400	357708235	4065	4065	4065	4065	0
192	20240513	173300	357708235	4065	4065	4065	4065	0
193	20240513	173200	357708235	4065	4065	4065	4065	0
194	20240513	173100	357708235	4065	4065	4065	4065	0
195	20240513	173000	357708235	4065	4065	4065	4065	0
196	20240513	172900	357708235	4065	4065	4065	4065	0
197	20240513	172800	357708235	4065	4065	4065	4065	0
198	20240513	172700	357708235	4065	4065	4065	4065	0
199	20240513	172600	357708235	4065	4065	4065	4065	0
200	20240513	172500	357708235	4065	4065	4065	4065	0
201	20240513	172400	357708235	4065	4065	4065	4065	0
202	20240513	172300	357708235	4065	4065	4065	4065	0
203	20240513	172200	357708235	4065	4065	4065	4065	0
204	20240513	172100	357708235	4065	4065	4065	4065	0
205	20240513	172000	357708235	4065	4065	4065	4065	0
206	20240513	171900	357708235	4065	4065	4065	4065	0
207	20240513	171800	357708235	4065	4065	4065	4065	0
208	20240513	171700	357708235	4065	4065	4065	4065	0
209	20240513	171600	357708235	4065	4065	4065	4065	0
210	20240513	171500	357708235	4065	4065	4065	4065	0
211	20240513	171400	357708235	4065	4065	4065	4065	0
212	20240513	171300	357708235	4065	4065	4065	4065	2949
213	20240513	171200	357708235	4065	4065	4065	4065	0
214	20240513	171100	357708235	4065	4065	4065	4065	0
215	20240513	171000	357708235	4065	4065	4065	4065	0
216	20240513	170900	357708235	4065	4065	4065	4065	0
217	20240513	170800	357708235	4065	4065	4065	4065	0
218	20240513	170700	357708235	4065	4065	4065	4065	0
219	20240513	170600	357708235	4065	4065	4065	4065	0
220	20240513	170500	357708235	4065	4065	4065	4065	0
221	20240513	170400	357708235	4065	4065	4065	4065	0
222	20240513	170300	357708235	4065	4065	4065	4065	0
223	20240513	170200	357708235	4065	4065	4065	4065	0
224	20240513	170100	357708235	4065	4065	4065	4065	0
225	20240513	170000	357708235	4065	4065	4065	4065	0
226	20240513	165900	357708235	4065	4065	4065	4065	0
227	20240513	165800	357708235	4065	4065	4065	4065	0
228	20240513	165700	357708235	4065	4065	4065	4065	0
229	20240513	165600	357708235	4065	4065	4065	4065	0
230	20240513	165500	357708235	4065	4065	4065	4065	0
231	20240513	165400	357708235	4065	4065	4065	4065	0
232	20240513	165300	357708235	4065	4065	4065	4065	0
233	20240513	165200	357708235	4065	4065	4065	4065	0
234	20240513	165100	357708235	4065	4065	4065	4065	0
235	20240513	165000	357708235	4065	4065	4065	4065	0
236	20240513	164900	357708235	4065	4065	4065	4065	0
237	20240513	164800	357708235	4065	4065	4065	4065	0
238	20240513	164700	357708235	4065	4065	4065	4065	0
239	20240513	164600	357708235	4065	4065	4065	4065	0
240	20240513	164500	357708235	4065	4065	4065	4065	0
241	20240513	164400	357708235	4065	4065	4065	4065	0
242	20240513	164300	357708235	4065	4065	4065	4065	2949
243	20240513	164200	357708235	4065	4065	4065	4065	0
244	20240513	164100	357708235	4065	4065	4065	4065	0
245	20240513	164000	357708235	4065	4065	4065	4065	0
246	20240513	163900	357708235	4065	4065	4065	4065	0
247	20240513	163800	357708235	4065	4065	4065	4065	0
248	20240513	163700	357708235	4065	4065	4065	4065	0
249	20240513	163600	357708235	4065	4065	4065	4065	0
250	20240513	163500	357708235	4065	4065	4065	4065	0
251	20240513	163400	357708235	4065	4065	4065	4065	0
252	20240513	163300	357708235	4065	4065	4065	4065	0
253	20240513	163200	357708235	4065	4065	4065	4065	0
254	20240513	163100	357708235	4065	4065	4065	4065	0
255	20240513	163000	357708235	4065	4065	4065	4065	0
256	20240513	162900	357708235	4065	4065	4065	4065	0
257	20240513	162800	357708235	4065	4065	4065	4065	0
258	20240513	162700	357708235	4065	4065	4065	4065	0
259	20240513	162600	357708235	4065	4065	4065	4065	0
260	20240513	162500	357708235	4065	4065	4065	4065	0
261	20240513	162400	357708235	4065	4065	4065	4065	0
262	20240513	162300	357708235	4065	4065	4065	4065	0
263	20240513	162200	357708235	4065	4065	4065	4065	0
264	20240513	162100	357708235	4065	4065	4065	4065	0
265	20240513	162000	357708235	4065	4065	4065	4065	0
266	20240513	161900	357708235	4065	4065	4065	4065	0
267	20240513	161800	357708235	4065	4065	4065	4065	0
268	20240513	161700	357708235	4065	4065	4065	4065	0
269	20240513	161600	357708235	4065	4065	4065	4065	0
270	20240513	161500	357708235	4065	4065	4065	4065	0
271	20240513	161400	357708235	4065	4065	4065	4065	0
272	20240513	161300	357708235	4065	4065	4065	4065	2949
273	20240513	161200	357708235	4065	4065	4065	4065	0
274	20240513	161100	357708235	4065	4065	4065	4065	0
275	20240513	161000	357708235	4065	4065	4065	4065	0
276	20240513	160900	357708235	4065	4065	4065	4065	0
277	20240513	160800	357708235	4065	4065	4065	4065	0
278	20240513	160700	357708235	4065	4065	4065	4065	0
279	20240513	160600	357708235	4065	4065	4065	4065	0
280	20240513	160500	357708235	4065	4065	4065	4065	0
281	20240513	160400	357708235	4065	4065	4065	4065	0
282	20240513	160300	357708235	4065	4065	4065	4065	0
283	20240513	160200	357708235	4065	4065	4065	4065	0
284	20240513	160100	357708235	4065	4065	4065	4065	0
285	20240513	160000	357708235	4065	4065	4065	4065	0
286	20240513	155900	357708235	4065	4065	4065	4065	0
287	20240513	155800	357708235	4065	4065	4065	4065	0
288	20240513	155700	357708235	4065	4065	4065	4065	0
289	20240513	155600	357708235	4065	4065	4065	4065	0
290	20240513	155500	357708235	4065	4065	4065	4065	0
291	20240513	155400	357708235	4065	4065	4065	4065	0
292	20240513	155300	357708235	4065	4065	4065	4065	0
293	20240513	155200	357708235	4065	4065	4065	4065	0
294	20240513	155100	357708235	4065	4065	4065	4065	0
295	20240513	155000	357708235	4065	4065	4065	4065	0
296	20240513	154900	357708235	4065	4065	4065	4065	0
297	20240513	154800	357708235	4065	4065	4065	4065	0
298	20240513	154700	357708235	4065	4065	4065	4065	0
299	20240513	154600	357708235	4065	4065	4065	4065	0
300	20240513	154500	357708235	4065	4065	4065	4065	0
301	20240513	154400	357708235	4065	4065	4065	4065	0
302	20240513	154300	357708235	4065	4065	4065	4065	2949
303	20240513	154200	357708235	4065	4065	4065	4065	0
304	20240513	154100	357708235	4065	4065	4065	4065	0
305	20240513	154000	357708235	4065	4065	4065	4065	0
306	20240513	153900	357708235	4065	4065	4065	4065	0
307	20240513	153800	357708235	4065	4065	4065	4065	0
308	20240513	153700	357708235	4065	4065	4065	4065	0
309	20240513	153600	357708235	4065	4065	4065	4065	0
310	20240513	153500	357708235	4065	4065	4065	4065	0
311	20240513	153400	357708235	4065	4065	4065	4065	0
312	20240513	153300	357708235	4065	4065	4065	4065	0
313	20240513	153200	357708235	4065	4065	4065	4065	0
314	20240513	153100	357708235	4065	4065	4065	4065	0
315	20240513	153000	357708235	4065	4065	4065	4065	2949
316	20240513	152900	345720550	4040	4040	4040	4040	0
317	20240513	152800	345720550	4040	4040	4040	4040	0
318	20240513	152700	345720550	4040	4040	4040	4040	0
319	20240513	152600	345720550	4040	4040	4040	4040	0
320	20240513	152500	345720550	4040	4040	4040	4040	0
321	20240513	152400	345720550	4040	4040	4040	4040	0
322	20240513	152300	345720550	4040	4040	4040	4040	0
323	20240513	152200	345720550	4040	4040	4040	4040	0
324	20240513	152100	345720550	4040	4040	4040	4040	0
325	20240513	152000	345720550	4040	4040	4040	4040	0
326	20240513	151900	345720550	4040	4040	4040	4040	146
327	20240513	151800	345130710	4035	4035	4035	4035	101
328	20240513	151700	344723175	4035	4030	4035	4030	3778
329	20240513	151600	329483660	4030	4030	4030	4025	1296
330	20240513	151500	324262765	4025	4025	4025	4025	400
331	20240513	151400	322652765	4025	4025	4025	4025	829
332	20240513	151300	319316040	4030	4025	4030	4025	301
333	20240513	151200	318104510	4030	4030	4030	4030	1
334	20240513	151100	318100480	4030	4030	4030	4030	1
335	20240513	151000	318096450	4030	4030	4030	4030	1728
336	20240513	150900	311132610	4035	4035	4035	4035	110
337	20240513	150800	310688760	4035	4030	4035	4030	6
338	20240513	150700	310664575	4035	4035	4035	4035	1
339	20240513	150600	310660540	4035	4035	4035	4035	0
340	20240513	150500	310660540	4035	4035	4035	4035	0
341	20240513	150400	310660540	4035	4035	4035	4035	0
342	20240513	150300	310660540	4035	4035	4035	4035	0
343	20240513	150200	310660540	4035	4030	4035	4030	127
344	20240513	150100	310148275	4030	4030	4030	4030	249
345	20240513	150000	309144805	4030	4030	4030	4030	24
346	20240513	145900	309048085	4030	4035	4035	4030	2
347	20240513	145800	309040020	4030	4030	4030	4030	124
348	20240513	145700	308540300	4035	4030	4035	4030	203
349	20240513	145600	307722205	4030	4030	4030	4030	100
350	20240513	145500	307319205	4030	4030	4030	4030	372
351	20240513	145400	305820045	4030	4030	4030	4030	1122
352	20240513	145300	301298385	4030	4030	4035	4030	601
353	20240513	145200	298876105	4030	4030	4030	4030	100
354	20240513	145100	298473105	4035	4040	4040	4035	4661
355	20240513	145000	279661220	4040	4040	4040	4040	0
356	20240513	144900	279661220	4040	4040	4040	4040	0
357	20240513	144800	279661220	4040	4040	4040	4040	0
358	20240513	144700	279661220	4040	4040	4040	4040	0
359	20240513	144600	279661220	4040	4040	4040	4040	1491
360	20240513	144500	273637580	4040	4040	4040	4040	1549
361	20240513	144400	267379620	4045	4045	4045	4045	0
362	20240513	144300	267379620	4045	4045	4045	4045	72
363	20240513	144200	267088380	4040	4040	4040	4040	0
364	20240513	144100	267088380	4040	4040	4040	4040	0
365	20240513	144000	267088380	4040	4040	4040	4040	0
366	20240513	143900	267088380	4040	4040	4040	4040	72
367	20240513	143800	266797500	4050	4050	4050	4050	0
368	20240513	143700	266797500	4050	4050	4050	4050	1
369	20240513	143600	266793450	4045	4045	4045	4045	0
370	20240513	143500	266793450	4045	4050	4050	4045	974
371	20240513	143400	262853615	4050	4050	4050	4050	5
372	20240513	143300	262833365	4050	4050	4050	4050	0
373	20240513	143200	262833365	4050	4050	4050	4050	0
374	20240513	143100	262833365	4050	4050	4050	4050	201
375	20240513	143000	262019315	4050	4050	4050	4050	0
376	20240513	142900	262019315	4050	4050	4050	4050	800
377	20240513	142800	258779315	4060	4060	4060	4060	0
378	20240513	142700	258779315	4060	4060	4060	4060	0
379	20240513	142600	258779315	4060	4060	4060	4060	0
380	20240513	142500	258779315	4060	4060	4060	4060	0
381	20240513	142400	258779315	4060	4060	4060	4060	0
382	20240513	142300	258779315	4060	4060	4060	4060	500
383	20240513	142200	256749315	4050	4050	4050	4050	0
384	20240513	142100	256749315	4050	4050	4050	4050	60
385	20240513	142000	256506315	4050	4050	4050	4050	0
386	20240513	141900	256506315	4050	4050	4050	4050	50
387	20240513	141800	256303815	4050	4050	4050	4050	1
388	20240513	141700	256299765	4060	4060	4060	4060	51
389	20240513	141600	256092705	4050	4050	4050	4050	100
390	20240513	141500	255687705	4060	4060	4060	4060	1
391	20240513	141400	255683645	4050	4050	4050	4050	0
392	20240513	141300	255683645	4050	4050	4050	4050	0
393	20240513	141200	255683645	4050	4050	4050	4050	0
394	20240513	141100	255683645	4050	4050	4050	4050	30
395	20240513	141000	255562145	4060	4060	4060	4060	0
396	20240513	140900	255562145	4060	4060	4060	4060	1
397	20240513	140800	255558085	4055	4055	4055	4055	1
398	20240513	140700	255554030	4060	4045	4060	4045	249
399	20240513	140600	254546795	4045	4045	4045	4045	0
400	20240513	140500	254546795	4045	4045	4045	4045	0
401	20240513	140400	254546795	4045	4045	4045	4045	0
402	20240513	140300	254546795	4045	4045	4045	4045	247
403	20240513	140200	253547680	4045	4045	4045	4045	736
404	20240513	140100	250570560	4045	4045	4045	4045	271
405	20240513	140000	249474365	4045	4045	4045	4045	247
406	20240513	135900	248475250	4045	4045	4045	4045	0
407	20240513	135800	248475250	4045	4045	4045	4045	0
408	20240513	135700	248475250	4045	4045	4045	4045	0
409	20240513	135600	248475250	4045	4045	4045	4045	0
410	20240513	135500	248475250	4045	4050	4050	4045	81
411	20240513	135400	248147220	4060	4060	4060	4060	0
412	20240513	135300	248147220	4060	4060	4060	4060	0
413	20240513	135200	248147220	4060	4060	4060	4060	0
414	20240513	135100	248147220	4060	4060	4060	4060	10
415	20240513	135000	248106620	4060	4060	4060	4060	10
416	20240513	134900	248066020	4070	4070	4070	4070	0
417	20240513	134800	248066020	4070	4070	4070	4070	0
418	20240513	134700	248066020	4070	4055	4070	4055	404
419	20240513	134600	246425155	4055	4065	4065	4055	1113
420	20240513	134500	241906150	4060	4045	4060	4045	942
421	20240513	134400	238083795	4045	4045	4045	4045	247
422	20240513	134300	237084680	4045	4045	4045	4045	0
423	20240513	134200	237084680	4045	4045	4045	4045	0
424	20240513	134100	237084680	4045	4045	4045	4045	100
425	20240513	134000	236680180	4040	4040	4040	4040	101
426	20240513	133900	236272140	4040	4040	4040	4040	150
427	20240513	133800	235666140	4040	4040	4040	4040	0
428	20240513	133700	235666140	4040	4040	4040	4040	8430
429	20240513	133600	201608940	4040	4040	4040	4040	0
430	20240513	133500	201608940	4040	4040	4040	4040	0
431	20240513	133400	201608940	4040	4040	4040	4040	0
432	20240513	133300	201608940	4040	4040	4040	4040	0
433	20240513	133200	201608940	4040	4040	4040	4040	0
434	20240513	133100	201608940	4040	4040	4040	4040	90
435	20240513	133000	201245340	4045	4045	4045	4045	0
436	20240513	132900	201245340	4045	4045	4045	4045	0
437	20240513	132800	201245340	4045	4045	4045	4045	0
438	20240513	132700	201245340	4045	4045	4045	4045	0
439	20240513	132600	201245340	4045	4045	4045	4045	0
440	20240513	132500	201245340	4045	4045	4045	4045	1
441	20240513	132400	201241295	4040	4040	4040	4040	0
442	20240513	132300	201241295	4040	4040	4040	4040	492
443	20240513	132200	199253615	4040	4040	4040	4040	0
444	20240513	132100	199253615	4040	4040	4040	4040	0
445	20240513	132000	199253615	4040	4040	4040	4040	12
446	20240513	131900	199205135	4040	4040	4040	4040	30
447	20240513	131800	199083935	4040	4040	4040	4040	0
448	20240513	131700	199083935	4040	4040	4040	4040	501
449	20240513	131600	197059895	4035	4035	4035	4035	0
450	20240513	131500	197059895	4035	4040	4040	4035	157
451	20240513	131400	196426370	4040	4040	4040	4040	201
452	20240513	131300	195614330	4040	4040	4040	4040	0
453	20240513	131200	195614330	4040	4040	4040	4040	2000
454	20240513	131100	187534330	4040	4040	4040	4040	200
455	20240513	131000	186726330	4040	4040	4040	4040	0
456	20240513	130900	186726330	4040	4045	4045	4040	1236
457	20240513	130800	181726925	4060	4060	4060	4060	0
458	20240513	130700	181726925	4060	4060	4060	4060	0
459	20240513	130600	181726925	4060	4060	4060	4060	0
460	20240513	130500	181726925	4060	4060	4060	4060	0
461	20240513	130400	181726925	4060	4060	4060	4060	0
462	20240513	130300	181726925	4060	4045	4060	4045	277
463	20240513	130200	180606445	4045	4045	4045	4045	0
464	20240513	130100	180606445	4045	4045	4045	4045	0
465	20240513	130000	180606445	4045	4045	4045	4045	0
466	20240513	125900	180606445	4045	4045	4045	4045	30
467	20240513	125800	180485095	4060	4060	4060	4060	0
468	20240513	125700	180485095	4060	4060	4060	4060	0
469	20240513	125600	180485095	4060	4060	4060	4060	0
470	20240513	125500	180485095	4060	4040	4060	4040	201
471	20240513	125400	179673035	4040	4040	4040	4040	1237
472	20240513	125300	174675555	4040	4040	4040	4040	400
473	20240513	125200	173059555	4040	4040	4040	4040	0
474	20240513	125100	173059555	4040	4040	4040	4040	0
475	20240513	125000	173059555	4040	4035	4040	4035	247
476	20240513	124900	172062905	4060	4060	4060	4060	10
477	20240513	124800	172022305	4035	4035	4065	4035	273
478	20240513	124700	170920470	4050	4050	4050	4050	544
479	20240513	124600	168717270	4040	4040	4040	4040	49
480	20240513	124500	168519310	4035	4035	4035	4035	403
481	20240513	124400	166893205	4040	4040	4040	4040	0
482	20240513	124300	166893205	4040	4040	4040	4040	0
483	20240513	124200	166893205	4040	4040	4040	4040	2
484	20240513	124100	166885125	4050	4050	4050	4050	1
485	20240513	124000	166881075	4040	4040	4040	4040	0
486	20240513	123900	166881075	4040	4040	4040	4040	0
487	20240513	123800	166881075	4040	4040	4040	4040	101
488	20240513	123700	166473035	4035	4035	4035	4035	0
489	20240513	123600	166473035	4035	4035	4035	4035	687
490	20240513	123500	163700990	4040	4040	4040	4040	341
491	20240513	123400	162323350	4045	4045	4045	4045	0
492	20240513	123300	162323350	4045	4045	4045	4045	31
493	20240513	123200	162197955	4050	4050	4050	4050	0
494	20240513	123100	162197955	4050	4050	4050	4050	0
495	20240513	123000	162197955	4050	4050	4050	4050	0
496	20240513	122900	162197955	4050	4050	4050	4050	0
497	20240513	122800	162197955	4050	4050	4050	4050	1
498	20240513	122700	162193905	4035	4035	4035	4035	219
499	20240513	122600	161310240	4035	4045	4045	4035	3300
500	20240513	122500	147975645	4045	4050	4050	4045	2020
501	20240513	122400	139804645	4050	4050	4050	4050	0
502	20240513	122300	139804645	4050	4050	4050	4050	0
503	20240513	122200	139804645	4050	4050	4050	4050	0
504	20240513	122100	139804645	4050	4050	4050	4050	20
505	20240513	122000	139723645	4050	4050	4050	4050	0
506	20240513	121900	139723645	4050	4050	4050	4050	0
507	20240513	121800	139723645	4050	4050	4050	4050	0
508	20240513	121700	139723645	4050	4050	4050	4050	0
509	20240513	121600	139723645	4050	4050	4050	4050	1
510	20240513	121500	139719595	4045	4045	4045	4045	389
511	20240513	121400	138146090	4050	4050	4050	4050	0
512	20240513	121300	138146090	4050	4050	4050	4050	0
513	20240513	121200	138146090	4050	4050	4050	4050	0
514	20240513	121100	138146090	4050	4050	4050	4050	5
515	20240513	121000	138125840	4045	4045	4045	4045	300
516	20240513	120900	136912340	4050	4045	4050	4045	14
517	20240513	120800	136855690	4045	4045	4045	4045	0
518	20240513	120700	136855690	4045	4045	4050	4045	123
519	20240513	120600	136358150	4050	4050	4050	4050	0
520	20240513	120500	136358150	4050	4050	4050	4050	0
521	20240513	120400	136358150	4050	4050	4050	4050	10
522	20240513	120300	136317650	4050	4050	4050	4050	0
523	20240513	120200	136317650	4050	4050	4050	4050	0
524	20240513	120100	136317650	4050	4050	4050	4050	500
525	20240513	120000	134292650	4050	4070	4070	4050	295
526	20240513	115900	133094185	4065	4060	4065	4060	500
527	20240513	115800	131062205	4060	4060	4060	4060	2
528	20240513	115700	131054085	4045	4055	4055	4045	520
529	20240513	115600	128950020	4055	4050	4055	4050	98
530	20240513	115500	128553040	4050	4050	4050	4050	10
531	20240513	115400	128512540	4050	4050	4050	4050	2
532	20240513	115300	128504440	4050	4050	4050	4050	0
533	20240513	115200	128504440	4050	4050	4050	4050	120
534	20240513	115100	128018440	4050	4050	4050	4050	0
535	20240513	115000	128018440	4050	4050	4050	4050	0
536	20240513	114900	128018440	4050	4050	4050	4050	0
537	20240513	114800	128018440	4050	4050	4050	4050	20
538	20240513	114700	127937440	4045	4045	4045	4045	170
539	20240513	114600	127249790	4045	4045	4045	4045	0
540	20240513	114500	127249790	4045	4045	4045	4045	300
541	20240513	114400	126036290	4050	4050	4050	4050	24
542	20240513	114300	125939090	4050	4050	4050	4050	0
543	20240513	114200	125939090	4050	4050	4050	4050	0
544	20240513	114100	125939090	4050	4050	4050	4050	0
545	20240513	114000	125939090	4050	4050	4050	4050	0
546	20240513	113900	125939090	4050	4050	4050	4050	0
547	20240513	113800	125939090	4050	4050	4050	4050	26
548	20240513	113700	125833790	4045	4045	4045	4045	0
549	20240513	113600	125833790	4045	4045	4045	4045	1336
550	20240513	113500	120429670	4040	4040	4040	4040	39
551	20240513	113400	120272110	4040	4040	4040	4040	0
552	20240513	113300	120272110	4040	4040	4040	4040	0
553	20240513	113200	120272110	4040	4040	4040	4040	50
554	20240513	113100	120070110	4035	4035	4035	4035	2
555	20240513	113000	120062040	4035	4035	4035	4035	49
556	20240513	112900	119864325	4040	4040	4040	4040	212
557	20240513	112800	119007845	4040	4040	4040	4040	74
558	20240513	112700	118708885	4040	4040	4040	4040	300
559	20240513	112600	117496885	4045	4045	4045	4040	144
560	20240513	112500	116915020	4045	4045	4045	4045	0
561	20240513	112400	116915020	4045	4045	4045	4045	0
562	20240513	112300	116915020	4045	4045	4045	4045	0
563	20240513	112200	116915020	4045	4045	4045	4045	20
564	20240513	112100	116834120	4045	4045	4045	4045	73
565	20240513	112000	116538835	4045	4045	4045	4045	0
566	20240513	111900	116538835	4045	4045	4045	4045	20
567	20240513	111800	116457935	4040	4040	4040	4040	0
568	20240513	111700	116457935	4040	4040	4040	4040	2
569	20240513	111600	116449855	4040	4040	4040	4040	24
570	20240513	111500	116352895	4035	4035	4035	4035	0
571	20240513	111400	116352895	4035	4035	4035	4035	0
572	20240513	111300	116352895	4035	4035	4035	4035	0
573	20240513	111200	116352895	4035	4035	4035	4035	246
574	20240513	111100	115360285	4035	4035	4035	4035	320
575	20240513	111000	114069085	4035	4035	4035	4035	0
576	20240513	110900	114069085	4035	4035	4035	4035	0
577	20240513	110800	114069085	4035	4035	4035	4035	261
578	20240513	110700	113015950	4035	4035	4035	4035	0
579	20240513	110600	113015950	4035	4040	4040	4035	98
580	20240513	110500	112620275	4035	4035	4035	4035	0
581	20240513	110400	112620275	4035	4035	4035	4035	0
582	20240513	110300	112620275	4035	4035	4035	4035	0
583	20240513	110200	112620275	4035	4035	4035	4035	0
584	20240513	110100	112620275	4035	4040	4040	4035	320
585	20240513	110000	111328570	4040	4040	4040	4040	0
586	20240513	105900	111328570	4040	4035	4040	4035	116
587	20240513	105800	110860175	4040	4040	4040	4040	370
588	20240513	105700	109365375	4040	4045	4045	4040	269
589	20240513	105600	108277885	4045	4045	4045	4045	47
590	20240513	105500	108087770	4060	4060	4060	4060	0
591	20240513	105400	108087770	4060	4060	4060	4060	0
592	20240513	105300	108087770	4060	4060	4060	4060	1
593	20240513	105200	108083710	4045	4045	4045	4045	30
594	20240513	105100	107962360	4060	4060	4060	4060	0
595	20240513	105000	107962360	4060	4045	4060	4045	2
596	20240513	104900	107954255	4065	4060	4065	4050	140
597	20240513	104800	107386305	4070	4070	4070	4070	0
598	20240513	104700	107386305	4070	4070	4070	4070	0
599	20240513	104600	107386305	4070	4070	4070	4070	0
600	20240513	104500	107386305	4070	4070	4070	4070	0
601	20240513	104400	107386305	4070	4070	4070	4070	0
602	20240513	104300	107386305	4070	4070	4070	4070	1
603	20240513	104200	107382235	4035	4045	4045	4035	1463
604	20240513	104100	101475280	4070	4040	4070	4040	101
605	20240513	104000	101067210	4070	4070	4070	4065	113
606	20240513	103900	100607800	4070	4070	4070	4070	0
607	20240513	103800	100607800	4070	4040	4070	4040	1000
608	20240513	103700	96567710	4045	4045	4045	4045	177
609	20240513	103600	95851745	4045	4055	4055	4045	682
610	20240513	103500	93092650	4055	4055	4055	4055	0
611	20240513	103400	93092650	4055	4045	4055	4045	38
612	20240513	103300	92938930	4045	4045	4045	4045	123
613	20240513	103200	92441395	4055	4055	4055	4045	77
614	20240513	103100	92129900	4045	4050	4050	4045	634
615	20240513	103000	89564970	4055	4055	4055	4055	0
616	20240513	102900	89564970	4055	4050	4055	4050	14
617	20240513	102800	89508260	4055	4055	4055	4055	1
618	20240513	102700	89504205	4050	4045	4055	4045	515
619	20240513	102600	87420445	4045	4050	4050	4045	1850
620	20240513	102500	79931605	4055	4050	4055	4050	80
621	20240513	102400	79607580	4055	4055	4055	4055	61
622	20240513	102300	79360225	4055	4055	4055	4055	1256
623	20240513	102200	74267145	4060	4060	4060	4060	167
624	20240513	102100	73589125	4070	4070	4070	4070	0
625	20240513	102000	73589125	4070	4070	4070	4070	0
626	20240513	101900	73589125	4070	4070	4070	4060	40
627	20240513	101800	73426475	4070	4055	4070	4055	19
628	20240513	101700	73349400	4065	4070	4070	4060	192
629	20240513	101600	72569200	4060	4060	4060	4060	522
630	20240513	101500	70449880	4070	4070	4070	4070	0
631	20240513	101400	70449880	4070	4060	4070	4060	256
632	20240513	101300	69409480	4070	4065	4070	4065	30
633	20240513	101200	69287525	4070	4065	4070	4065	488
634	20240513	101100	67303305	4075	4075	4075	4075	0
635	20240513	101000	67303305	4075	4070	4075	4070	323
636	20240513	100900	65988690	4075	4075	4075	4075	5
637	20240513	100800	65968315	4075	4075	4080	4075	1345
638	20240513	100700	60484325	4075	4075	4075	4075	21
639	20240513	100600	60398750	4075	4075	4075	4075	5
640	20240513	100500	60378375	4075	4075	4075	4075	0
641	20240513	100400	60378375	4075	4075	4075	4075	20
642	20240513	100300	60296875	4075	4075	4075	4075	1
643	20240513	100200	60292800	4075	4075	4075	4075	16
644	20240513	100100	60227600	4075	4075	4075	4065	836
645	20240513	100000	56826475	4075	4075	4075	4075	29
646	20240513	095900	56708300	4075	4075	4075	4075	1
647	20240513	095800	56704225	4065	4065	4065	4055	849
648	20240513	095700	53256210	4065	4065	4065	4065	44
649	20240513	095600	53077350	4060	4060	4060	4060	73
650	20240513	095500	52780970	4060	4060	4060	4060	2
651	20240513	095400	52772850	4055	4060	4060	4055	23
652	20240513	095300	52679475	4055	4055	4055	4055	250
653	20240513	095200	51665725	4055	4060	4060	4055	220
654	20240513	095100	50773510	4055	4060	4060	4055	394
655	20240513	095000	49175740	4060	4060	4060	4060	0
656	20240513	094900	49175740	4060	4060	4060	4060	82
657	20240513	094800	48842820	4055	4060	4060	4055	201
658	20240513	094700	48027760	4055	4055	4055	4055	1210
659	20240513	094600	43121210	4055	4060	4060	4055	448
660	20240513	094500	41303945	4065	4065	4065	4065	0
661	20240513	094400	41303945	4065	4065	4065	4065	0
662	20240513	094300	41303945	4065	4065	4065	4065	20
663	20240513	094200	41222645	4065	4065	4065	4065	0
664	20240513	094100	41222645	4065	4065	4065	4065	20
665	20240513	094000	41141345	4065	4065	4065	4065	258
666	20240513	093900	40092575	4065	4060	4065	4060	23
667	20240513	093800	39999085	4060	4065	4065	4060	346
668	20240513	093700	38593825	4065	4060	4065	4060	21
669	20240513	093600	38508465	4060	4060	4060	4060	22
670	20240513	093500	38419145	4060	4050	4060	4050	225
671	20240513	093400	37507395	4050	4050	4050	4050	0
672	20240513	093300	37507395	4050	4045	4050	4045	340
673	20240513	093200	36130845	4045	4045	4050	4045	306
674	20240513	093100	34893025	4045	4045	4045	4045	35
675	20240513	093000	34751450	4045	4045	4045	4045	0
676	20240513	092900	34751450	4045	4045	4045	4045	30
677	20240513	092800	34630100	4050	4050	4050	4050	543
678	20240513	092700	32430950	4055	4055	4055	4055	25
679	20240513	092600	32329575	4060	4060	4060	4060	0
680	20240513	092500	32329575	4060	4060	4060	4060	0
681	20240513	092400	32329575	4060	4060	4060	4060	0
682	20240513	092300	32329575	4060	4060	4060	4060	0
683	20240513	092200	32329575	4060	4050	4060	4050	257
684	20240513	092100	31288655	4050	4060	4060	4050	164
685	20240513	092000	30623820	4050	4050	4050	4050	0
686	20240513	091900	30623820	4050	4050	4050	4050	2
687	20240513	091800	30615720	4050	4050	4050	4050	30
688	20240513	091700	30494220	4050	4050	4050	4050	2
689	20240513	091600	30486120	4050	4050	4050	4050	40
690	20240513	091500	30324120	4050	4050	4050	4050	1
691	20240513	091400	30320070	4050	4050	4050	4050	0
692	20240513	091300	30320070	4050	4055	4055	4050	170
693	20240513	091200	29631565	4060	4060	4060	4060	52
694	20240513	091100	29420445	4060	4060	4060	4060	44
695	20240513	091000	29241805	4060	4045	4060	4045	81
696	20240513	090900	28914145	4060	4055	4060	4055	100
697	20240513	090800	28508245	4060	4060	4060	4060	0
698	20240513	090700	28508245	4060	4055	4060	4055	51
699	20240513	090600	28301190	4060	4060	4060	4060	50
700	20240513	090500	28098190	4060	4060	4060	4045	13
701	20240513	090400	28045490	4045	4055	4055	4045	3186
702	20240513	090300	15140270	4055	4070	4070	4055	2091
703	20240513	090200	6642460	4070	4070	4070	4065	614
704	20240513	090100	4144035	4095	4075	4095	4075	30
705	20240513	090000	4021745	4080	4095	4095	4080	981