KissMeData/263700/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	205100	168357385	4075	4075	4075	4075	609
3	20240513	205000	168357385	4075	4075	4075	4075	0
4	20240513	204900	168357385	4075	4075	4075	4075	0
5	20240513	204800	168357385	4075	4075	4075	4075	0
6	20240513	204700	168357385	4075	4075	4075	4075	0
7	20240513	204600	168357385	4075	4075	4075	4075	0
8	20240513	204500	168357385	4075	4075	4075	4075	0
9	20240513	204400	168357385	4075	4075	4075	4075	0
10	20240513	204300	168357385	4075	4075	4075	4075	0
11	20240513	204200	168357385	4075	4075	4075	4075	0
12	20240513	204100	168357385	4075	4075	4075	4075	0
13	20240513	204000	168357385	4075	4075	4075	4075	0
14	20240513	203900	168357385	4075	4075	4075	4075	0
15	20240513	203800	168357385	4075	4075	4075	4075	0
16	20240513	203700	168357385	4075	4075	4075	4075	0
17	20240513	203600	168357385	4075	4075	4075	4075	0
18	20240513	203500	168357385	4075	4075	4075	4075	0
19	20240513	203400	168357385	4075	4075	4075	4075	0
20	20240513	203300	168357385	4075	4075	4075	4075	0
21	20240513	203200	168357385	4075	4075	4075	4075	0
22	20240513	203100	168357385	4075	4075	4075	4075	0
23	20240513	203000	168357385	4075	4075	4075	4075	0
24	20240513	202900	168357385	4075	4075	4075	4075	0
25	20240513	202800	168357385	4075	4075	4075	4075	0
26	20240513	202700	168357385	4075	4075	4075	4075	0
27	20240513	202600	168357385	4075	4075	4075	4075	0
28	20240513	202500	168357385	4075	4075	4075	4075	0
29	20240513	202400	168357385	4075	4075	4075	4075	0
30	20240513	202300	168357385	4075	4075	4075	4075	0
31	20240513	202200	168357385	4075	4075	4075	4075	0
32	20240513	202100	168357385	4075	4075	4075	4075	609
33	20240513	202000	168357385	4075	4075	4075	4075	0
34	20240513	201900	168357385	4075	4075	4075	4075	0
35	20240513	201800	168357385	4075	4075	4075	4075	0
36	20240513	201700	168357385	4075	4075	4075	4075	0
37	20240513	201600	168357385	4075	4075	4075	4075	0
38	20240513	201500	168357385	4075	4075	4075	4075	0
39	20240513	201400	168357385	4075	4075	4075	4075	0
40	20240513	201300	168357385	4075	4075	4075	4075	0
41	20240513	201200	168357385	4075	4075	4075	4075	0
42	20240513	201100	168357385	4075	4075	4075	4075	0
43	20240513	201000	168357385	4075	4075	4075	4075	0
44	20240513	200900	168357385	4075	4075	4075	4075	0
45	20240513	200800	168357385	4075	4075	4075	4075	0
46	20240513	200700	168357385	4075	4075	4075	4075	0
47	20240513	200600	168357385	4075	4075	4075	4075	0
48	20240513	200500	168357385	4075	4075	4075	4075	0
49	20240513	200400	168357385	4075	4075	4075	4075	0
50	20240513	200300	168357385	4075	4075	4075	4075	0
51	20240513	200200	168357385	4075	4075	4075	4075	0
52	20240513	200100	168357385	4075	4075	4075	4075	0
53	20240513	200000	168357385	4075	4075	4075	4075	0
54	20240513	195900	168357385	4075	4075	4075	4075	0
55	20240513	195800	168357385	4075	4075	4075	4075	0
56	20240513	195700	168357385	4075	4075	4075	4075	0
57	20240513	195600	168357385	4075	4075	4075	4075	0
58	20240513	195500	168357385	4075	4075	4075	4075	0
59	20240513	195400	168357385	4075	4075	4075	4075	0
60	20240513	195300	168357385	4075	4075	4075	4075	0
61	20240513	195200	168357385	4075	4075	4075	4075	0
62	20240513	195100	168357385	4075	4075	4075	4075	609
63	20240513	195000	168357385	4075	4075	4075	4075	0
64	20240513	194900	168357385	4075	4075	4075	4075	0
65	20240513	194800	168357385	4075	4075	4075	4075	0
66	20240513	194700	168357385	4075	4075	4075	4075	0
67	20240513	194600	168357385	4075	4075	4075	4075	0
68	20240513	194500	168357385	4075	4075	4075	4075	0
69	20240513	194400	168357385	4075	4075	4075	4075	0
70	20240513	194300	168357385	4075	4075	4075	4075	0
71	20240513	194200	168357385	4075	4075	4075	4075	0
72	20240513	194100	168357385	4075	4075	4075	4075	0
73	20240513	194000	168357385	4075	4075	4075	4075	0
74	20240513	193900	168357385	4075	4075	4075	4075	0
75	20240513	193800	168357385	4075	4075	4075	4075	0
76	20240513	193700	168357385	4075	4075	4075	4075	0
77	20240513	193600	168357385	4075	4075	4075	4075	0
78	20240513	193500	168357385	4075	4075	4075	4075	0
79	20240513	193400	168357385	4075	4075	4075	4075	0
80	20240513	193300	168357385	4075	4075	4075	4075	0
81	20240513	193200	168357385	4075	4075	4075	4075	0
82	20240513	193100	168357385	4075	4075	4075	4075	0
83	20240513	193000	168357385	4075	4075	4075	4075	0
84	20240513	192900	168357385	4075	4075	4075	4075	0
85	20240513	192800	168357385	4075	4075	4075	4075	0
86	20240513	192700	168357385	4075	4075	4075	4075	0
87	20240513	192600	168357385	4075	4075	4075	4075	0
88	20240513	192500	168357385	4075	4075	4075	4075	0
89	20240513	192400	168357385	4075	4075	4075	4075	0
90	20240513	192300	168357385	4075	4075	4075	4075	0
91	20240513	192200	168357385	4075	4075	4075	4075	0
92	20240513	192100	168357385	4075	4075	4075	4075	609
93	20240513	192000	168357385	4075	4075	4075	4075	0
94	20240513	191900	168357385	4075	4075	4075	4075	0
95	20240513	191800	168357385	4075	4075	4075	4075	0
96	20240513	191700	168357385	4075	4075	4075	4075	0
97	20240513	191600	168357385	4075	4075	4075	4075	0
98	20240513	191500	168357385	4075	4075	4075	4075	0
99	20240513	191400	168357385	4075	4075	4075	4075	0
100	20240513	191300	168357385	4075	4075	4075	4075	0
101	20240513	191200	168357385	4075	4075	4075	4075	0
102	20240513	191100	168357385	4075	4075	4075	4075	0
103	20240513	191000	168357385	4075	4075	4075	4075	0
104	20240513	190900	168357385	4075	4075	4075	4075	0
105	20240513	190800	168357385	4075	4075	4075	4075	0
106	20240513	190700	168357385	4075	4075	4075	4075	0
107	20240513	190600	168357385	4075	4075	4075	4075	0
108	20240513	190500	168357385	4075	4075	4075	4075	0
109	20240513	190400	168357385	4075	4075	4075	4075	0
110	20240513	190300	168357385	4075	4075	4075	4075	0
111	20240513	190200	168357385	4075	4075	4075	4075	0
112	20240513	190100	168357385	4075	4075	4075	4075	0
113	20240513	190000	168357385	4075	4075	4075	4075	0
114	20240513	185900	168357385	4075	4075	4075	4075	0
115	20240513	185800	168357385	4075	4075	4075	4075	0
116	20240513	185700	168357385	4075	4075	4075	4075	0
117	20240513	185600	168357385	4075	4075	4075	4075	0
118	20240513	185500	168357385	4075	4075	4075	4075	0
119	20240513	185400	168357385	4075	4075	4075	4075	0
120	20240513	185300	168357385	4075	4075	4075	4075	0
121	20240513	185200	168357385	4075	4075	4075	4075	0
122	20240513	185100	168357385	4075	4075	4075	4075	609
123	20240513	185000	168357385	4075	4075	4075	4075	0
124	20240513	184900	168357385	4075	4075	4075	4075	0
125	20240513	184800	168357385	4075	4075	4075	4075	0
126	20240513	184700	168357385	4075	4075	4075	4075	0
127	20240513	184600	168357385	4075	4075	4075	4075	0
128	20240513	184500	168357385	4075	4075	4075	4075	0
129	20240513	184400	168357385	4075	4075	4075	4075	0
130	20240513	184300	168357385	4075	4075	4075	4075	0
131	20240513	184200	168357385	4075	4075	4075	4075	0
132	20240513	184100	168357385	4075	4075	4075	4075	0
133	20240513	184000	168357385	4075	4075	4075	4075	0
134	20240513	183900	168357385	4075	4075	4075	4075	0
135	20240513	183800	168357385	4075	4075	4075	4075	0
136	20240513	183700	168357385	4075	4075	4075	4075	0
137	20240513	183600	168357385	4075	4075	4075	4075	0
138	20240513	183500	168357385	4075	4075	4075	4075	0
139	20240513	183400	168357385	4075	4075	4075	4075	0
140	20240513	183300	168357385	4075	4075	4075	4075	0
141	20240513	183200	168357385	4075	4075	4075	4075	0
142	20240513	183100	168357385	4075	4075	4075	4075	0
143	20240513	183000	168357385	4075	4075	4075	4075	0
144	20240513	182900	168357385	4075	4075	4075	4075	0
145	20240513	182800	168357385	4075	4075	4075	4075	0
146	20240513	182700	168357385	4075	4075	4075	4075	0
147	20240513	182600	168357385	4075	4075	4075	4075	0
148	20240513	182500	168357385	4075	4075	4075	4075	0
149	20240513	182400	168357385	4075	4075	4075	4075	0
150	20240513	182300	168357385	4075	4075	4075	4075	0
151	20240513	182200	168357385	4075	4075	4075	4075	0
152	20240513	182100	168357385	4075	4075	4075	4075	609
153	20240513	182000	168357385	4075	4075	4075	4075	0
154	20240513	181900	168357385	4075	4075	4075	4075	0
155	20240513	181800	168357385	4075	4075	4075	4075	0
156	20240513	181700	168357385	4075	4075	4075	4075	0
157	20240513	181600	168357385	4075	4075	4075	4075	0
158	20240513	181500	168357385	4075	4075	4075	4075	0
159	20240513	181400	168357385	4075	4075	4075	4075	0
160	20240513	181300	168357385	4075	4075	4075	4075	0
161	20240513	181200	168357385	4075	4075	4075	4075	0
162	20240513	181100	168357385	4075	4075	4075	4075	0
163	20240513	181000	168357385	4075	4075	4075	4075	0
164	20240513	180900	168357385	4075	4075	4075	4075	0
165	20240513	180800	168357385	4075	4075	4075	4075	0
166	20240513	180700	168357385	4075	4075	4075	4075	0
167	20240513	180600	168357385	4075	4075	4075	4075	0
168	20240513	180500	168357385	4075	4075	4075	4075	0
169	20240513	180400	168357385	4075	4075	4075	4075	0
170	20240513	180300	168357385	4075	4075	4075	4075	0
171	20240513	180200	168357385	4075	4075	4075	4075	0
172	20240513	180100	168357385	4075	4075	4075	4075	0
173	20240513	180000	168357385	4075	4075	4075	4075	0
174	20240513	175900	168357385	4075	4075	4075	4075	0
175	20240513	175800	168357385	4075	4075	4075	4075	0
176	20240513	175700	168357385	4075	4075	4075	4075	0
177	20240513	175600	168357385	4075	4075	4075	4075	0
178	20240513	175500	168357385	4075	4075	4075	4075	0
179	20240513	175400	168357385	4075	4075	4075	4075	0
180	20240513	175300	168357385	4075	4075	4075	4075	0
181	20240513	175200	168357385	4075	4075	4075	4075	0
182	20240513	175100	168357385	4075	4075	4075	4075	609
183	20240513	175000	168357385	4075	4075	4075	4075	0
184	20240513	174900	168357385	4075	4075	4075	4075	0
185	20240513	174800	168357385	4075	4075	4075	4075	0
186	20240513	174700	168357385	4075	4075	4075	4075	0
187	20240513	174600	168357385	4075	4075	4075	4075	0
188	20240513	174500	168357385	4075	4075	4075	4075	0
189	20240513	174400	168357385	4075	4075	4075	4075	0
190	20240513	174300	168357385	4075	4075	4075	4075	0
191	20240513	174200	168357385	4075	4075	4075	4075	0
192	20240513	174100	168357385	4075	4075	4075	4075	0
193	20240513	174000	168357385	4075	4075	4075	4075	0
194	20240513	173900	168357385	4075	4075	4075	4075	0
195	20240513	173800	168357385	4075	4075	4075	4075	0
196	20240513	173700	168357385	4075	4075	4075	4075	0
197	20240513	173600	168357385	4075	4075	4075	4075	0
198	20240513	173500	168357385	4075	4075	4075	4075	0
199	20240513	173400	168357385	4075	4075	4075	4075	0
200	20240513	173300	168357385	4075	4075	4075	4075	0
201	20240513	173200	168357385	4075	4075	4075	4075	0
202	20240513	173100	168357385	4075	4075	4075	4075	0
203	20240513	173000	168357385	4075	4075	4075	4075	0
204	20240513	172900	168357385	4075	4075	4075	4075	0
205	20240513	172800	168357385	4075	4075	4075	4075	0
206	20240513	172700	168357385	4075	4075	4075	4075	0
207	20240513	172600	168357385	4075	4075	4075	4075	0
208	20240513	172500	168357385	4075	4075	4075	4075	0
209	20240513	172400	168357385	4075	4075	4075	4075	0
210	20240513	172300	168357385	4075	4075	4075	4075	0
211	20240513	172200	168357385	4075	4075	4075	4075	0
212	20240513	172100	168357385	4075	4075	4075	4075	609
213	20240513	172000	168357385	4075	4075	4075	4075	0
214	20240513	171900	168357385	4075	4075	4075	4075	0
215	20240513	171800	168357385	4075	4075	4075	4075	0
216	20240513	171700	168357385	4075	4075	4075	4075	0
217	20240513	171600	168357385	4075	4075	4075	4075	0
218	20240513	171500	168357385	4075	4075	4075	4075	0
219	20240513	171400	168357385	4075	4075	4075	4075	0
220	20240513	171300	168357385	4075	4075	4075	4075	0
221	20240513	171200	168357385	4075	4075	4075	4075	0
222	20240513	171100	168357385	4075	4075	4075	4075	0
223	20240513	171000	168357385	4075	4075	4075	4075	0
224	20240513	170900	168357385	4075	4075	4075	4075	0
225	20240513	170800	168357385	4075	4075	4075	4075	0
226	20240513	170700	168357385	4075	4075	4075	4075	0
227	20240513	170600	168357385	4075	4075	4075	4075	0
228	20240513	170500	168357385	4075	4075	4075	4075	0
229	20240513	170400	168357385	4075	4075	4075	4075	0
230	20240513	170300	168357385	4075	4075	4075	4075	0
231	20240513	170200	168357385	4075	4075	4075	4075	0
232	20240513	170100	168357385	4075	4075	4075	4075	0
233	20240513	170000	168357385	4075	4075	4075	4075	0
234	20240513	165900	168357385	4075	4075	4075	4075	0
235	20240513	165800	168357385	4075	4075	4075	4075	0
236	20240513	165700	168357385	4075	4075	4075	4075	0
237	20240513	165600	168357385	4075	4075	4075	4075	0
238	20240513	165500	168357385	4075	4075	4075	4075	0
239	20240513	165400	168357385	4075	4075	4075	4075	0
240	20240513	165300	168357385	4075	4075	4075	4075	0
241	20240513	165200	168357385	4075	4075	4075	4075	0
242	20240513	165100	168357385	4075	4075	4075	4075	609
243	20240513	165000	168357385	4075	4075	4075	4075	0
244	20240513	164900	168357385	4075	4075	4075	4075	0
245	20240513	164800	168357385	4075	4075	4075	4075	0
246	20240513	164700	168357385	4075	4075	4075	4075	0
247	20240513	164600	168357385	4075	4075	4075	4075	0
248	20240513	164500	168357385	4075	4075	4075	4075	0
249	20240513	164400	168357385	4075	4075	4075	4075	0
250	20240513	164300	168357385	4075	4075	4075	4075	0
251	20240513	164200	168357385	4075	4075	4075	4075	0
252	20240513	164100	168357385	4075	4075	4075	4075	0
253	20240513	164000	168357385	4075	4075	4075	4075	0
254	20240513	163900	168357385	4075	4075	4075	4075	0
255	20240513	163800	168357385	4075	4075	4075	4075	0
256	20240513	163700	168357385	4075	4075	4075	4075	0
257	20240513	163600	168357385	4075	4075	4075	4075	0
258	20240513	163500	168357385	4075	4075	4075	4075	0
259	20240513	163400	168357385	4075	4075	4075	4075	0
260	20240513	163300	168357385	4075	4075	4075	4075	0
261	20240513	163200	168357385	4075	4075	4075	4075	0
262	20240513	163100	168357385	4075	4075	4075	4075	0
263	20240513	163000	168357385	4075	4075	4075	4075	0
264	20240513	162900	168357385	4075	4075	4075	4075	0
265	20240513	162800	168357385	4075	4075	4075	4075	0
266	20240513	162700	168357385	4075	4075	4075	4075	0
267	20240513	162600	168357385	4075	4075	4075	4075	0
268	20240513	162500	168357385	4075	4075	4075	4075	0
269	20240513	162400	168357385	4075	4075	4075	4075	0
270	20240513	162300	168357385	4075	4075	4075	4075	0
271	20240513	162200	168357385	4075	4075	4075	4075	0
272	20240513	162100	168357385	4075	4075	4075	4075	609
273	20240513	162000	168357385	4075	4075	4075	4075	0
274	20240513	161900	168357385	4075	4075	4075	4075	0
275	20240513	161800	168357385	4075	4075	4075	4075	0
276	20240513	161700	168357385	4075	4075	4075	4075	0
277	20240513	161600	168357385	4075	4075	4075	4075	0
278	20240513	161500	168357385	4075	4075	4075	4075	0
279	20240513	161400	168357385	4075	4075	4075	4075	0
280	20240513	161300	168357385	4075	4075	4075	4075	0
281	20240513	161200	168357385	4075	4075	4075	4075	0
282	20240513	161100	168357385	4075	4075	4075	4075	0
283	20240513	161000	168357385	4075	4075	4075	4075	0
284	20240513	160900	168357385	4075	4075	4075	4075	0
285	20240513	160800	168357385	4075	4075	4075	4075	0
286	20240513	160700	168357385	4075	4075	4075	4075	0
287	20240513	160600	168357385	4075	4075	4075	4075	0
288	20240513	160500	168357385	4075	4075	4075	4075	0
289	20240513	160400	168357385	4075	4075	4075	4075	0
290	20240513	160300	168357385	4075	4075	4075	4075	0
291	20240513	160200	168357385	4075	4075	4075	4075	0
292	20240513	160100	168357385	4075	4075	4075	4075	0
293	20240513	160000	168357385	4075	4075	4075	4075	0
294	20240513	155900	168357385	4075	4075	4075	4075	0
295	20240513	155800	168357385	4075	4075	4075	4075	0
296	20240513	155700	168357385	4075	4075	4075	4075	0
297	20240513	155600	168357385	4075	4075	4075	4075	0
298	20240513	155500	168357385	4075	4075	4075	4075	0
299	20240513	155400	168357385	4075	4075	4075	4075	0
300	20240513	155300	168357385	4075	4075	4075	4075	0
301	20240513	155200	168357385	4075	4075	4075	4075	0
302	20240513	155100	168357385	4075	4075	4075	4075	609
303	20240513	155000	168357385	4075	4075	4075	4075	0
304	20240513	154900	168357385	4075	4075	4075	4075	0
305	20240513	154800	168357385	4075	4075	4075	4075	0
306	20240513	154700	168357385	4075	4075	4075	4075	0
307	20240513	154600	168357385	4075	4075	4075	4075	0
308	20240513	154500	168357385	4075	4075	4075	4075	0
309	20240513	154400	168357385	4075	4075	4075	4075	0
310	20240513	154300	168357385	4075	4075	4075	4075	0
311	20240513	154200	168357385	4075	4075	4075	4075	0
312	20240513	154100	168357385	4075	4075	4075	4075	0
313	20240513	154000	168357385	4075	4075	4075	4075	0
314	20240513	153900	168357385	4075	4075	4075	4075	0
315	20240513	153800	168357385	4075	4075	4075	4075	0
316	20240513	153700	168357385	4075	4075	4075	4075	0
317	20240513	153600	168357385	4075	4075	4075	4075	0
318	20240513	153500	168357385	4075	4075	4075	4075	0
319	20240513	153400	168357385	4075	4075	4075	4075	0
320	20240513	153300	168357385	4075	4075	4075	4075	0
321	20240513	153200	168357385	4075	4075	4075	4075	0
322	20240513	153100	168357385	4075	4075	4075	4075	0
323	20240513	153000	168357385	4075	4075	4075	4075	609
324	20240513	152900	165875710	4070	4070	4070	4070	0
325	20240513	152800	165875710	4070	4070	4070	4070	0
326	20240513	152700	165875710	4070	4070	4070	4070	0
327	20240513	152600	165875710	4070	4070	4070	4070	0
328	20240513	152500	165875710	4070	4070	4070	4070	0
329	20240513	152400	165875710	4070	4070	4070	4070	0
330	20240513	152300	165875710	4070	4070	4070	4070	0
331	20240513	152200	165875710	4070	4070	4070	4070	0
332	20240513	152100	165875710	4070	4070	4070	4070	0
333	20240513	152000	165875710	4070	4070	4070	4070	0
334	20240513	151900	165875710	4070	4070	4070	4070	40
335	20240513	151800	165712910	4065	4065	4065	4065	0
336	20240513	151700	165712910	4065	4065	4065	4065	1
337	20240513	151600	165708845	4060	4060	4060	4060	174
338	20240513	151500	165002405	4060	4060	4060	4060	0
339	20240513	151400	165002405	4060	4060	4060	4060	40
340	20240513	151300	164840005	4070	4070	4070	4070	0
341	20240513	151200	164840005	4070	4070	4070	4070	0
342	20240513	151100	164840005	4070	4070	4070	4070	0
343	20240513	151000	164840005	4070	4070	4070	4070	0
344	20240513	150900	164840005	4070	4075	4075	4070	259
345	20240513	150800	163784850	4090	4070	4090	4070	121
346	20240513	150700	163290630	4070	4070	4070	4070	0
347	20240513	150600	163290630	4070	4070	4070	4070	313
348	20240513	150500	162016720	4075	4075	4075	4075	100
349	20240513	150400	161609220	4070	4070	4070	4070	1
350	20240513	150300	161605150	4055	4055	4055	4055	0
351	20240513	150200	161605150	4055	4055	4055	4055	400
352	20240513	150100	159983150	4055	4055	4055	4055	0
353	20240513	150000	159983150	4055	4055	4055	4055	400
354	20240513	145900	158361150	4055	4075	4075	4055	2
355	20240513	145800	158353020	4055	4055	4055	4055	0
356	20240513	145700	158353020	4055	4055	4055	4055	1
357	20240513	145600	158348965	4075	4075	4075	4075	0
358	20240513	145500	158348965	4075	4075	4075	4075	0
359	20240513	145400	158348965	4075	4075	4075	4075	0
360	20240513	145300	158348965	4075	4075	4075	4075	0
361	20240513	145200	158348965	4075	4075	4075	4075	1
362	20240513	145100	158344890	4055	4055	4055	4055	0
363	20240513	145000	158344890	4055	4055	4055	4055	0
364	20240513	144900	158344890	4055	4055	4055	4055	75
365	20240513	144800	158040765	4060	4060	4060	4060	0
366	20240513	144700	158040765	4060	4065	4065	4060	2256
367	20240513	144600	148876130	4070	4070	4070	4070	200
368	20240513	144500	148062130	4075	4075	4075	4075	0
369	20240513	144400	148062130	4075	4075	4075	4075	0
370	20240513	144300	148062130	4075	4075	4075	4075	0
371	20240513	144200	148062130	4075	4075	4075	4075	0
372	20240513	144100	148062130	4075	4075	4075	4075	91
373	20240513	144000	147691305	4075	4075	4075	4075	9
374	20240513	143900	147654630	4075	4075	4075	4075	1
375	20240513	143800	147650555	4075	4075	4075	4075	0
376	20240513	143700	147650555	4075	4075	4075	4075	0
377	20240513	143600	147650555	4075	4075	4075	4075	0
378	20240513	143500	147650555	4075	4075	4075	4075	0
379	20240513	143400	147650555	4075	4075	4075	4075	0
380	20240513	143300	147650555	4075	4075	4075	4075	0
381	20240513	143200	147650555	4075	4075	4075	4075	0
382	20240513	143100	147650555	4075	4075	4075	4075	0
383	20240513	143000	147650555	4075	4075	4075	4075	0
384	20240513	142900	147650555	4075	4075	4075	4075	1
385	20240513	142800	147646480	4070	4070	4070	4070	51
386	20240513	142700	147438910	4070	4070	4070	4070	2
387	20240513	142600	147430770	4070	4075	4075	4070	700
388	20240513	142500	144581745	4075	4075	4075	4075	0
389	20240513	142400	144581745	4075	4075	4075	4075	100
390	20240513	142300	144174245	4075	4075	4075	4075	0
391	20240513	142200	144174245	4075	4075	4075	4075	100
392	20240513	142100	143766745	4090	4090	4090	4090	0
393	20240513	142000	143766745	4090	4075	4090	4075	105
394	20240513	141900	143338795	4070	4070	4070	4070	0
395	20240513	141800	143338795	4070	4070	4070	4070	0
396	20240513	141700	143338795	4070	4070	4070	4070	0
397	20240513	141600	143338795	4070	4070	4070	4070	4
398	20240513	141500	143322515	4070	4070	4070	4070	0
399	20240513	141400	143322515	4070	4070	4070	4070	0
400	20240513	141300	143322515	4070	4070	4070	4070	0
401	20240513	141200	143322515	4070	4070	4070	4070	0
402	20240513	141100	143322515	4070	4070	4070	4070	0
403	20240513	141000	143322515	4070	4070	4070	4070	0
404	20240513	140900	143322515	4070	4070	4070	4070	20
405	20240513	140800	143241115	4070	4070	4070	4070	0
406	20240513	140700	143241115	4070	4070	4070	4070	279
407	20240513	140600	142105585	4090	4090	4090	4090	0
408	20240513	140500	142105585	4090	4090	4090	4090	0
409	20240513	140400	142105585	4090	4090	4090	4090	0
410	20240513	140300	142105585	4090	4090	4090	4090	0
411	20240513	140200	142105585	4090	4090	4090	4090	1
412	20240513	140100	142101495	4090	4090	4090	4090	0
413	20240513	140000	142101495	4090	4090	4090	4090	0
414	20240513	135900	142101495	4090	4090	4090	4090	1
415	20240513	135800	142097405	4070	4070	4070	4070	10
416	20240513	135700	142056705	4070	4070	4070	4070	10
417	20240513	135600	142016005	4070	4070	4070	4070	125
418	20240513	135500	141507255	4070	4070	4070	4070	10
419	20240513	135400	141466555	4095	4095	4095	4095	0
420	20240513	135300	141466555	4095	4095	4095	4095	0
421	20240513	135200	141466555	4095	4095	4095	4095	0
422	20240513	135100	141466555	4095	4080	4095	4080	100
423	20240513	135000	141057855	4080	4080	4080	4080	1
424	20240513	134900	141053775	4070	4070	4070	4070	0
425	20240513	134800	141053775	4070	4070	4070	4070	0
426	20240513	134700	141053775	4070	4070	4070	4070	0
427	20240513	134600	141053775	4070	4070	4070	4070	0
428	20240513	134500	141053775	4070	4070	4070	4070	0
429	20240513	134400	141053775	4070	4070	4070	4070	0
430	20240513	134300	141053775	4070	4070	4070	4070	189
431	20240513	134200	140284545	4070	4070	4070	4070	0
432	20240513	134100	140284545	4070	4070	4070	4070	0
433	20240513	134000	140284545	4070	4070	4070	4070	36
434	20240513	133900	140138025	4080	4080	4080	4080	1
435	20240513	133800	140133945	4070	4070	4070	4070	0
436	20240513	133700	140133945	4070	4070	4070	4070	0
437	20240513	133600	140133945	4070	4070	4070	4070	75
438	20240513	133500	139828695	4080	4080	4080	4080	0
439	20240513	133400	139828695	4080	4080	4080	4080	0
440	20240513	133300	139828695	4080	4070	4080	4070	81
441	20240513	133200	139499015	4070	4070	4070	4070	150
442	20240513	133100	138888515	4070	4070	4070	4070	0
443	20240513	133000	138888515	4070	4070	4070	4070	0
444	20240513	132900	138888515	4070	4070	4070	4070	249
445	20240513	132800	137875085	4075	4075	4075	4075	1
446	20240513	132700	137871010	4070	4070	4070	4070	109
447	20240513	132600	137427380	4075	4075	4075	4075	1
448	20240513	132500	137423305	4070	4070	4070	4070	0
449	20240513	132400	137423305	4070	4070	4070	4070	0
450	20240513	132300	137423305	4070	4070	4070	4070	206
451	20240513	132200	136584885	4075	4075	4075	4075	0
452	20240513	132100	136584885	4075	4075	4075	4075	40
453	20240513	132000	136421885	4075	4075	4075	4075	18
454	20240513	131900	136348535	4075	4075	4075	4075	152
455	20240513	131800	135729135	4075	4075	4075	4075	0
456	20240513	131700	135729135	4075	4075	4075	4075	0
457	20240513	131600	135729135	4075	4075	4075	4075	0
458	20240513	131500	135729135	4075	4075	4075	4075	31
459	20240513	131400	135602810	4075	4075	4075	4075	200
460	20240513	131300	134787810	4080	4080	4080	4080	0
461	20240513	131200	134787810	4080	4080	4080	4080	0
462	20240513	131100	134787810	4080	4080	4080	4080	0
463	20240513	131000	134787810	4080	4080	4080	4080	0
464	20240513	130900	134787810	4080	4085	4085	4080	240
465	20240513	130800	133808360	4085	4085	4085	4085	0
466	20240513	130700	133808360	4085	4085	4085	4085	0
467	20240513	130600	133808360	4085	4085	4085	4085	0
468	20240513	130500	133808360	4085	4085	4085	4085	0
469	20240513	130400	133808360	4085	4085	4085	4085	0
470	20240513	130300	133808360	4085	4085	4085	4085	0
471	20240513	130200	133808360	4085	4090	4090	4085	218
472	20240513	130100	132917780	4090	4090	4090	4090	0
473	20240513	130000	132917780	4090	4090	4090	4090	0
474	20240513	125900	132917780	4090	4090	4090	4090	0
475	20240513	125800	132917780	4090	4090	4090	4090	0
476	20240513	125700	132917780	4090	4090	4090	4090	0
477	20240513	125600	132917780	4090	4090	4090	4090	0
478	20240513	125500	132917780	4090	4090	4090	4090	5
479	20240513	125400	132897330	4090	4090	4090	4090	0
480	20240513	125300	132897330	4090	4090	4090	4090	90
481	20240513	125200	132529230	4090	4090	4090	4090	0
482	20240513	125100	132529230	4090	4090	4090	4090	0
483	20240513	125000	132529230	4090	4090	4090	4090	0
484	20240513	124900	132529230	4090	4090	4090	4090	0
485	20240513	124800	132529230	4090	4090	4090	4090	100
486	20240513	124700	132120230	4075	4075	4075	4075	0
487	20240513	124600	132120230	4075	4075	4075	4075	0
488	20240513	124500	132120230	4075	4075	4075	4075	0
489	20240513	124400	132120230	4075	4075	4075	4075	0
490	20240513	124300	132120230	4075	4080	4080	4075	91
491	20240513	124200	131749260	4080	4080	4080	4080	0
492	20240513	124100	131749260	4080	4080	4080	4080	1
493	20240513	124000	131745180	4080	4080	4080	4080	0
494	20240513	123900	131745180	4080	4080	4080	4080	0
495	20240513	123800	131745180	4080	4080	4080	4080	0
496	20240513	123700	131745180	4080	4080	4080	4080	200
497	20240513	123600	130929180	4075	4085	4085	4075	282
498	20240513	123500	129777910	4075	4075	4075	4075	0
499	20240513	123400	129777910	4075	4075	4075	4075	0
500	20240513	123300	129777910	4075	4075	4075	4075	1
501	20240513	123200	129773835	4090	4090	4090	4090	0
502	20240513	123100	129773835	4090	4075	4090	4075	200
503	20240513	123000	128957335	4080	4080	4080	4080	0
504	20240513	122900	128957335	4080	4080	4080	4080	0
505	20240513	122800	128957335	4080	4080	4080	4080	100
506	20240513	122700	128549335	4090	4090	4090	4090	0
507	20240513	122600	128549335	4090	4090	4090	4090	0
508	20240513	122500	128549335	4090	4090	4090	4090	0
509	20240513	122400	128549335	4090	4090	4090	4090	25
510	20240513	122300	128447085	4095	4095	4095	4095	0
511	20240513	122200	128447085	4095	4095	4095	4095	0
512	20240513	122100	128447085	4095	4095	4095	4095	0
513	20240513	122000	128447085	4095	4095	4095	4090	171
514	20240513	121900	127747190	4095	4095	4095	4095	0
515	20240513	121800	127747190	4095	4095	4095	4095	0
516	20240513	121700	127747190	4095	4090	4095	4090	420
517	20240513	121600	126027390	4090	4090	4090	4090	0
518	20240513	121500	126027390	4090	4085	4090	4085	229
519	20240513	121400	125090915	4080	4080	4080	4080	0
520	20240513	121300	125090915	4080	4080	4080	4080	301
521	20240513	121200	123862835	4080	4080	4080	4080	0
522	20240513	121100	123862835	4080	4080	4080	4080	0
523	20240513	121000	123862835	4080	4080	4080	4080	200
524	20240513	120900	123046835	4070	4070	4070	4070	82
525	20240513	120800	122713095	4070	4070	4070	4070	0
526	20240513	120700	122713095	4070	4070	4070	4070	8
527	20240513	120600	122680535	4075	4075	4075	4075	0
528	20240513	120500	122680535	4075	4075	4075	4075	0
529	20240513	120400	122680535	4075	4075	4075	4075	0
530	20240513	120300	122680535	4075	4070	4075	4070	30
531	20240513	120200	122558385	4070	4070	4070	4070	45
532	20240513	120100	122375235	4070	4070	4070	4070	0
533	20240513	120000	122375235	4070	4070	4070	4070	10
534	20240513	115900	122334535	4080	4080	4080	4080	10
535	20240513	115800	122293735	4080	4080	4080	4080	0
536	20240513	115700	122293735	4080	4080	4080	4080	0
537	20240513	115600	122293735	4080	4080	4080	4080	0
538	20240513	115500	122293735	4080	4080	4080	4080	0
539	20240513	115400	122293735	4080	4080	4080	4080	20
540	20240513	115300	122212135	4065	4065	4065	4065	0
541	20240513	115200	122212135	4065	4065	4065	4065	0
542	20240513	115100	122212135	4065	4070	4070	4065	199
543	20240513	115000	121403085	4085	4085	4085	4085	0
544	20240513	114900	121403085	4085	4085	4085	4085	0
545	20240513	114800	121403085	4085	4085	4085	4085	0
546	20240513	114700	121403085	4085	4085	4085	4085	0
547	20240513	114600	121403085	4085	4080	4085	4080	50
548	20240513	114500	121198860	4085	4085	4085	4085	0
549	20240513	114400	121198860	4085	4085	4085	4085	0
550	20240513	114300	121198860	4085	4085	4085	4085	0
551	20240513	114200	121198860	4085	4075	4085	4075	16
552	20240513	114100	121133640	4075	4075	4075	4075	6
553	20240513	114000	121109190	4075	4075	4075	4075	0
554	20240513	113900	121109190	4075	4075	4075	4075	0
555	20240513	113800	121109190	4075	4075	4075	4075	1
556	20240513	113700	121105115	4065	4065	4065	4065	0
557	20240513	113600	121105115	4065	4065	4065	4065	1000
558	20240513	113500	117040115	4065	4065	4065	4065	1
559	20240513	113400	117036050	4070	4070	4070	4070	0
560	20240513	113300	117036050	4070	4070	4070	4070	0
561	20240513	113200	117036050	4070	4070	4070	4070	70
562	20240513	113100	116751150	4085	4085	4085	4085	0
563	20240513	113000	116751150	4085	4085	4085	4085	0
564	20240513	112900	116751150	4085	4085	4085	4085	0
565	20240513	112800	116751150	4085	4085	4085	4085	0
566	20240513	112700	116751150	4085	4085	4085	4085	0
567	20240513	112600	116751150	4085	4085	4085	4085	0
568	20240513	112500	116751150	4085	4085	4085	4085	0
569	20240513	112400	116751150	4085	4085	4085	4085	0
570	20240513	112300	116751150	4085	4085	4085	4085	0
571	20240513	112200	116751150	4085	4085	4085	4085	1
572	20240513	112100	116747065	4060	4060	4060	4060	0
573	20240513	112000	116747065	4060	4060	4060	4060	0
574	20240513	111900	116747065	4060	4060	4060	4060	0
575	20240513	111800	116747065	4060	4080	4080	4060	1797
576	20240513	111700	109442020	4090	4090	4090	4090	0
577	20240513	111600	109442020	4090	4090	4090	4090	1
578	20240513	111500	109437930	4090	4090	4090	4090	0
579	20240513	111400	109437930	4090	4090	4090	4090	0
580	20240513	111300	109437930	4090	4085	4090	4085	2
581	20240513	111200	109429755	4080	4080	4080	4080	0
582	20240513	111100	109429755	4080	4080	4080	4080	1149
583	20240513	111000	104741835	4080	4080	4080	4080	0
584	20240513	110900	104741835	4080	4080	4080	4080	0
585	20240513	110800	104741835	4080	4080	4080	4080	0
586	20240513	110700	104741835	4080	4080	4080	4080	34
587	20240513	110600	104603115	4085	4085	4085	4085	0
588	20240513	110500	104603115	4085	4085	4085	4085	0
589	20240513	110400	104603115	4085	4085	4085	4085	1
590	20240513	110300	104599030	4060	4085	4085	4060	3001
591	20240513	110200	92396730	4085	4085	4085	4085	1
592	20240513	110100	92392645	4085	4085	4085	4085	0
593	20240513	110000	92392645	4085	4085	4085	4085	0
594	20240513	105900	92392645	4085	4085	4085	4085	0
595	20240513	105800	92392645	4085	4085	4085	4085	0
596	20240513	105700	92392645	4085	4070	4085	4070	127
597	20240513	105600	91875740	4085	4085	4085	4085	0
598	20240513	105500	91875740	4085	4085	4085	4085	1
599	20240513	105400	91871655	4085	4085	4085	4085	0
600	20240513	105300	91871655	4085	4085	4085	4085	0
601	20240513	105200	91871655	4085	4085	4085	4085	0
602	20240513	105100	91871655	4085	4075	4085	4070	201
603	20240513	105000	91053565	4085	4085	4085	4085	1
604	20240513	104900	91049480	4070	4085	4085	4070	502
605	20240513	104800	89006320	4065	4065	4065	4065	0
606	20240513	104700	89006320	4065	4065	4065	4065	0
607	20240513	104600	89006320	4065	4065	4065	4065	0
608	20240513	104500	89006320	4065	4065	4065	4065	0
609	20240513	104400	89006320	4065	4075	4075	4065	1267
610	20240513	104300	83849645	4075	4075	4075	4075	2
611	20240513	104200	83841495	4080	4080	4080	4080	0
612	20240513	104100	83841495	4080	4080	4080	4080	20
613	20240513	104000	83759895	4080	4080	4080	4080	20
614	20240513	103900	83678295	4080	4080	4080	4080	0
615	20240513	103800	83678295	4080	4080	4080	4080	0
616	20240513	103700	83678295	4080	4080	4080	4080	0
617	20240513	103600	83678295	4080	4080	4080	4080	0
618	20240513	103500	83678295	4080	4080	4080	4080	0
619	20240513	103400	83678295	4080	4080	4080	4080	19
620	20240513	103300	83600775	4100	4100	4100	4100	0
621	20240513	103200	83600775	4100	4080	4100	4080	6
622	20240513	103100	83576255	4080	4100	4100	4080	103
623	20240513	103000	83154115	4100	4100	4100	4100	0
624	20240513	102900	83154115	4100	4100	4100	4100	0
625	20240513	102800	83154115	4100	4100	4100	4100	0
626	20240513	102700	83154115	4100	4100	4100	4100	96
627	20240513	102600	82760515	4100	4100	4100	4100	0
628	20240513	102500	82760515	4100	4100	4100	4100	0
629	20240513	102400	82760515	4100	4100	4100	4100	100
630	20240513	102300	82350515	4080	4080	4080	4080	1
631	20240513	102200	82346435	4080	4080	4080	4080	500
632	20240513	102100	80306435	4075	4075	4075	4075	0
633	20240513	102000	80306435	4075	4075	4075	4075	0
634	20240513	101900	80306435	4075	4100	4100	4075	2001
635	20240513	101800	72152335	4075	4080	4080	4075	1958
636	20240513	101700	64164130	4080	4085	4085	4080	1173
637	20240513	101600	59377985	4085	4085	4085	4085	1879
638	20240513	101500	51702270	4090	4090	4090	4090	0
639	20240513	101400	51702270	4090	4090	4090	4090	398
640	20240513	101300	50074450	4090	4090	4090	4090	10
641	20240513	101200	50033550	4100	4100	4100	4100	1
642	20240513	101100	50029450	4090	4090	4090	4090	1001
643	20240513	101000	45935360	4100	4100	4100	4100	0
644	20240513	100900	45935360	4100	4100	4100	4100	17
645	20240513	100800	45865660	4100	4100	4100	4100	1
646	20240513	100700	45861560	4100	4100	4100	4100	4
647	20240513	100600	45845160	4100	4100	4100	4100	0
648	20240513	100500	45845160	4100	4100	4100	4100	2
649	20240513	100400	45836960	4100	4095	4100	4095	201
650	20240513	100300	45013860	4090	4095	4095	4090	4
651	20240513	100200	44997495	4095	4095	4095	4095	0
652	20240513	100100	44997495	4095	4095	4095	4095	3
653	20240513	100000	44985210	4100	4100	4100	4100	0
654	20240513	095900	44985210	4100	4100	4100	4100	0
655	20240513	095800	44985210	4100	4100	4100	4100	0
656	20240513	095700	44985210	4100	4100	4100	4100	3
657	20240513	095600	44972910	4105	4105	4105	4105	0
658	20240513	095500	44972910	4105	4105	4105	4105	100
659	20240513	095400	44562410	4105	4105	4105	4105	3
660	20240513	095300	44550095	4105	4105	4105	4105	100
661	20240513	095200	44139595	4105	4105	4105	4105	0
662	20240513	095100	44139595	4105	4105	4105	4105	0
663	20240513	095000	44139595	4105	4105	4105	4105	200
664	20240513	094900	43318595	4115	4100	4115	4100	253
665	20240513	094800	42280025	4100	4100	4100	4100	610
666	20240513	094700	39779025	4095	4095	4095	4095	21
667	20240513	094600	39693030	4100	4100	4100	4100	20
668	20240513	094500	39611030	4100	4100	4100	4100	0
669	20240513	094400	39611030	4100	4100	4100	4100	2
670	20240513	094300	39602830	4100	4100	4100	4100	0
671	20240513	094200	39602830	4100	4100	4100	4100	0
672	20240513	094100	39602830	4100	4100	4100	4100	20
673	20240513	094000	39520830	4100	4100	4100	4100	0
674	20240513	093900	39520830	4100	4100	4100	4100	0
675	20240513	093800	39520830	4100	4100	4100	4100	0
676	20240513	093700	39520830	4100	4100	4100	4100	0
677	20240513	093600	39520830	4100	4100	4100	4100	0
678	20240513	093500	39520830	4100	4100	4100	4100	0
679	20240513	093400	39520830	4100	4100	4100	4100	1
680	20240513	093300	39516730	4080	4100	4100	4080	10
681	20240513	093200	39475870	4100	4100	4100	4100	0
682	20240513	093100	39475870	4100	4100	4100	4100	1
683	20240513	093000	39471770	4090	4090	4090	4090	25
684	20240513	092900	39369520	4080	4080	4080	4080	0
685	20240513	092800	39369520	4080	4080	4080	4080	0
686	20240513	092700	39369520	4080	4080	4080	4080	6
687	20240513	092600	39345040	4090	4090	4090	4090	0
688	20240513	092500	39345040	4090	4090	4090	4090	5
689	20240513	092400	39324590	4090	4090	4090	4090	1
690	20240513	092300	39320500	4075	4075	4075	4075	100
691	20240513	092200	38913000	4075	4075	4075	4075	244
692	20240513	092100	37918700	4080	4100	4100	4080	2684
693	20240513	092000	26958205	4105	4105	4105	4105	0
694	20240513	091900	26958205	4105	4105	4105	4105	0
695	20240513	091800	26958205	4105	4105	4105	4105	0
696	20240513	091700	26958205	4105	4105	4105	4105	0
697	20240513	091600	26958205	4105	4105	4105	4105	0
698	20240513	091500	26958205	4105	4100	4105	4100	494
699	20240513	091400	24932795	4090	4090	4090	4090	175
700	20240513	091300	24217045	4090	4095	4095	4090	1489
701	20240513	091200	18124380	4100	4105	4105	4100	1895
702	20240513	091100	10351030	4110	4110	4110	4110	380
703	20240513	091000	8789230	4120	4120	4120	4120	0
704	20240513	090900	8789230	4120	4120	4120	4120	0
705	20240513	090800	8789230	4120	4120	4120	4120	300
706	20240513	090700	7553230	4125	4110	4125	4110	422
707	20240513	090600	5813980	4125	4105	4125	4105	32
708	20240513	090500	5682600	4105	4105	4105	4105	0
709	20240513	090400	5682600	4105	4105	4105	4105	0
710	20240513	090300	5682600	4105	4105	4105	4105	223
711	20240513	090200	4767185	4105	4105	4105	4105	1
712	20240513	090100	4763080	4100	4100	4100	4100	0
713	20240513	090000	4763080	4100	4130	4130	4100	1157