KissMeData/448730/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	213200	123725800	5080	5080	5080	5080	821
3	20240513	213100	123725800	5080	5080	5080	5080	0
4	20240513	213000	123725800	5080	5080	5080	5080	0
5	20240513	212900	123725800	5080	5080	5080	5080	0
6	20240513	212800	123725800	5080	5080	5080	5080	0
7	20240513	212700	123725800	5080	5080	5080	5080	0
8	20240513	212600	123725800	5080	5080	5080	5080	0
9	20240513	212500	123725800	5080	5080	5080	5080	0
10	20240513	212400	123725800	5080	5080	5080	5080	0
11	20240513	212300	123725800	5080	5080	5080	5080	0
12	20240513	212200	123725800	5080	5080	5080	5080	0
13	20240513	212100	123725800	5080	5080	5080	5080	0
14	20240513	212000	123725800	5080	5080	5080	5080	0
15	20240513	211900	123725800	5080	5080	5080	5080	0
16	20240513	211800	123725800	5080	5080	5080	5080	0
17	20240513	211700	123725800	5080	5080	5080	5080	0
18	20240513	211600	123725800	5080	5080	5080	5080	0
19	20240513	211500	123725800	5080	5080	5080	5080	0
20	20240513	211400	123725800	5080	5080	5080	5080	0
21	20240513	211300	123725800	5080	5080	5080	5080	0
22	20240513	211200	123725800	5080	5080	5080	5080	0
23	20240513	211100	123725800	5080	5080	5080	5080	0
24	20240513	211000	123725800	5080	5080	5080	5080	0
25	20240513	210900	123725800	5080	5080	5080	5080	0
26	20240513	210800	123725800	5080	5080	5080	5080	0
27	20240513	210700	123725800	5080	5080	5080	5080	0
28	20240513	210600	123725800	5080	5080	5080	5080	0
29	20240513	210500	123725800	5080	5080	5080	5080	0
30	20240513	210400	123725800	5080	5080	5080	5080	0
31	20240513	210300	123725800	5080	5080	5080	5080	0
32	20240513	210200	123725800	5080	5080	5080	5080	821
33	20240513	210100	123725800	5080	5080	5080	5080	0
34	20240513	210000	123725800	5080	5080	5080	5080	0
35	20240513	205900	123725800	5080	5080	5080	5080	0
36	20240513	205800	123725800	5080	5080	5080	5080	0
37	20240513	205700	123725800	5080	5080	5080	5080	0
38	20240513	205600	123725800	5080	5080	5080	5080	0
39	20240513	205500	123725800	5080	5080	5080	5080	0
40	20240513	205400	123725800	5080	5080	5080	5080	0
41	20240513	205300	123725800	5080	5080	5080	5080	0
42	20240513	205200	123725800	5080	5080	5080	5080	0
43	20240513	205100	123725800	5080	5080	5080	5080	0
44	20240513	205000	123725800	5080	5080	5080	5080	0
45	20240513	204900	123725800	5080	5080	5080	5080	0
46	20240513	204800	123725800	5080	5080	5080	5080	0
47	20240513	204700	123725800	5080	5080	5080	5080	0
48	20240513	204600	123725800	5080	5080	5080	5080	0
49	20240513	204500	123725800	5080	5080	5080	5080	0
50	20240513	204400	123725800	5080	5080	5080	5080	0
51	20240513	204300	123725800	5080	5080	5080	5080	0
52	20240513	204200	123725800	5080	5080	5080	5080	0
53	20240513	204100	123725800	5080	5080	5080	5080	0
54	20240513	204000	123725800	5080	5080	5080	5080	0
55	20240513	203900	123725800	5080	5080	5080	5080	0
56	20240513	203800	123725800	5080	5080	5080	5080	0
57	20240513	203700	123725800	5080	5080	5080	5080	0
58	20240513	203600	123725800	5080	5080	5080	5080	0
59	20240513	203500	123725800	5080	5080	5080	5080	0
60	20240513	203400	123725800	5080	5080	5080	5080	0
61	20240513	203300	123725800	5080	5080	5080	5080	0
62	20240513	203200	123725800	5080	5080	5080	5080	821
63	20240513	203100	123725800	5080	5080	5080	5080	0
64	20240513	203000	123725800	5080	5080	5080	5080	0
65	20240513	202900	123725800	5080	5080	5080	5080	0
66	20240513	202800	123725800	5080	5080	5080	5080	0
67	20240513	202700	123725800	5080	5080	5080	5080	0
68	20240513	202600	123725800	5080	5080	5080	5080	0
69	20240513	202500	123725800	5080	5080	5080	5080	0
70	20240513	202400	123725800	5080	5080	5080	5080	0
71	20240513	202300	123725800	5080	5080	5080	5080	0
72	20240513	202200	123725800	5080	5080	5080	5080	0
73	20240513	202100	123725800	5080	5080	5080	5080	0
74	20240513	202000	123725800	5080	5080	5080	5080	0
75	20240513	201900	123725800	5080	5080	5080	5080	0
76	20240513	201800	123725800	5080	5080	5080	5080	0
77	20240513	201700	123725800	5080	5080	5080	5080	0
78	20240513	201600	123725800	5080	5080	5080	5080	0
79	20240513	201500	123725800	5080	5080	5080	5080	0
80	20240513	201400	123725800	5080	5080	5080	5080	0
81	20240513	201300	123725800	5080	5080	5080	5080	0
82	20240513	201200	123725800	5080	5080	5080	5080	0
83	20240513	201100	123725800	5080	5080	5080	5080	0
84	20240513	201000	123725800	5080	5080	5080	5080	0
85	20240513	200900	123725800	5080	5080	5080	5080	0
86	20240513	200800	123725800	5080	5080	5080	5080	0
87	20240513	200700	123725800	5080	5080	5080	5080	0
88	20240513	200600	123725800	5080	5080	5080	5080	0
89	20240513	200500	123725800	5080	5080	5080	5080	0
90	20240513	200400	123725800	5080	5080	5080	5080	0
91	20240513	200300	123725800	5080	5080	5080	5080	0
92	20240513	200200	123725800	5080	5080	5080	5080	821
93	20240513	200100	123725800	5080	5080	5080	5080	0
94	20240513	200000	123725800	5080	5080	5080	5080	0
95	20240513	195900	123725800	5080	5080	5080	5080	0
96	20240513	195800	123725800	5080	5080	5080	5080	0
97	20240513	195700	123725800	5080	5080	5080	5080	0
98	20240513	195600	123725800	5080	5080	5080	5080	0
99	20240513	195500	123725800	5080	5080	5080	5080	0
100	20240513	195400	123725800	5080	5080	5080	5080	0
101	20240513	195300	123725800	5080	5080	5080	5080	0
102	20240513	195200	123725800	5080	5080	5080	5080	0
103	20240513	195100	123725800	5080	5080	5080	5080	0
104	20240513	195000	123725800	5080	5080	5080	5080	0
105	20240513	194900	123725800	5080	5080	5080	5080	0
106	20240513	194800	123725800	5080	5080	5080	5080	0
107	20240513	194700	123725800	5080	5080	5080	5080	0
108	20240513	194600	123725800	5080	5080	5080	5080	0
109	20240513	194500	123725800	5080	5080	5080	5080	0
110	20240513	194400	123725800	5080	5080	5080	5080	0
111	20240513	194300	123725800	5080	5080	5080	5080	0
112	20240513	194200	123725800	5080	5080	5080	5080	0
113	20240513	194100	123725800	5080	5080	5080	5080	0
114	20240513	194000	123725800	5080	5080	5080	5080	0
115	20240513	193900	123725800	5080	5080	5080	5080	0
116	20240513	193800	123725800	5080	5080	5080	5080	0
117	20240513	193700	123725800	5080	5080	5080	5080	0
118	20240513	193600	123725800	5080	5080	5080	5080	0
119	20240513	193500	123725800	5080	5080	5080	5080	0
120	20240513	193400	123725800	5080	5080	5080	5080	0
121	20240513	193300	123725800	5080	5080	5080	5080	0
122	20240513	193200	123725800	5080	5080	5080	5080	821
123	20240513	193100	123725800	5080	5080	5080	5080	0
124	20240513	193000	123725800	5080	5080	5080	5080	0
125	20240513	192900	123725800	5080	5080	5080	5080	0
126	20240513	192800	123725800	5080	5080	5080	5080	0
127	20240513	192700	123725800	5080	5080	5080	5080	0
128	20240513	192600	123725800	5080	5080	5080	5080	0
129	20240513	192500	123725800	5080	5080	5080	5080	0
130	20240513	192400	123725800	5080	5080	5080	5080	0
131	20240513	192300	123725800	5080	5080	5080	5080	0
132	20240513	192200	123725800	5080	5080	5080	5080	0
133	20240513	192100	123725800	5080	5080	5080	5080	0
134	20240513	192000	123725800	5080	5080	5080	5080	0
135	20240513	191900	123725800	5080	5080	5080	5080	0
136	20240513	191800	123725800	5080	5080	5080	5080	0
137	20240513	191700	123725800	5080	5080	5080	5080	0
138	20240513	191600	123725800	5080	5080	5080	5080	0
139	20240513	191500	123725800	5080	5080	5080	5080	0
140	20240513	191400	123725800	5080	5080	5080	5080	0
141	20240513	191300	123725800	5080	5080	5080	5080	0
142	20240513	191200	123725800	5080	5080	5080	5080	0
143	20240513	191100	123725800	5080	5080	5080	5080	0
144	20240513	191000	123725800	5080	5080	5080	5080	0
145	20240513	190900	123725800	5080	5080	5080	5080	0
146	20240513	190800	123725800	5080	5080	5080	5080	0
147	20240513	190700	123725800	5080	5080	5080	5080	0
148	20240513	190600	123725800	5080	5080	5080	5080	0
149	20240513	190500	123725800	5080	5080	5080	5080	0
150	20240513	190400	123725800	5080	5080	5080	5080	0
151	20240513	190300	123725800	5080	5080	5080	5080	0
152	20240513	190200	123725800	5080	5080	5080	5080	821
153	20240513	190100	123725800	5080	5080	5080	5080	0
154	20240513	190000	123725800	5080	5080	5080	5080	0
155	20240513	185900	123725800	5080	5080	5080	5080	0
156	20240513	185800	123725800	5080	5080	5080	5080	0
157	20240513	185700	123725800	5080	5080	5080	5080	0
158	20240513	185600	123725800	5080	5080	5080	5080	0
159	20240513	185500	123725800	5080	5080	5080	5080	0
160	20240513	185400	123725800	5080	5080	5080	5080	0
161	20240513	185300	123725800	5080	5080	5080	5080	0
162	20240513	185200	123725800	5080	5080	5080	5080	0
163	20240513	185100	123725800	5080	5080	5080	5080	0
164	20240513	185000	123725800	5080	5080	5080	5080	0
165	20240513	184900	123725800	5080	5080	5080	5080	0
166	20240513	184800	123725800	5080	5080	5080	5080	0
167	20240513	184700	123725800	5080	5080	5080	5080	0
168	20240513	184600	123725800	5080	5080	5080	5080	0
169	20240513	184500	123725800	5080	5080	5080	5080	0
170	20240513	184400	123725800	5080	5080	5080	5080	0
171	20240513	184300	123725800	5080	5080	5080	5080	0
172	20240513	184200	123725800	5080	5080	5080	5080	0
173	20240513	184100	123725800	5080	5080	5080	5080	0
174	20240513	184000	123725800	5080	5080	5080	5080	0
175	20240513	183900	123725800	5080	5080	5080	5080	0
176	20240513	183800	123725800	5080	5080	5080	5080	0
177	20240513	183700	123725800	5080	5080	5080	5080	0
178	20240513	183600	123725800	5080	5080	5080	5080	0
179	20240513	183500	123725800	5080	5080	5080	5080	0
180	20240513	183400	123725800	5080	5080	5080	5080	0
181	20240513	183300	123725800	5080	5080	5080	5080	0
182	20240513	183200	123725800	5080	5080	5080	5080	821
183	20240513	183100	123725800	5080	5080	5080	5080	0
184	20240513	183000	123725800	5080	5080	5080	5080	0
185	20240513	182900	123725800	5080	5080	5080	5080	0
186	20240513	182800	123725800	5080	5080	5080	5080	0
187	20240513	182700	123725800	5080	5080	5080	5080	0
188	20240513	182600	123725800	5080	5080	5080	5080	0
189	20240513	182500	123725800	5080	5080	5080	5080	0
190	20240513	182400	123725800	5080	5080	5080	5080	0
191	20240513	182300	123725800	5080	5080	5080	5080	0
192	20240513	182200	123725800	5080	5080	5080	5080	0
193	20240513	182100	123725800	5080	5080	5080	5080	0
194	20240513	182000	123725800	5080	5080	5080	5080	0
195	20240513	181900	123725800	5080	5080	5080	5080	0
196	20240513	181800	123725800	5080	5080	5080	5080	0
197	20240513	181700	123725800	5080	5080	5080	5080	0
198	20240513	181600	123725800	5080	5080	5080	5080	0
199	20240513	181500	123725800	5080	5080	5080	5080	0
200	20240513	181400	123725800	5080	5080	5080	5080	0
201	20240513	181300	123725800	5080	5080	5080	5080	0
202	20240513	181200	123725800	5080	5080	5080	5080	0
203	20240513	181100	123725800	5080	5080	5080	5080	0
204	20240513	181000	123725800	5080	5080	5080	5080	0
205	20240513	180900	123725800	5080	5080	5080	5080	0
206	20240513	180800	123725800	5080	5080	5080	5080	0
207	20240513	180700	123725800	5080	5080	5080	5080	0
208	20240513	180600	123725800	5080	5080	5080	5080	0
209	20240513	180500	123725800	5080	5080	5080	5080	0
210	20240513	180400	123725800	5080	5080	5080	5080	0
211	20240513	180300	123725800	5080	5080	5080	5080	0
212	20240513	180200	123725800	5080	5080	5080	5080	821
213	20240513	180100	123725800	5080	5080	5080	5080	0
214	20240513	180000	123725800	5080	5080	5080	5080	0
215	20240513	175900	123725800	5080	5080	5080	5080	0
216	20240513	175800	123725800	5080	5080	5080	5080	0
217	20240513	175700	123725800	5080	5080	5080	5080	0
218	20240513	175600	123725800	5080	5080	5080	5080	0
219	20240513	175500	123725800	5080	5080	5080	5080	0
220	20240513	175400	123725800	5080	5080	5080	5080	0
221	20240513	175300	123725800	5080	5080	5080	5080	0
222	20240513	175200	123725800	5080	5080	5080	5080	0
223	20240513	175100	123725800	5080	5080	5080	5080	0
224	20240513	175000	123725800	5080	5080	5080	5080	0
225	20240513	174900	123725800	5080	5080	5080	5080	0
226	20240513	174800	123725800	5080	5080	5080	5080	0
227	20240513	174700	123725800	5080	5080	5080	5080	0
228	20240513	174600	123725800	5080	5080	5080	5080	0
229	20240513	174500	123725800	5080	5080	5080	5080	0
230	20240513	174400	123725800	5080	5080	5080	5080	0
231	20240513	174300	123725800	5080	5080	5080	5080	0
232	20240513	174200	123725800	5080	5080	5080	5080	0
233	20240513	174100	123725800	5080	5080	5080	5080	0
234	20240513	174000	123725800	5080	5080	5080	5080	0
235	20240513	173900	123725800	5080	5080	5080	5080	0
236	20240513	173800	123725800	5080	5080	5080	5080	0
237	20240513	173700	123725800	5080	5080	5080	5080	0
238	20240513	173600	123725800	5080	5080	5080	5080	0
239	20240513	173500	123725800	5080	5080	5080	5080	0
240	20240513	173400	123725800	5080	5080	5080	5080	0
241	20240513	173300	123725800	5080	5080	5080	5080	0
242	20240513	173200	123725800	5080	5080	5080	5080	821
243	20240513	173100	123725800	5080	5080	5080	5080	0
244	20240513	173000	123725800	5080	5080	5080	5080	0
245	20240513	172900	123725800	5080	5080	5080	5080	0
246	20240513	172800	123725800	5080	5080	5080	5080	0
247	20240513	172700	123725800	5080	5080	5080	5080	0
248	20240513	172600	123725800	5080	5080	5080	5080	0
249	20240513	172500	123725800	5080	5080	5080	5080	0
250	20240513	172400	123725800	5080	5080	5080	5080	0
251	20240513	172300	123725800	5080	5080	5080	5080	0
252	20240513	172200	123725800	5080	5080	5080	5080	0
253	20240513	172100	123725800	5080	5080	5080	5080	0
254	20240513	172000	123725800	5080	5080	5080	5080	0
255	20240513	171900	123725800	5080	5080	5080	5080	0
256	20240513	171800	123725800	5080	5080	5080	5080	0
257	20240513	171700	123725800	5080	5080	5080	5080	0
258	20240513	171600	123725800	5080	5080	5080	5080	0
259	20240513	171500	123725800	5080	5080	5080	5080	0
260	20240513	171400	123725800	5080	5080	5080	5080	0
261	20240513	171300	123725800	5080	5080	5080	5080	0
262	20240513	171200	123725800	5080	5080	5080	5080	0
263	20240513	171100	123725800	5080	5080	5080	5080	0
264	20240513	171000	123725800	5080	5080	5080	5080	0
265	20240513	170900	123725800	5080	5080	5080	5080	0
266	20240513	170800	123725800	5080	5080	5080	5080	0
267	20240513	170700	123725800	5080	5080	5080	5080	0
268	20240513	170600	123725800	5080	5080	5080	5080	0
269	20240513	170500	123725800	5080	5080	5080	5080	0
270	20240513	170400	123725800	5080	5080	5080	5080	0
271	20240513	170300	123725800	5080	5080	5080	5080	0
272	20240513	170200	123725800	5080	5080	5080	5080	821
273	20240513	170100	123725800	5080	5080	5080	5080	0
274	20240513	170000	123725800	5080	5080	5080	5080	0
275	20240513	165900	123725800	5080	5080	5080	5080	0
276	20240513	165800	123725800	5080	5080	5080	5080	0
277	20240513	165700	123725800	5080	5080	5080	5080	0
278	20240513	165600	123725800	5080	5080	5080	5080	0
279	20240513	165500	123725800	5080	5080	5080	5080	0
280	20240513	165400	123725800	5080	5080	5080	5080	0
281	20240513	165300	123725800	5080	5080	5080	5080	0
282	20240513	165200	123725800	5080	5080	5080	5080	0
283	20240513	165100	123725800	5080	5080	5080	5080	0
284	20240513	165000	123725800	5080	5080	5080	5080	0
285	20240513	164900	123725800	5080	5080	5080	5080	0
286	20240513	164800	123725800	5080	5080	5080	5080	0
287	20240513	164700	123725800	5080	5080	5080	5080	0
288	20240513	164600	123725800	5080	5080	5080	5080	0
289	20240513	164500	123725800	5080	5080	5080	5080	0
290	20240513	164400	123725800	5080	5080	5080	5080	0
291	20240513	164300	123725800	5080	5080	5080	5080	0
292	20240513	164200	123725800	5080	5080	5080	5080	0
293	20240513	164100	123725800	5080	5080	5080	5080	0
294	20240513	164000	123725800	5080	5080	5080	5080	0
295	20240513	163900	123725800	5080	5080	5080	5080	0
296	20240513	163800	123725800	5080	5080	5080	5080	0
297	20240513	163700	123725800	5080	5080	5080	5080	0
298	20240513	163600	123725800	5080	5080	5080	5080	0
299	20240513	163500	123725800	5080	5080	5080	5080	0
300	20240513	163400	123725800	5080	5080	5080	5080	0
301	20240513	163300	123725800	5080	5080	5080	5080	0
302	20240513	163200	123725800	5080	5080	5080	5080	821
303	20240513	163100	123725800	5080	5080	5080	5080	0
304	20240513	163000	123725800	5080	5080	5080	5080	0
305	20240513	162900	123725800	5080	5080	5080	5080	0
306	20240513	162800	123725800	5080	5080	5080	5080	0
307	20240513	162700	123725800	5080	5080	5080	5080	0
308	20240513	162600	123725800	5080	5080	5080	5080	0
309	20240513	162500	123725800	5080	5080	5080	5080	0
310	20240513	162400	123725800	5080	5080	5080	5080	0
311	20240513	162300	123725800	5080	5080	5080	5080	0
312	20240513	162200	123725800	5080	5080	5080	5080	0
313	20240513	162100	123725800	5080	5080	5080	5080	0
314	20240513	162000	123725800	5080	5080	5080	5080	0
315	20240513	161900	123725800	5080	5080	5080	5080	0
316	20240513	161800	123725800	5080	5080	5080	5080	0
317	20240513	161700	123725800	5080	5080	5080	5080	0
318	20240513	161600	123725800	5080	5080	5080	5080	0
319	20240513	161500	123725800	5080	5080	5080	5080	0
320	20240513	161400	123725800	5080	5080	5080	5080	0
321	20240513	161300	123725800	5080	5080	5080	5080	0
322	20240513	161200	123725800	5080	5080	5080	5080	0
323	20240513	161100	123725800	5080	5080	5080	5080	0
324	20240513	161000	123725800	5080	5080	5080	5080	0
325	20240513	160900	123725800	5080	5080	5080	5080	0
326	20240513	160800	123725800	5080	5080	5080	5080	0
327	20240513	160700	123725800	5080	5080	5080	5080	0
328	20240513	160600	123725800	5080	5080	5080	5080	0
329	20240513	160500	123725800	5080	5080	5080	5080	0
330	20240513	160400	123725800	5080	5080	5080	5080	0
331	20240513	160300	123725800	5080	5080	5080	5080	0
332	20240513	160200	123725800	5080	5080	5080	5080	821
333	20240513	160100	123725800	5080	5080	5080	5080	0
334	20240513	160000	123725800	5080	5080	5080	5080	0
335	20240513	155900	123725800	5080	5080	5080	5080	0
336	20240513	155800	123725800	5080	5080	5080	5080	0
337	20240513	155700	123725800	5080	5080	5080	5080	0
338	20240513	155600	123725800	5080	5080	5080	5080	0
339	20240513	155500	123725800	5080	5080	5080	5080	0
340	20240513	155400	123725800	5080	5080	5080	5080	0
341	20240513	155300	123725800	5080	5080	5080	5080	0
342	20240513	155200	123725800	5080	5080	5080	5080	0
343	20240513	155100	123725800	5080	5080	5080	5080	0
344	20240513	155000	123725800	5080	5080	5080	5080	0
345	20240513	154900	123725800	5080	5080	5080	5080	0
346	20240513	154800	123725800	5080	5080	5080	5080	0
347	20240513	154700	123725800	5080	5080	5080	5080	0
348	20240513	154600	123725800	5080	5080	5080	5080	0
349	20240513	154500	123725800	5080	5080	5080	5080	0
350	20240513	154400	123725800	5080	5080	5080	5080	0
351	20240513	154300	123725800	5080	5080	5080	5080	0
352	20240513	154200	123725800	5080	5080	5080	5080	0
353	20240513	154100	123725800	5080	5080	5080	5080	0
354	20240513	154000	123725800	5080	5080	5080	5080	0
355	20240513	153900	123725800	5080	5080	5080	5080	0
356	20240513	153800	123725800	5080	5080	5080	5080	0
357	20240513	153700	123725800	5080	5080	5080	5080	0
358	20240513	153600	123725800	5080	5080	5080	5080	0
359	20240513	153500	123725800	5080	5080	5080	5080	0
360	20240513	153400	123725800	5080	5080	5080	5080	0
361	20240513	153300	123725800	5080	5080	5080	5080	0
362	20240513	153200	123725800	5080	5080	5080	5080	821
363	20240513	153100	123725800	5080	5080	5080	5080	0
364	20240513	153000	123725800	5080	5080	5080	5080	821
365	20240513	152900	119555120	5070	5070	5070	5070	0
366	20240513	152800	119555120	5070	5070	5070	5070	0
367	20240513	152700	119555120	5070	5070	5070	5070	0
368	20240513	152600	119555120	5070	5070	5070	5070	0
369	20240513	152500	119555120	5070	5070	5070	5070	0
370	20240513	152400	119555120	5070	5070	5070	5070	0
371	20240513	152300	119555120	5070	5070	5070	5070	0
372	20240513	152200	119555120	5070	5070	5070	5070	0
373	20240513	152100	119555120	5070	5070	5070	5070	0
374	20240513	152000	119555120	5070	5070	5070	5070	0
375	20240513	151900	119555120	5070	5070	5070	5070	10
376	20240513	151800	119504420	5070	5070	5070	5070	0
377	20240513	151700	119504420	5070	5070	5070	5070	171
378	20240513	151600	118637450	5070	5070	5070	5070	53
379	20240513	151500	118368740	5070	5070	5070	5070	42
380	20240513	151400	118155800	5070	5070	5070	5070	43
381	20240513	151300	117937790	5070	5070	5070	5070	43
382	20240513	151200	117719780	5070	5070	5070	5070	175
383	20240513	151100	116832530	5070	5070	5070	5070	43
384	20240513	151000	116614520	5060	5060	5060	5060	98
385	20240513	150900	116118640	5070	5070	5070	5070	46
386	20240513	150800	115885420	5070	5070	5070	5070	43
387	20240513	150700	115667410	5070	5070	5070	5070	42
388	20240513	150600	115454470	5070	5060	5070	5060	73
389	20240513	150500	115084660	5070	5070	5070	5070	43
390	20240513	150400	114866650	5070	5070	5070	5070	43
391	20240513	150300	114648640	5070	5070	5070	5070	53
392	20240513	150200	114379930	5070	5070	5070	5070	47
393	20240513	150100	114141640	5070	5070	5070	5070	44
394	20240513	150000	113918560	5070	5070	5070	5070	42
395	20240513	145900	113705620	5070	5070	5070	5070	43
396	20240513	145800	113487610	5070	5070	5070	5070	43
397	20240513	145700	113269600	5070	5070	5070	5070	0
398	20240513	145600	113269600	5070	5060	5070	5060	70
399	20240513	145500	112914970	5070	5070	5070	5070	43
400	20240513	145400	112696960	5070	5070	5070	5070	43
401	20240513	145300	112478950	5070	5070	5070	5070	43
402	20240513	145200	112260940	5070	5070	5070	5070	42
403	20240513	145100	112048000	5070	5070	5070	5070	43
404	20240513	145000	111829990	5070	5070	5070	5070	43
405	20240513	144900	111611980	5070	5070	5070	5070	43
406	20240513	144800	111393970	5070	5070	5070	5070	43
407	20240513	144700	111175960	5070	5070	5070	5070	143
408	20240513	144600	110450950	5070	5070	5070	5070	43
409	20240513	144500	110232940	5070	5070	5070	5070	42
410	20240513	144400	110020000	5070	5070	5070	5070	1
411	20240513	144300	110014930	5070	5060	5070	5060	51
412	20240513	144200	109756440	5070	5060	5070	5060	70
413	20240513	144100	109401810	5070	5070	5070	5070	43
414	20240513	144000	109183800	5070	5070	5070	5070	43
415	20240513	143900	108965790	5060	5070	5070	5060	45
416	20240513	143800	108737660	5070	5070	5070	5070	43
417	20240513	143700	108519650	5070	5070	5070	5070	42
418	20240513	143600	108306710	5070	5060	5070	5060	149
419	20240513	143500	107552340	5070	5070	5070	5070	43
420	20240513	143400	107334330	5070	5070	5070	5070	43
421	20240513	143300	107116320	5070	5070	5070	5070	43
422	20240513	143200	106898310	5070	5070	5070	5070	43
423	20240513	143100	106680300	5070	5070	5070	5070	0
424	20240513	143000	106680300	5070	5070	5070	5070	43
425	20240513	142900	106462290	5060	5070	5070	5060	68
426	20240513	142800	106117790	5070	5070	5070	5070	43
427	20240513	142700	105899780	5070	5070	5070	5070	43
428	20240513	142600	105681770	5070	5070	5070	5070	43
429	20240513	142500	105463760	5070	5070	5070	5070	43
430	20240513	142400	105245750	5070	5060	5070	5060	73
431	20240513	142300	104875940	5070	5070	5070	5070	44
432	20240513	142200	104652860	5070	5070	5070	5070	42
433	20240513	142100	104439920	5070	5060	5070	5060	45
434	20240513	142000	104211790	5070	5070	5070	5070	43
435	20240513	141900	103993780	5070	5070	5070	5070	43
436	20240513	141800	103775770	5070	5070	5070	5070	73
437	20240513	141700	103405660	5070	5070	5070	5070	0
438	20240513	141600	103405660	5070	5070	5070	5070	43
439	20240513	141500	103187650	5070	5070	5070	5070	43
440	20240513	141400	102969640	5070	5070	5070	5070	42
441	20240513	141300	102756700	5070	5070	5070	5070	43
442	20240513	141200	102538690	5070	5070	5070	5070	43
443	20240513	141100	102320680	5070	5070	5070	5070	43
444	20240513	141000	102102670	5070	5070	5070	5070	270
445	20240513	140900	100733770	5070	5070	5070	5070	43
446	20240513	140800	100515760	5070	5070	5070	5070	43
447	20240513	140700	100297750	5070	5070	5070	5070	42
448	20240513	140600	100084810	5070	5070	5070	5070	43
449	20240513	140500	99866800	5070	5070	5070	5070	43
450	20240513	140400	99648790	5070	5070	5070	5070	0
451	20240513	140300	99648790	5070	5070	5070	5070	43
452	20240513	140200	99430780	5070	5070	5070	5070	43
453	20240513	140100	99212770	5070	5070	5070	5070	43
454	20240513	140000	98994760	5070	5070	5070	5070	43
455	20240513	135900	98776750	5070	5070	5070	5070	43
456	20240513	135800	98558740	5070	5070	5070	5070	42
457	20240513	135700	98345800	5070	5070	5070	5070	43
458	20240513	135600	98127790	5070	5070	5070	5070	43
459	20240513	135500	97909780	5070	5070	5070	5070	43
460	20240513	135400	97691770	5070	5070	5070	5070	43
461	20240513	135300	97473760	5070	5070	5070	5070	43
462	20240513	135200	97255750	5070	5070	5070	5070	43
463	20240513	135100	97037740	5070	5070	5070	5070	0
464	20240513	135000	97037740	5070	5060	5070	5060	47
465	20240513	134900	96799500	5060	5070	5070	5060	71
466	20240513	134800	96439810	5070	5070	5070	5070	43
467	20240513	134700	96221800	5070	5070	5070	5070	43
468	20240513	134600	96003790	5070	5070	5070	5070	43
469	20240513	134500	95785780	5070	5070	5070	5070	43
470	20240513	134400	95567770	5070	5070	5070	5070	43
471	20240513	134300	95349760	5070	5070	5070	5070	42
472	20240513	134200	95136820	5070	5070	5070	5070	43
473	20240513	134100	94918810	5070	5070	5070	5070	43
474	20240513	134000	94700800	5070	5070	5070	5070	43
475	20240513	133900	94482790	5070	5070	5070	5070	43
476	20240513	133800	94264780	5070	5070	5070	5070	0
477	20240513	133700	94264780	5070	5070	5070	5070	43
478	20240513	133600	94046770	5070	5060	5070	5060	68
479	20240513	133500	93702260	5070	5070	5070	5070	42
480	20240513	133400	93489320	5070	5070	5070	5070	46
481	20240513	133300	93256100	5070	5070	5070	5070	43
482	20240513	133200	93038090	5070	5070	5070	5070	43
483	20240513	133100	92820080	5070	5070	5070	5070	43
484	20240513	133000	92602070	5070	5070	5070	5070	43
485	20240513	132900	92384060	5070	5070	5070	5070	43
486	20240513	132800	92166050	5070	5070	5070	5070	42
487	20240513	132700	91953110	5070	5070	5070	5070	43
488	20240513	132600	91735100	5070	5070	5070	5070	43
489	20240513	132500	91517090	5070	5070	5070	5070	43
490	20240513	132400	91299080	5070	5070	5070	5070	10
491	20240513	132300	91248380	5070	5070	5070	5070	43
492	20240513	132200	91030370	5070	5060	5070	5060	71
493	20240513	132100	90670680	5070	5070	5070	5070	43
494	20240513	132000	90452670	5070	5070	5070	5070	42
495	20240513	131900	90239730	5070	5070	5070	5070	43
496	20240513	131800	90021720	5070	5070	5070	5070	43
497	20240513	131700	89803710	5070	5070	5070	5070	43
498	20240513	131600	89585700	5070	5070	5070	5070	43
499	20240513	131500	89367690	5070	5070	5070	5070	43
500	20240513	131400	89149680	5070	5070	5070	5070	43
501	20240513	131300	88931670	5070	5070	5070	5070	44
502	20240513	131200	88708590	5070	5070	5070	5070	43
503	20240513	131100	88490580	5070	5070	5070	5070	0
504	20240513	131000	88490580	5070	5070	5070	5070	43
505	20240513	130900	88272570	5070	5070	5070	5070	44
506	20240513	130800	88049490	5070	5060	5070	5060	67
507	20240513	130700	87710040	5070	5070	5070	5070	43
508	20240513	130600	87492030	5070	5070	5070	5070	43
509	20240513	130500	87274020	5070	5070	5070	5070	43
510	20240513	130400	87056010	5070	5070	5070	5070	53
511	20240513	130300	86787300	5070	5060	5070	5060	53
512	20240513	130200	86518690	5060	5070	5070	5060	48
513	20240513	130100	86275380	5070	5070	5070	5070	43
514	20240513	130000	86057370	5070	5070	5070	5070	43
515	20240513	125900	85839360	5070	5070	5070	5070	44
516	20240513	125800	85616280	5070	5070	5070	5070	0
517	20240513	125700	85616280	5070	5060	5070	5060	72
518	20240513	125600	85251540	5070	5070	5070	5070	43
519	20240513	125500	85033530	5070	5070	5070	5070	43
520	20240513	125400	84815520	5070	5070	5070	5070	43
521	20240513	125300	84597510	5070	5070	5070	5070	43
522	20240513	125200	84379500	5070	5070	5070	5070	43
523	20240513	125100	84161490	5060	5070	5070	5060	94
524	20240513	125000	83684920	5070	5070	5070	5070	42
525	20240513	124900	83471980	5060	5070	5070	5060	525
526	20240513	124800	80814260	5070	5070	5070	5070	43
527	20240513	124700	80596250	5070	5070	5070	5070	44
528	20240513	124600	80373170	5070	5060	5070	5060	71
529	20240513	124500	80013480	5070	5070	5070	5070	0
530	20240513	124400	80013480	5070	5060	5070	5060	45
531	20240513	124300	79785350	5070	5070	5070	5070	0
532	20240513	124200	79785350	5070	5070	5070	5070	0
533	20240513	124100	79785350	5070	5070	5070	5070	160
534	20240513	124000	78974150	5080	5080	5080	5080	43
535	20240513	123900	78755710	5080	5080	5080	5080	43
536	20240513	123800	78537270	5080	5080	5080	5080	43
537	20240513	123700	78318830	5080	5080	5080	5080	43
538	20240513	123600	78100390	5080	5080	5080	5080	43
539	20240513	123500	77881950	5080	5080	5080	5080	43
540	20240513	123400	77663510	5080	5080	5080	5080	42
541	20240513	123300	77450150	5080	5080	5080	5080	43
542	20240513	123200	77231710	5070	5080	5080	5070	47
543	20240513	123100	76992990	5080	5080	5080	5080	0
544	20240513	123000	76992990	5080	5080	5080	5080	43
545	20240513	122900	76774550	5080	5080	5080	5080	43
546	20240513	122800	76556110	5080	5080	5080	5080	43
547	20240513	122700	76337670	5080	5080	5080	5080	43
548	20240513	122600	76119230	5080	5080	5080	5080	42
549	20240513	122500	75905870	5080	5080	5080	5080	43
550	20240513	122400	75687430	5080	5080	5080	5080	43
551	20240513	122300	75468990	5080	5080	5080	5080	43
552	20240513	122200	75250550	5080	5080	5080	5080	53
553	20240513	122100	74981310	5080	5080	5080	5080	43
554	20240513	122000	74762870	5080	5080	5080	5080	43
555	20240513	121900	74544430	5080	5080	5080	5080	42
556	20240513	121800	74331070	5080	5080	5080	5080	0
557	20240513	121700	74331070	5080	5080	5080	5080	43
558	20240513	121600	74112630	5080	5080	5080	5080	43
559	20240513	121500	73894190	5080	5080	5080	5080	44
560	20240513	121400	73670670	5080	5080	5080	5080	43
561	20240513	121300	73452230	5080	5080	5080	5080	43
562	20240513	121200	73233790	5080	5080	5080	5080	0
563	20240513	121100	73233790	5080	5080	5080	5080	1
564	20240513	121000	73228710	5080	5080	5080	5080	0
565	20240513	120900	73228710	5080	5080	5080	5080	81
566	20240513	120800	72817230	5080	5090	5090	5080	133
567	20240513	120700	72141160	5090	5090	5090	5090	43
568	20240513	120600	71922290	5090	5090	5090	5090	43
569	20240513	120500	71703420	5090	5090	5090	5090	0
570	20240513	120400	71703420	5090	5090	5090	5090	43
571	20240513	120300	71484550	5090	5090	5090	5090	42
572	20240513	120200	71270770	5090	5090	5090	5090	43
573	20240513	120100	71051900	5090	5090	5090	5090	43
574	20240513	120000	70833030	5090	5090	5090	5090	43
575	20240513	115900	70614160	5090	5090	5090	5090	53
576	20240513	115800	70344390	5090	5090	5090	5090	43
577	20240513	115700	70125520	5090	5090	5090	5090	43
578	20240513	115600	69906650	5090	5090	5090	5090	42
579	20240513	115500	69692870	5090	5090	5090	5090	43
580	20240513	115400	69474000	5090	5090	5090	5090	43
581	20240513	115300	69255130	5090	5090	5090	5090	43
582	20240513	115200	69036260	5090	5090	5090	5090	5
583	20240513	115100	69010810	5090	5090	5090	5090	43
584	20240513	115000	68791940	5090	5090	5090	5090	43
585	20240513	114900	68573070	5090	5090	5090	5090	43
586	20240513	114800	68354200	5090	5090	5090	5090	42
587	20240513	114700	68140420	5090	5090	5090	5090	123
588	20240513	114600	67514350	5090	5090	5090	5090	43
589	20240513	114500	67295480	5090	5090	5090	5090	43
590	20240513	114400	67076610	5090	5090	5090	5090	43
591	20240513	114300	66857740	5090	5090	5090	5090	40
592	20240513	114200	66654140	5080	5090	5090	5080	46
593	20240513	114100	66420030	5090	5090	5090	5090	43
594	20240513	114000	66201160	5090	5090	5090	5090	43
595	20240513	113900	65982290	5090	5090	5090	5090	43
596	20240513	113800	65763420	5090	5090	5090	5090	0
597	20240513	113700	65763420	5090	5090	5090	5090	43
598	20240513	113600	65544550	5090	5090	5090	5090	43
599	20240513	113500	65325680	5090	5090	5090	5090	44
600	20240513	113400	65101720	5090	5090	5090	5090	43
601	20240513	113300	64882850	5090	5090	5090	5090	55
602	20240513	113200	64602900	5080	5080	5080	5080	30
603	20240513	113100	64450500	5080	5080	5080	5080	43
604	20240513	113000	64232060	5080	5080	5080	5080	318
605	20240513	112900	62616620	5080	5080	5080	5080	65
606	20240513	112800	62286420	5080	5080	5080	5080	83
607	20240513	112700	61864780	5080	5080	5080	5080	43
608	20240513	112600	61646340	5080	5080	5080	5080	43
609	20240513	112500	61427900	5080	5080	5080	5080	0
610	20240513	112400	61427900	5080	5080	5080	5080	42
611	20240513	112300	61214540	5080	5080	5080	5080	43
612	20240513	112200	60996100	5080	5080	5080	5080	43
613	20240513	112100	60777660	5080	5080	5080	5080	58
614	20240513	112000	60483020	5080	5080	5080	5080	43
615	20240513	111900	60264580	5080	5080	5080	5080	43
616	20240513	111800	60046140	5080	5080	5080	5080	43
617	20240513	111700	59827700	5080	5080	5080	5080	42
618	20240513	111600	59614340	5080	5080	5080	5080	43
619	20240513	111500	59395900	5080	5080	5080	5080	20
620	20240513	111400	59294300	5080	5080	5080	5080	0
621	20240513	111300	59294300	5080	5080	5080	5080	0
622	20240513	111200	59294300	5080	5080	5080	5080	129
623	20240513	111100	58638980	5090	5090	5090	5090	43
624	20240513	111000	58420110	5090	5090	5090	5090	43
625	20240513	110900	58201240	5090	5090	5090	5090	42
626	20240513	110800	57987460	5090	5090	5090	5090	43
627	20240513	110700	57768590	5090	5090	5090	5090	43
628	20240513	110600	57549720	5090	5090	5090	5090	43
629	20240513	110500	57330850	5090	5090	5090	5090	43
630	20240513	110400	57111980	5090	5090	5090	5090	54
631	20240513	110300	56837120	5090	5090	5090	5090	43
632	20240513	110200	56618250	5090	5090	5090	5090	42
633	20240513	110100	56404470	5090	5090	5090	5090	47
634	20240513	110000	56165240	5080	5080	5080	5080	39
635	20240513	105900	55967120	5080	5080	5080	5080	0
636	20240513	105800	55967120	5080	5080	5080	5080	43
637	20240513	105700	55748680	5080	5080	5080	5080	53
638	20240513	105600	55479440	5080	5080	5080	5080	0
639	20240513	105500	55479440	5080	5080	5080	5080	0
640	20240513	105400	55479440	5080	5080	5080	5080	0
641	20240513	105300	55479440	5080	5090	5090	5080	181
642	20240513	105200	54559530	5090	5090	5090	5090	43
643	20240513	105100	54340660	5090	5090	5090	5090	43
644	20240513	105000	54121790	5090	5090	5090	5090	43
645	20240513	104900	53902920	5090	5090	5090	5090	44
646	20240513	104800	53678960	5090	5090	5090	5090	43
647	20240513	104700	53460090	5090	5090	5090	5090	42
648	20240513	104600	53246310	5090	5090	5090	5090	51
649	20240513	104500	52986720	5080	5080	5080	5080	0
650	20240513	104400	52986720	5080	5080	5080	5080	35
651	20240513	104300	52808920	5080	5080	5080	5080	43
652	20240513	104200	52590480	5080	5080	5080	5080	43
653	20240513	104100	52372040	5080	5080	5080	5080	43
654	20240513	104000	52153600	5080	5080	5080	5080	43
655	20240513	103900	51935160	5080	5080	5080	5080	42
656	20240513	103800	51721800	5080	5080	5080	5080	43
657	20240513	103700	51503360	5080	5080	5080	5080	43
658	20240513	103600	51284920	5080	5080	5080	5080	164
659	20240513	103500	50451800	5070	5070	5070	5070	0
660	20240513	103400	50451800	5070	5070	5070	5070	0
661	20240513	103300	50451800	5070	5070	5070	5070	0
662	20240513	103200	50451800	5070	5080	5080	5070	1100
663	20240513	103100	44873830	5080	5080	5080	5080	64
664	20240513	103000	44548710	5080	5080	5080	5080	0
665	20240513	102900	44548710	5080	5090	5090	5080	140
666	20240513	102800	43837390	5080	5080	5080	5080	0
667	20240513	102700	43837390	5080	5090	5090	5080	394
668	20240513	102600	41835440	5090	5090	5090	5090	43
669	20240513	102500	41616570	5090	5090	5090	5090	43
670	20240513	102400	41397700	5090	5090	5090	5090	42
671	20240513	102300	41183920	5080	5080	5090	5080	49
672	20240513	102200	40934570	5090	5090	5090	5090	43
673	20240513	102100	40715700	5090	5090	5090	5090	43
674	20240513	102000	40496830	5090	5090	5090	5090	43
675	20240513	101900	40277960	5090	5090	5090	5090	100
676	20240513	101800	39768960	5090	5090	5090	5090	43
677	20240513	101700	39550090	5090	5090	5090	5090	43
678	20240513	101600	39331220	5090	5090	5090	5090	0
679	20240513	101500	39331220	5090	5090	5090	5090	64
680	20240513	101400	39005460	5090	5080	5090	5080	213
681	20240513	101300	37922990	5090	5090	5090	5090	43
682	20240513	101200	37704120	5080	5080	5080	5080	125
683	20240513	101100	37069120	5080	5080	5080	5080	43
684	20240513	101000	36850680	5080	5080	5080	5080	43
685	20240513	100900	36632240	5080	5080	5080	5080	43
686	20240513	100800	36413800	5080	5080	5080	5080	42
687	20240513	100700	36200440	5080	5080	5080	5080	43
688	20240513	100600	35982000	5080	5080	5080	5080	0
689	20240513	100500	35982000	5080	5080	5080	5080	43
690	20240513	100400	35763560	5080	5080	5080	5080	63
691	20240513	100300	35443520	5080	5080	5080	5080	43
692	20240513	100200	35225080	5080	5080	5080	5080	43
693	20240513	100100	35006640	5080	5080	5080	5080	0
694	20240513	100000	35006640	5080	5080	5080	5080	0
695	20240513	095900	35006640	5080	5080	5080	5080	38
696	20240513	095800	34813600	5060	5090	5090	5060	212
697	20240513	095700	33737270	5090	5090	5090	5090	4
698	20240513	095600	33716910	5090	5080	5090	5080	17
699	20240513	095500	33630480	5090	5090	5090	5090	0
700	20240513	095400	33630480	5090	5090	5090	5070	204
701	20240513	095300	32593730	5090	5090	5090	5090	42
702	20240513	095200	32379950	5090	5090	5090	5090	0
703	20240513	095100	32379950	5090	5090	5090	5090	55
704	20240513	095000	32100000	5080	5080	5080	5080	14
705	20240513	094900	32028880	5070	5070	5070	5070	0
706	20240513	094800	32028880	5070	5090	5090	5070	104
707	20240513	094700	31500740	5080	5080	5080	5080	43
708	20240513	094600	31282300	5080	5080	5080	5080	47
709	20240513	094500	31043540	5080	5080	5080	5080	43
710	20240513	094400	30825100	5080	5080	5080	5080	1
711	20240513	094300	30820020	5080	5080	5080	5080	44
712	20240513	094200	30596500	5090	5090	5090	5090	43
713	20240513	094100	30377630	5090	5090	5090	5060	212
714	20240513	094000	29300680	5080	5080	5090	5080	6
715	20240513	093900	29270160	5090	5090	5090	5090	0
716	20240513	093800	29270160	5090	5080	5090	5080	2
717	20240513	093700	29259990	5090	5080	5090	5060	269
718	20240513	093600	27893680	5090	5090	5090	5090	140
719	20240513	093500	27181080	5090	5080	5090	5080	56
720	20240513	093400	26896140	5080	5080	5080	5080	30
721	20240513	093300	26743740	5080	5090	5090	5080	107
722	20240513	093200	26199750	5080	5080	5080	5080	42
723	20240513	093100	25986390	5080	5080	5080	5080	43
724	20240513	093000	25767950	5080	5080	5080	5080	508
725	20240513	092900	23187310	5080	5080	5080	5080	43
726	20240513	092800	22968870	5080	5080	5080	5080	43
727	20240513	092700	22750430	5080	5080	5080	5080	43
728	20240513	092600	22531990	5080	5080	5080	5080	12
729	20240513	092500	22471030	5080	5080	5080	5080	43
730	20240513	092400	22252590	5080	5080	5080	5080	43
731	20240513	092300	22034150	5080	5080	5080	5080	46
732	20240513	092200	21800470	5080	5080	5080	5080	81
733	20240513	092100	21388990	5060	5060	5060	5060	0
734	20240513	092000	21388990	5060	5060	5060	5060	0
735	20240513	091900	21388990	5060	5070	5070	5060	377
736	20240513	091800	19477700	5080	5080	5080	5080	48
737	20240513	091700	19233860	5080	5080	5080	5080	43
738	20240513	091600	19015420	5080	5080	5080	5080	43
739	20240513	091500	18796980	5080	5080	5080	5080	51
740	20240513	091400	18537900	5070	5070	5070	5070	29
741	20240513	091300	18390870	5080	5080	5080	5080	13
742	20240513	091200	18324830	5080	5080	5080	5080	0
743	20240513	091100	18324830	5080	5070	5080	5060	334
744	20240513	091000	16631840	5090	5090	5090	5090	67
745	20240513	090900	16290810	5090	5090	5090	5090	43
746	20240513	090800	16071940	5090	5090	5090	5090	43
747	20240513	090700	15853070	5080	5090	5090	5080	103
748	20240513	090600	15329410	5050	5050	5050	5050	84
749	20240513	090500	14905210	5050	5050	5050	5050	0
750	20240513	090400	14905210	5050	5060	5060	5050	431
751	20240513	090300	12728220	5070	5070	5070	5070	39
752	20240513	090200	12530490	5070	5070	5070	5070	2200
753	20240513	090100	1376490	5130	5130	5130	5130	0
754	20240513	090000	1376490	5130	5070	5130	5070	269