KissMeData/035890/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	191600	112597689	1342	1342	1342	1342	1961
3	20240514	191500	112597689	1342	1342	1342	1342	0
4	20240514	191400	112597689	1342	1342	1342	1342	0
5	20240514	191300	112597689	1342	1342	1342	1342	0
6	20240514	191200	112597689	1342	1342	1342	1342	0
7	20240514	191100	112597689	1342	1342	1342	1342	0
8	20240514	191000	112597689	1342	1342	1342	1342	0
9	20240514	190900	112597689	1342	1342	1342	1342	0
10	20240514	190800	112597689	1342	1342	1342	1342	0
11	20240514	190700	112597689	1342	1342	1342	1342	0
12	20240514	190600	112597689	1342	1342	1342	1342	0
13	20240514	190500	112597689	1342	1342	1342	1342	0
14	20240514	190400	112597689	1342	1342	1342	1342	0
15	20240514	190300	112597689	1342	1342	1342	1342	0
16	20240514	190200	112597689	1342	1342	1342	1342	0
17	20240514	190100	112597689	1342	1342	1342	1342	0
18	20240514	190000	112597689	1342	1342	1342	1342	0
19	20240514	185900	112597689	1342	1342	1342	1342	0
20	20240514	185800	112597689	1342	1342	1342	1342	0
21	20240514	185700	112597689	1342	1342	1342	1342	0
22	20240514	185600	112597689	1342	1342	1342	1342	0
23	20240514	185500	112597689	1342	1342	1342	1342	0
24	20240514	185400	112597689	1342	1342	1342	1342	0
25	20240514	185300	112597689	1342	1342	1342	1342	0
26	20240514	185200	112597689	1342	1342	1342	1342	0
27	20240514	185100	112597689	1342	1342	1342	1342	0
28	20240514	185000	112597689	1342	1342	1342	1342	0
29	20240514	184900	112597689	1342	1342	1342	1342	0
30	20240514	184800	112597689	1342	1342	1342	1342	0
31	20240514	184700	112597689	1342	1342	1342	1342	0
32	20240514	184600	112597689	1342	1342	1342	1342	1961
33	20240514	184500	112597689	1342	1342	1342	1342	0
34	20240514	184400	112597689	1342	1342	1342	1342	0
35	20240514	184300	112597689	1342	1342	1342	1342	0
36	20240514	184200	112597689	1342	1342	1342	1342	0
37	20240514	184100	112597689	1342	1342	1342	1342	0
38	20240514	184000	112597689	1342	1342	1342	1342	0
39	20240514	183900	112597689	1342	1342	1342	1342	0
40	20240514	183800	112597689	1342	1342	1342	1342	0
41	20240514	183700	112597689	1342	1342	1342	1342	0
42	20240514	183600	112597689	1342	1342	1342	1342	0
43	20240514	183500	112597689	1342	1342	1342	1342	0
44	20240514	183400	112597689	1342	1342	1342	1342	0
45	20240514	183300	112597689	1342	1342	1342	1342	0
46	20240514	183200	112597689	1342	1342	1342	1342	0
47	20240514	183100	112597689	1342	1342	1342	1342	0
48	20240514	183000	112597689	1342	1342	1342	1342	0
49	20240514	182900	112597689	1342	1342	1342	1342	0
50	20240514	182800	112597689	1342	1342	1342	1342	0
51	20240514	182700	112597689	1342	1342	1342	1342	0
52	20240514	182600	112597689	1342	1342	1342	1342	0
53	20240514	182500	112597689	1342	1342	1342	1342	0
54	20240514	182400	112597689	1342	1342	1342	1342	0
55	20240514	182300	112597689	1342	1342	1342	1342	0
56	20240514	182200	112597689	1342	1342	1342	1342	0
57	20240514	182100	112597689	1342	1342	1342	1342	0
58	20240514	182000	112597689	1342	1342	1342	1342	0
59	20240514	181900	112597689	1342	1342	1342	1342	0
60	20240514	181800	112597689	1342	1342	1342	1342	0
61	20240514	181700	112597689	1342	1342	1342	1342	0
62	20240514	181600	112597689	1342	1342	1342	1342	1961
63	20240514	181500	112597689	1342	1342	1342	1342	0
64	20240514	181400	112597689	1342	1342	1342	1342	0
65	20240514	181300	112597689	1342	1342	1342	1342	0
66	20240514	181200	112597689	1342	1342	1342	1342	0
67	20240514	181100	112597689	1342	1342	1342	1342	0
68	20240514	181000	112597689	1342	1342	1342	1342	0
69	20240514	180900	112597689	1342	1342	1342	1342	0
70	20240514	180800	112597689	1342	1342	1342	1342	0
71	20240514	180700	112597689	1342	1342	1342	1342	0
72	20240514	180600	112597689	1342	1342	1342	1342	0
73	20240514	180500	112597689	1342	1342	1342	1342	0
74	20240514	180400	112597689	1342	1342	1342	1342	0
75	20240514	180300	112597689	1342	1342	1342	1342	0
76	20240514	180200	112597689	1342	1342	1342	1342	0
77	20240514	180100	112597689	1342	1342	1342	1342	0
78	20240514	180000	112597689	1342	1342	1342	1342	0
79	20240514	175900	112597689	1342	1342	1342	1342	0
80	20240514	175800	112597689	1342	1342	1342	1342	0
81	20240514	175700	112597689	1342	1342	1342	1342	0
82	20240514	175600	112597689	1342	1342	1342	1342	0
83	20240514	175500	112597689	1342	1342	1342	1342	0
84	20240514	175400	112597689	1342	1342	1342	1342	0
85	20240514	175300	112597689	1342	1342	1342	1342	0
86	20240514	175200	112597689	1342	1342	1342	1342	0
87	20240514	175100	112597689	1342	1342	1342	1342	0
88	20240514	175000	112597689	1342	1342	1342	1342	0
89	20240514	174900	112597689	1342	1342	1342	1342	0
90	20240514	174800	112597689	1342	1342	1342	1342	0
91	20240514	174700	112597689	1342	1342	1342	1342	0
92	20240514	174600	112597689	1342	1342	1342	1342	1961
93	20240514	174500	112597689	1342	1342	1342	1342	0
94	20240514	174400	112597689	1342	1342	1342	1342	0
95	20240514	174300	112597689	1342	1342	1342	1342	0
96	20240514	174200	112597689	1342	1342	1342	1342	0
97	20240514	174100	112597689	1342	1342	1342	1342	0
98	20240514	174000	112597689	1342	1342	1342	1342	0
99	20240514	173900	112597689	1342	1342	1342	1342	0
100	20240514	173800	112597689	1342	1342	1342	1342	0
101	20240514	173700	112597689	1342	1342	1342	1342	0
102	20240514	173600	112597689	1342	1342	1342	1342	0
103	20240514	173500	112597689	1342	1342	1342	1342	0
104	20240514	173400	112597689	1342	1342	1342	1342	0
105	20240514	173300	112597689	1342	1342	1342	1342	0
106	20240514	173200	112597689	1342	1342	1342	1342	0
107	20240514	173100	112597689	1342	1342	1342	1342	0
108	20240514	173000	112597689	1342	1342	1342	1342	0
109	20240514	172900	112597689	1342	1342	1342	1342	0
110	20240514	172800	112597689	1342	1342	1342	1342	0
111	20240514	172700	112597689	1342	1342	1342	1342	0
112	20240514	172600	112597689	1342	1342	1342	1342	0
113	20240514	172500	112597689	1342	1342	1342	1342	0
114	20240514	172400	112597689	1342	1342	1342	1342	0
115	20240514	172300	112597689	1342	1342	1342	1342	0
116	20240514	172200	112597689	1342	1342	1342	1342	0
117	20240514	172100	112597689	1342	1342	1342	1342	0
118	20240514	172000	112597689	1342	1342	1342	1342	0
119	20240514	171900	112597689	1342	1342	1342	1342	0
120	20240514	171800	112597689	1342	1342	1342	1342	0
121	20240514	171700	112597689	1342	1342	1342	1342	0
122	20240514	171600	112597689	1342	1342	1342	1342	1961
123	20240514	171500	112597689	1342	1342	1342	1342	0
124	20240514	171400	112597689	1342	1342	1342	1342	0
125	20240514	171300	112597689	1342	1342	1342	1342	0
126	20240514	171200	112597689	1342	1342	1342	1342	0
127	20240514	171100	112597689	1342	1342	1342	1342	0
128	20240514	171000	112597689	1342	1342	1342	1342	0
129	20240514	170900	112597689	1342	1342	1342	1342	0
130	20240514	170800	112597689	1342	1342	1342	1342	0
131	20240514	170700	112597689	1342	1342	1342	1342	0
132	20240514	170600	112597689	1342	1342	1342	1342	0
133	20240514	170500	112597689	1342	1342	1342	1342	0
134	20240514	170400	112597689	1342	1342	1342	1342	0
135	20240514	170300	112597689	1342	1342	1342	1342	0
136	20240514	170200	112597689	1342	1342	1342	1342	0
137	20240514	170100	112597689	1342	1342	1342	1342	0
138	20240514	170000	112597689	1342	1342	1342	1342	0
139	20240514	165900	112597689	1342	1342	1342	1342	0
140	20240514	165800	112597689	1342	1342	1342	1342	0
141	20240514	165700	112597689	1342	1342	1342	1342	0
142	20240514	165600	112597689	1342	1342	1342	1342	0
143	20240514	165500	112597689	1342	1342	1342	1342	0
144	20240514	165400	112597689	1342	1342	1342	1342	0
145	20240514	165300	112597689	1342	1342	1342	1342	0
146	20240514	165200	112597689	1342	1342	1342	1342	0
147	20240514	165100	112597689	1342	1342	1342	1342	0
148	20240514	165000	112597689	1342	1342	1342	1342	0
149	20240514	164900	112597689	1342	1342	1342	1342	0
150	20240514	164800	112597689	1342	1342	1342	1342	0
151	20240514	164700	112597689	1342	1342	1342	1342	0
152	20240514	164600	112597689	1342	1342	1342	1342	1961
153	20240514	164500	112597689	1342	1342	1342	1342	0
154	20240514	164400	112597689	1342	1342	1342	1342	0
155	20240514	164300	112597689	1342	1342	1342	1342	0
156	20240514	164200	112597689	1342	1342	1342	1342	0
157	20240514	164100	112597689	1342	1342	1342	1342	0
158	20240514	164000	112597689	1342	1342	1342	1342	0
159	20240514	163900	112597689	1342	1342	1342	1342	0
160	20240514	163800	112597689	1342	1342	1342	1342	0
161	20240514	163700	112597689	1342	1342	1342	1342	0
162	20240514	163600	112597689	1342	1342	1342	1342	0
163	20240514	163500	112597689	1342	1342	1342	1342	0
164	20240514	163400	112597689	1342	1342	1342	1342	0
165	20240514	163300	112597689	1342	1342	1342	1342	0
166	20240514	163200	112597689	1342	1342	1342	1342	0
167	20240514	163100	112597689	1342	1342	1342	1342	0
168	20240514	163000	112597689	1342	1342	1342	1342	0
169	20240514	162900	112597689	1342	1342	1342	1342	0
170	20240514	162800	112597689	1342	1342	1342	1342	0
171	20240514	162700	112597689	1342	1342	1342	1342	0
172	20240514	162600	112597689	1342	1342	1342	1342	0
173	20240514	162500	112597689	1342	1342	1342	1342	0
174	20240514	162400	112597689	1342	1342	1342	1342	0
175	20240514	162300	112597689	1342	1342	1342	1342	0
176	20240514	162200	112597689	1342	1342	1342	1342	0
177	20240514	162100	112597689	1342	1342	1342	1342	0
178	20240514	162000	112597689	1342	1342	1342	1342	0
179	20240514	161900	112597689	1342	1342	1342	1342	0
180	20240514	161800	112597689	1342	1342	1342	1342	0
181	20240514	161700	112597689	1342	1342	1342	1342	0
182	20240514	161600	112597689	1342	1342	1342	1342	1961
183	20240514	161500	112597689	1342	1342	1342	1342	0
184	20240514	161400	112597689	1342	1342	1342	1342	0
185	20240514	161300	112597689	1342	1342	1342	1342	0
186	20240514	161200	112597689	1342	1342	1342	1342	0
187	20240514	161100	112597689	1342	1342	1342	1342	0
188	20240514	161000	112597689	1342	1342	1342	1342	0
189	20240514	160900	112597689	1342	1342	1342	1342	0
190	20240514	160800	112597689	1342	1342	1342	1342	0
191	20240514	160700	112597689	1342	1342	1342	1342	0
192	20240514	160600	112597689	1342	1342	1342	1342	0
193	20240514	160500	112597689	1342	1342	1342	1342	0
194	20240514	160400	112597689	1342	1342	1342	1342	0
195	20240514	160300	112597689	1342	1342	1342	1342	0
196	20240514	160200	112597689	1342	1342	1342	1342	0
197	20240514	160100	112597689	1342	1342	1342	1342	0
198	20240514	160000	112597689	1342	1342	1342	1342	0
199	20240514	155900	112597689	1342	1342	1342	1342	0
200	20240514	155800	112597689	1342	1342	1342	1342	0
201	20240514	155700	112597689	1342	1342	1342	1342	0
202	20240514	155600	112597689	1342	1342	1342	1342	0
203	20240514	155500	112597689	1342	1342	1342	1342	0
204	20240514	155400	112597689	1342	1342	1342	1342	0
205	20240514	155300	112597689	1342	1342	1342	1342	0
206	20240514	155200	112597689	1342	1342	1342	1342	0
207	20240514	155100	112597689	1342	1342	1342	1342	0
208	20240514	155000	112597689	1342	1342	1342	1342	0
209	20240514	154900	112597689	1342	1342	1342	1342	0
210	20240514	154800	112597689	1342	1342	1342	1342	0
211	20240514	154700	112597689	1342	1342	1342	1342	0
212	20240514	154600	112597689	1342	1342	1342	1342	1961
213	20240514	154500	112597689	1342	1342	1342	1342	0
214	20240514	154400	112597689	1342	1342	1342	1342	0
215	20240514	154300	112597689	1342	1342	1342	1342	0
216	20240514	154200	112597689	1342	1342	1342	1342	0
217	20240514	154100	112597689	1342	1342	1342	1342	0
218	20240514	154000	112597689	1342	1342	1342	1342	0
219	20240514	153900	112597689	1342	1342	1342	1342	0
220	20240514	153800	112597689	1342	1342	1342	1342	0
221	20240514	153700	112597689	1342	1342	1342	1342	0
222	20240514	153600	112597689	1342	1342	1342	1342	0
223	20240514	153500	112597689	1342	1342	1342	1342	0
224	20240514	153400	112597689	1342	1342	1342	1342	0
225	20240514	153300	112597689	1342	1342	1342	1342	0
226	20240514	153200	112597689	1342	1342	1342	1342	0
227	20240514	153100	112597689	1342	1342	1342	1342	0
228	20240514	153000	112597689	1342	1342	1342	1342	1961
229	20240514	152900	109966027	1343	1343	1343	1343	0
230	20240514	152800	109966027	1343	1343	1343	1343	0
231	20240514	152700	109966027	1343	1343	1343	1343	0
232	20240514	152600	109966027	1343	1343	1343	1343	0
233	20240514	152500	109966027	1343	1343	1343	1343	0
234	20240514	152400	109966027	1343	1343	1343	1343	0
235	20240514	152300	109966027	1343	1343	1343	1343	0
236	20240514	152200	109966027	1343	1343	1343	1343	0
237	20240514	152100	109966027	1343	1343	1343	1343	0
238	20240514	152000	109966027	1343	1343	1343	1343	0
239	20240514	151900	109966027	1343	1340	1343	1340	664
240	20240514	151800	109075097	1343	1343	1343	1343	0
241	20240514	151700	109075097	1343	1343	1343	1343	0
242	20240514	151600	109075097	1343	1343	1343	1343	0
243	20240514	151500	109075097	1343	1343	1343	1342	507
244	20240514	151400	108394696	1343	1343	1343	1343	0
245	20240514	151300	108394696	1343	1343	1343	1343	0
246	20240514	151200	108394696	1343	1340	1343	1340	604
247	20240514	151100	107585307	1339	1339	1339	1339	60
248	20240514	151000	107504967	1340	1339	1340	1339	300
249	20240514	150900	107103043	1339	1339	1339	1339	51
250	20240514	150800	107034754	1339	1339	1339	1339	109
251	20240514	150700	106888803	1339	1340	1340	1339	98
252	20240514	150600	106757564	1340	1340	1340	1340	0
253	20240514	150500	106757564	1340	1340	1340	1340	110
254	20240514	150400	106610164	1339	1339	1339	1339	32
255	20240514	150300	106567316	1339	1339	1339	1339	55
256	20240514	150200	106493671	1339	1339	1339	1339	0
257	20240514	150100	106493671	1339	1339	1339	1339	64
258	20240514	150000	106407975	1339	1339	1339	1339	0
259	20240514	145900	106407975	1339	1339	1339	1339	52
260	20240514	145800	106338347	1339	1339	1339	1339	0
261	20240514	145700	106338347	1339	1339	1340	1339	252
262	20240514	145600	106000846	1339	1339	1339	1339	87
263	20240514	145500	105884353	1340	1340	1340	1340	37
264	20240514	145400	105834773	1339	1340	1340	1339	36
265	20240514	145300	105786567	1340	1340	1340	1340	56
266	20240514	145200	105711527	1340	1340	1340	1340	1
267	20240514	145100	105710187	1340	1340	1340	1340	120
268	20240514	145000	105549387	1339	1340	1340	1339	1053
269	20240514	144900	104138828	1340	1340	1340	1340	70
270	20240514	144800	104045028	1340	1340	1340	1340	0
271	20240514	144700	104045028	1340	1341	1341	1340	57
272	20240514	144600	103968641	1340	1340	1340	1340	0
273	20240514	144500	103968641	1340	1340	1340	1340	0
274	20240514	144400	103968641	1340	1342	1343	1340	8928
275	20240514	144300	92002964	1341	1341	1341	1341	0
276	20240514	144200	92002964	1341	1342	1342	1341	58
277	20240514	144100	91925184	1341	1341	1341	1341	0
278	20240514	144000	91925184	1341	1341	1341	1341	0
279	20240514	143900	91925184	1341	1342	1342	1341	13
280	20240514	143800	91907744	1343	1343	1343	1343	0
281	20240514	143700	91907744	1343	1343	1343	1343	73
282	20240514	143600	91809705	1343	1343	1343	1343	0
283	20240514	143500	91809705	1343	1343	1343	1343	74
284	20240514	143400	91710323	1343	1343	1343	1343	1
285	20240514	143300	91708980	1341	1341	1341	1341	1
286	20240514	143200	91707639	1341	1341	1341	1341	13
287	20240514	143100	91690206	1341	1341	1341	1341	1
288	20240514	143000	91688865	1341	1341	1341	1341	1
289	20240514	142900	91687524	1341	1344	1344	1341	39
290	20240514	142800	91635111	1344	1344	1344	1344	0
291	20240514	142700	91635111	1344	1344	1344	1344	37
292	20240514	142600	91585383	1344	1344	1344	1344	0
293	20240514	142500	91585383	1344	1344	1344	1344	0
294	20240514	142400	91585383	1344	1344	1344	1344	36
295	20240514	142300	91536999	1344	1344	1344	1344	0
296	20240514	142200	91536999	1344	1344	1344	1344	37
297	20240514	142100	91487271	1344	1344	1344	1344	10
298	20240514	142000	91473831	1344	1344	1344	1344	74
299	20240514	141900	91374375	1344	1344	1344	1344	1
300	20240514	141800	91373031	1343	1343	1343	1343	38
301	20240514	141700	91321997	1343	1343	1343	1343	0
302	20240514	141600	91321997	1343	1340	1343	1340	3600
303	20240514	141500	86490676	1342	1342	1342	1342	0
304	20240514	141400	86490676	1342	1342	1342	1342	37
305	20240514	141300	86441022	1342	1342	1342	1342	0
306	20240514	141200	86441022	1342	1342	1342	1342	0
307	20240514	141100	86441022	1342	1342	1342	1342	36
308	20240514	141000	86392710	1342	1342	1342	1342	0
309	20240514	140900	86392710	1342	1342	1342	1342	38
310	20240514	140800	86341714	1342	1342	1342	1342	0
311	20240514	140700	86341714	1342	1342	1342	1342	37
312	20240514	140600	86292060	1342	1342	1342	1342	377
313	20240514	140500	85786126	1342	1342	1342	1342	775
314	20240514	140400	84746076	1342	1342	1342	1342	23
315	20240514	140300	84715210	1342	1342	1342	1342	347
316	20240514	140200	84249536	1340	1342	1342	1340	7724
317	20240514	140100	73898196	1342	1342	1342	1342	36
318	20240514	140000	73849884	1342	1342	1342	1342	9
319	20240514	135900	73837806	1342	1342	1342	1342	16
320	20240514	135800	73816334	1342	1342	1342	1342	48
321	20240514	135700	73751918	1342	1342	1342	1342	9
322	20240514	135600	73739840	1342	1342	1342	1342	42
323	20240514	135500	73683476	1342	1342	1342	1342	306
324	20240514	135400	73272824	1342	1342	1342	1342	51
325	20240514	135300	73204382	1342	1342	1342	1342	8
326	20240514	135200	73193646	1342	1342	1342	1342	52
327	20240514	135100	73123862	1342	1342	1342	1342	0
328	20240514	135000	73123862	1342	1342	1342	1342	57
329	20240514	134900	73047368	1341	1341	1341	1341	6
330	20240514	134800	73039322	1341	1342	1342	1341	115
331	20240514	134700	72885023	1342	1342	1342	1342	8
332	20240514	134600	72874287	1342	1341	1342	1341	35
333	20240514	134500	72827347	1342	1342	1342	1342	52
334	20240514	134400	72757563	1342	1342	1342	1341	18
335	20240514	134300	72733414	1341	1342	1342	1341	82
336	20240514	134200	72623446	1342	1342	1342	1342	9
337	20240514	134100	72611368	1342	1342	1342	1342	49
338	20240514	134000	72545610	1341	1341	1341	1341	978
339	20240514	133900	71234112	1342	1342	1342	1342	42
340	20240514	133800	71177748	1342	1342	1342	1342	7
341	20240514	133700	71168354	1342	1342	1342	1342	151
342	20240514	133600	70965712	1342	1343	1343	1342	47
343	20240514	133500	70902631	1343	1343	1343	1343	49
344	20240514	133400	70836824	1343	1343	1343	1343	0
345	20240514	133300	70836824	1343	1343	1343	1343	12
346	20240514	133200	70820708	1343	1343	1343	1343	46
347	20240514	133100	70758930	1343	1343	1343	1343	12
348	20240514	133000	70742814	1342	1342	1343	1342	155
349	20240514	132900	70534758	1343	1342	1343	1342	31
350	20240514	132800	70493145	1342	1342	1343	1342	49
351	20240514	132700	70427341	1342	1342	1342	1342	1
352	20240514	132600	70425999	1342	1343	1343	1342	70
353	20240514	132500	70331990	1343	1343	1343	1343	9
354	20240514	132400	70319903	1343	1342	1343	1342	71
355	20240514	132300	70224609	1342	1343	1343	1342	82
356	20240514	132200	70114556	1342	1343	1343	1342	13
357	20240514	132100	70097098	1342	1342	1342	1342	59
358	20240514	132000	70017920	1342	1342	1343	1342	15
359	20240514	131900	69997777	1342	1342	1343	1342	32
360	20240514	131800	69954826	1343	1343	1343	1342	15
361	20240514	131700	69934682	1342	1342	1342	1342	43
362	20240514	131600	69876976	1343	1342	1343	1342	56
363	20240514	131500	69801812	1342	1343	1343	1342	272
364	20240514	131400	69436772	1343	1342	1343	1342	6
365	20240514	131300	69428715	1342	1343	1343	1342	52
366	20240514	131200	69358880	1342	1342	1343	1342	56
367	20240514	131100	69283722	1342	1344	1344	1342	96
368	20240514	131000	69154713	1345	1345	1345	1345	18
369	20240514	130900	69130503	1345	1345	1345	1345	13
370	20240514	130800	69113018	1345	1345	1345	1345	37
371	20240514	130700	69063253	1345	1345	1345	1345	13
372	20240514	130600	69045768	1343	1345	1345	1343	109
373	20240514	130500	68899354	1345	1345	1345	1345	55
374	20240514	130400	68825379	1345	1345	1345	1345	144
375	20240514	130300	68631699	1345	1345	1345	1345	14
376	20240514	130200	68612869	1345	1345	1345	1345	43
377	20240514	130100	68555034	1345	1345	1345	1345	5
378	20240514	130000	68548309	1345	1345	1345	1345	49
379	20240514	125900	68482404	1344	1344	1344	1344	300
380	20240514	125800	68079204	1345	1345	1345	1345	50
381	20240514	125700	68011954	1345	1345	1345	1345	6
382	20240514	125600	68003884	1345	1345	1345	1345	14
383	20240514	125500	67985054	1345	1345	1345	1345	44
384	20240514	125400	67925874	1345	1345	1345	1345	5
385	20240514	125300	67919149	1345	1345	1345	1345	45
386	20240514	125200	67858624	1345	1345	1345	1345	12
387	20240514	125100	67842484	1345	1345	1345	1345	47
388	20240514	125000	67779269	1345	1345	1345	1345	14
389	20240514	124900	67760439	1345	1345	1345	1345	37
390	20240514	124800	67710674	1345	1345	1345	1345	21
391	20240514	124700	67682429	1345	1345	1345	1345	82
392	20240514	124600	67572139	1345	1345	1345	1345	14
393	20240514	124500	67553309	1345	1345	1345	1345	86
394	20240514	124400	67437639	1345	1344	1345	1344	11
395	20240514	124300	67422848	1343	1343	1344	1343	14
396	20240514	124200	67404034	1344	1343	1344	1343	38
397	20240514	124100	67352963	1343	1343	1344	1343	15
398	20240514	124000	67332805	1344	1343	1344	1343	45
399	20240514	123900	67272326	1344	1343	1344	1343	15
400	20240514	123800	67252167	1344	1343	1344	1343	7
401	20240514	123700	67242760	1344	1344	1344	1343	37
402	20240514	123600	67193033	1344	1343	1344	1343	59
403	20240514	123500	67113738	1343	1343	1344	1343	7
404	20240514	123400	67104332	1344	1344	1344	1344	92
405	20240514	123300	66980684	1343	1343	1344	1343	8
406	20240514	123200	66969934	1343	1344	1344	1343	38
407	20240514	123100	66918863	1343	1343	1344	1343	25
408	20240514	123000	66885267	1343	1344	1344	1343	6
409	20240514	122900	66877204	1343	1342	1344	1342	46
410	20240514	122800	66815390	1342	1343	1343	1342	6
411	20240514	122700	66807333	1342	1342	1342	1342	1
412	20240514	122600	66805991	1341	1344	1344	1341	12
413	20240514	122500	66789866	1341	1343	1343	1341	14
414	20240514	122400	66771066	1344	1344	1344	1343	33
415	20240514	122300	66726726	1344	1344	1344	1344	37
416	20240514	122200	66676998	1344	1344	1344	1344	20
417	20240514	122100	66650118	1343	1343	1343	1343	27
418	20240514	122000	66613857	1344	1344	1344	1344	5
419	20240514	121900	66607137	1343	1343	1344	1343	37
420	20240514	121800	66557430	1343	1343	1343	1341	53
421	20240514	121700	66486253	1343	1344	1344	1343	206
422	20240514	121600	66209580	1344	1343	1344	1343	7
423	20240514	121500	66200173	1343	1344	1344	1343	6
424	20240514	121400	66192110	1343	1344	1344	1343	53
425	20240514	121300	66120879	1344	1344	1344	1344	5
426	20240514	121200	66114159	1344	1344	1344	1343	54
427	20240514	121100	66041584	1344	1344	1344	1344	5
428	20240514	121000	66034864	1343	1345	1345	1343	53
429	20240514	120900	65963597	1345	1345	1345	1345	12
430	20240514	120800	65947457	1343	1343	1343	1343	190
431	20240514	120700	65692287	1343	1343	1343	1343	20
432	20240514	120600	65665427	1342	1342	1342	1342	1
433	20240514	120500	65664085	1343	1343	1343	1343	42
434	20240514	120400	65607679	1343	1342	1343	1342	1114
435	20240514	120300	64111691	1343	1342	1343	1342	190
436	20240514	120200	63856632	1343	1343	1343	1343	15
437	20240514	120100	63836487	1343	1343	1343	1343	98
438	20240514	120000	63704873	1343	1343	1343	1343	271
439	20240514	115900	63340920	1342	1342	1342	1342	15
440	20240514	115800	63320790	1342	1342	1342	1342	24
441	20240514	115700	63288582	1342	1342	1342	1342	1
442	20240514	115600	63287240	1343	1343	1343	1343	9
443	20240514	115500	63275153	1342	1342	1342	1342	165
444	20240514	115400	63053723	1342	1342	1342	1342	309
445	20240514	115300	62639045	1342	1342	1342	1342	0
446	20240514	115200	62639045	1342	1342	1342	1342	37
447	20240514	115100	62589391	1342	1342	1342	1342	0
448	20240514	115000	62589391	1342	1342	1342	1342	37
449	20240514	114900	62539737	1342	1340	1342	1340	385
450	20240514	114800	62023217	1341	1342	1342	1341	1610
451	20240514	114700	59863170	1342	1342	1342	1342	6
452	20240514	114600	59855118	1342	1341	1342	1341	41
453	20240514	114500	59800097	1342	1342	1342	1342	12
454	20240514	114400	59783993	1342	1342	1342	1342	36
455	20240514	114300	59735681	1342	1342	1342	1342	0
456	20240514	114200	59735681	1342	1342	1342	1342	37
457	20240514	114100	59686027	1342	1342	1342	1342	0
458	20240514	114000	59686027	1342	1342	1342	1342	3
459	20240514	113900	59682001	1342	1342	1342	1342	37
460	20240514	113800	59632347	1342	1342	1342	1342	0
461	20240514	113700	59632347	1342	1342	1342	1342	37
462	20240514	113600	59582693	1342	1342	1342	1342	0
463	20240514	113500	59582693	1342	1342	1342	1342	37
464	20240514	113400	59533039	1342	1342	1342	1342	0
465	20240514	113300	59533039	1342	1342	1342	1342	37
466	20240514	113200	59483385	1342	1340	1342	1340	311
467	20240514	113100	59066025	1341	1341	1341	1341	165
468	20240514	113000	58844760	1341	1341	1341	1341	0
469	20240514	112900	58844760	1341	1341	1341	1341	23
470	20240514	112800	58813917	1341	1341	1341	1341	1
471	20240514	112700	58812576	1341	1341	1341	1341	0
472	20240514	112600	58812576	1341	1341	1341	1341	23
473	20240514	112500	58781733	1341	1341	1341	1341	0
474	20240514	112400	58781733	1341	1341	1341	1341	1067
475	20240514	112300	57350886	1341	1341	1341	1341	0
476	20240514	112200	57350886	1341	1341	1341	1341	252
477	20240514	112100	57012954	1341	1341	1341	1341	1
478	20240514	112000	57011613	1342	1342	1342	1342	36
479	20240514	111900	56963301	1342	1341	1342	1341	935
480	20240514	111800	55709465	1340	1340	1340	1340	1
481	20240514	111700	55708125	1340	1340	1340	1340	1
482	20240514	111600	55706785	1341	1341	1341	1341	37
483	20240514	111500	55657168	1341	1341	1341	1341	0
484	20240514	111400	55657168	1341	1341	1341	1341	0
485	20240514	111300	55657168	1341	1341	1341	1341	37
486	20240514	111200	55607551	1341	1341	1341	1341	0
487	20240514	111100	55607551	1341	1341	1341	1341	39
488	20240514	111000	55555252	1341	1341	1341	1341	0
489	20240514	110900	55555252	1341	1341	1341	1341	38
490	20240514	110800	55504294	1341	1341	1341	1341	0
491	20240514	110700	55504294	1341	1341	1341	1340	1060
492	20240514	110600	54083856	1340	1341	1341	1340	2304
493	20240514	110500	50996486	1341	1341	1341	1340	1580
494	20240514	110400	48878727	1341	1342	1342	1341	81
495	20240514	110300	48770105	1340	1342	1342	1340	2081
496	20240514	110200	45981491	1342	1342	1342	1342	0
497	20240514	110100	45981491	1342	1342	1342	1342	0
498	20240514	110000	45981491	1342	1342	1342	1342	74
499	20240514	105900	45882183	1342	1342	1342	1342	0
500	20240514	105800	45882183	1342	1342	1342	1342	73
501	20240514	105700	45784217	1342	1342	1342	1342	0
502	20240514	105600	45784217	1342	1342	1342	1342	37
503	20240514	105500	45734563	1340	1340	1340	1340	0
504	20240514	105400	45734563	1340	1340	1340	1340	0
505	20240514	105300	45734563	1340	1340	1340	1340	0
506	20240514	105200	45734563	1340	1340	1340	1340	0
507	20240514	105100	45734563	1340	1340	1340	1340	3700
508	20240514	105000	40776563	1340	1341	1341	1340	752
509	20240514	104900	39768846	1341	1341	1341	1341	0
510	20240514	104800	39768846	1341	1341	1341	1341	48
511	20240514	104700	39704478	1341	1341	1341	1341	0
512	20240514	104600	39704478	1341	1342	1342	1341	28
513	20240514	104500	39666914	1342	1342	1342	1342	37
514	20240514	104400	39617260	1342	1342	1342	1342	0
515	20240514	104300	39617260	1342	1342	1342	1342	75
516	20240514	104200	39516610	1341	1342	1342	1341	20
517	20240514	104100	39489789	1341	1341	1341	1341	37
518	20240514	104000	39440172	1341	1341	1341	1341	1
519	20240514	103900	39438831	1340	1340	1340	1340	200
520	20240514	103800	39170831	1340	1342	1342	1340	1516
521	20240514	103700	37139249	1342	1342	1342	1342	0
522	20240514	103600	37139249	1342	1343	1343	1342	68
523	20240514	103500	37047930	1343	1343	1343	1343	0
524	20240514	103400	37047930	1343	1343	1343	1343	76
525	20240514	103300	36945862	1342	1342	1342	1342	110
526	20240514	103200	36798242	1343	1343	1343	1343	74
527	20240514	103100	36698860	1343	1343	1343	1343	5
528	20240514	103000	36692145	1343	1343	1343	1343	37
529	20240514	102900	36642454	1340	1340	1340	1340	0
530	20240514	102800	36642454	1340	1340	1340	1340	460
531	20240514	102700	36026054	1340	1341	1341	1340	450
532	20240514	102600	35422862	1340	1340	1340	1340	301
533	20240514	102500	35019522	1340	1340	1340	1340	179
534	20240514	102400	34779662	1340	1342	1342	1340	1700
535	20240514	102300	32499874	1343	1343	1343	1343	50
536	20240514	102200	32432724	1343	1343	1343	1343	9
537	20240514	102100	32420637	1342	1343	1343	1342	1188
538	20240514	102000	30826153	1343	1343	1343	1343	202
539	20240514	101900	30554867	1343	1345	1345	1343	424
540	20240514	101800	29985343	1343	1343	1343	1343	0
541	20240514	101700	29985343	1343	1343	1343	1343	0
542	20240514	101600	29985343	1343	1343	1343	1343	31
543	20240514	101500	29943710	1343	1345	1345	1343	71
544	20240514	101400	29848273	1345	1345	1345	1345	5
545	20240514	101300	29841548	1345	1345	1345	1345	37
546	20240514	101200	29791783	1345	1345	1345	1345	32
547	20240514	101100	29748743	1345	1345	1345	1345	55
548	20240514	101000	29674768	1345	1345	1345	1344	4137
549	20240514	100900	24113002	1345	1345	1345	1345	0
550	20240514	100800	24113002	1345	1345	1345	1345	50
551	20240514	100700	24045752	1346	1347	1347	1346	59
552	20240514	100600	23966337	1347	1347	1347	1347	37
553	20240514	100500	23916498	1347	1347	1347	1347	4
554	20240514	100400	23911110	1347	1347	1347	1347	1
555	20240514	100300	23909763	1346	1346	1346	1346	48
556	20240514	100200	23845155	1347	1346	1347	1346	361
557	20240514	100100	23359247	1346	1346	1346	1346	0
558	20240514	100000	23359247	1346	1346	1346	1346	17
559	20240514	095900	23336365	1346	1346	1346	1346	1110
560	20240514	095800	21842305	1346	1346	1346	1345	4
561	20240514	095700	21836923	1346	1346	1346	1346	57
562	20240514	095600	21760201	1346	1345	1346	1345	449
563	20240514	095500	21156287	1347	1347	1347	1347	40
564	20240514	095400	21102407	1347	1347	1347	1347	9
565	20240514	095300	21090284	1347	1346	1347	1346	306
566	20240514	095200	20678286	1346	1346	1346	1346	9
567	20240514	095100	20666172	1346	1346	1346	1346	67
568	20240514	095000	20575990	1345	1345	1345	1345	671
569	20240514	094900	19673495	1346	1346	1346	1346	537
570	20240514	094800	18950693	1346	1346	1346	1346	451
571	20240514	094700	18343647	1347	1347	1347	1347	62
572	20240514	094600	18260133	1347	1347	1347	1347	0
573	20240514	094500	18260133	1347	1347	1347	1347	0
574	20240514	094400	18260133	1347	1347	1347	1347	37
575	20240514	094300	18210294	1347	1347	1347	1347	29
576	20240514	094200	18171231	1347	1347	1347	1347	3748
577	20240514	094100	13122675	1345	1345	1345	1345	0
578	20240514	094000	13122675	1345	1345	1345	1345	777
579	20240514	093900	12077610	1345	1345	1345	1345	1
580	20240514	093800	12076265	1345	1345	1345	1345	37
581	20240514	093700	12026500	1345	1346	1346	1345	61
582	20240514	093600	11944410	1346	1346	1346	1346	6
583	20240514	093500	11936334	1346	1347	1347	1346	59
584	20240514	093400	11856916	1347	1347	1347	1347	37
585	20240514	093300	11807077	1347	1347	1347	1347	0
586	20240514	093200	11807077	1347	1347	1347	1347	9
587	20240514	093100	11794954	1347	1347	1347	1347	39
588	20240514	093000	11742421	1347	1347	1347	1347	0
589	20240514	092900	11742421	1347	1347	1347	1347	36
590	20240514	092800	11693929	1347	1347	1347	1347	0
591	20240514	092700	11693929	1347	1346	1347	1346	882
592	20240514	092600	10506676	1346	1346	1346	1346	0
593	20240514	092500	10506676	1346	1346	1346	1346	42
594	20240514	092400	10450144	1345	1346	1346	1345	999
595	20240514	092300	9106481	1346	1346	1346	1346	30
596	20240514	092200	9066101	1346	1347	1347	1346	455
597	20240514	092100	8453670	1345	1345	1345	1345	0
598	20240514	092000	8453670	1345	1345	1345	1345	0
599	20240514	091900	8453670	1345	1348	1348	1345	543
600	20240514	091800	7723293	1345	1347	1347	1345	2000
601	20240514	091700	5033248	1345	1345	1345	1345	0
602	20240514	091600	5033248	1345	1345	1345	1345	0
603	20240514	091500	5033248	1345	1347	1347	1345	287
604	20240514	091400	4646705	1347	1347	1347	1347	131
605	20240514	091300	4470248	1347	1350	1350	1347	31
606	20240514	091200	4428488	1350	1350	1350	1350	10
607	20240514	091100	4414988	1347	1347	1347	1347	100
608	20240514	091000	4280288	1348	1348	1348	1348	150
609	20240514	090900	4078088	1350	1350	1350	1350	32
610	20240514	090800	4034888	1348	1348	1348	1348	0
611	20240514	090700	4034888	1348	1348	1348	1348	51
612	20240514	090600	3966140	1348	1347	1348	1347	544
613	20240514	090500	3233348	1348	1348	1348	1348	4
614	20240514	090400	3227956	1348	1348	1348	1348	0
615	20240514	090300	3227956	1348	1348	1348	1348	287
616	20240514	090200	2841080	1348	1348	1348	1348	0
617	20240514	090100	2841080	1348	1350	1350	1348	336
618	20240514	090000	2388150	1350	1350	1350	1350	1769