KissMeData/215100/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	203700	253406435	4445	4445	4445	4445	284
3	20240513	203600	253406435	4445	4445	4445	4445	0
4	20240513	203500	253406435	4445	4445	4445	4445	0
5	20240513	203400	253406435	4445	4445	4445	4445	0
6	20240513	203300	253406435	4445	4445	4445	4445	0
7	20240513	203200	253406435	4445	4445	4445	4445	0
8	20240513	203100	253406435	4445	4445	4445	4445	0
9	20240513	203000	253406435	4445	4445	4445	4445	0
10	20240513	202900	253406435	4445	4445	4445	4445	0
11	20240513	202800	253406435	4445	4445	4445	4445	0
12	20240513	202700	253406435	4445	4445	4445	4445	0
13	20240513	202600	253406435	4445	4445	4445	4445	0
14	20240513	202500	253406435	4445	4445	4445	4445	0
15	20240513	202400	253406435	4445	4445	4445	4445	0
16	20240513	202300	253406435	4445	4445	4445	4445	0
17	20240513	202200	253406435	4445	4445	4445	4445	0
18	20240513	202100	253406435	4445	4445	4445	4445	0
19	20240513	202000	253406435	4445	4445	4445	4445	0
20	20240513	201900	253406435	4445	4445	4445	4445	0
21	20240513	201800	253406435	4445	4445	4445	4445	0
22	20240513	201700	253406435	4445	4445	4445	4445	0
23	20240513	201600	253406435	4445	4445	4445	4445	0
24	20240513	201500	253406435	4445	4445	4445	4445	0
25	20240513	201400	253406435	4445	4445	4445	4445	0
26	20240513	201300	253406435	4445	4445	4445	4445	0
27	20240513	201200	253406435	4445	4445	4445	4445	0
28	20240513	201100	253406435	4445	4445	4445	4445	0
29	20240513	201000	253406435	4445	4445	4445	4445	0
30	20240513	200900	253406435	4445	4445	4445	4445	0
31	20240513	200800	253406435	4445	4445	4445	4445	0
32	20240513	200700	253406435	4445	4445	4445	4445	284
33	20240513	200600	253406435	4445	4445	4445	4445	0
34	20240513	200500	253406435	4445	4445	4445	4445	0
35	20240513	200400	253406435	4445	4445	4445	4445	0
36	20240513	200300	253406435	4445	4445	4445	4445	0
37	20240513	200200	253406435	4445	4445	4445	4445	0
38	20240513	200100	253406435	4445	4445	4445	4445	0
39	20240513	200000	253406435	4445	4445	4445	4445	0
40	20240513	195900	253406435	4445	4445	4445	4445	0
41	20240513	195800	253406435	4445	4445	4445	4445	0
42	20240513	195700	253406435	4445	4445	4445	4445	0
43	20240513	195600	253406435	4445	4445	4445	4445	0
44	20240513	195500	253406435	4445	4445	4445	4445	0
45	20240513	195400	253406435	4445	4445	4445	4445	0
46	20240513	195300	253406435	4445	4445	4445	4445	0
47	20240513	195200	253406435	4445	4445	4445	4445	0
48	20240513	195100	253406435	4445	4445	4445	4445	0
49	20240513	195000	253406435	4445	4445	4445	4445	0
50	20240513	194900	253406435	4445	4445	4445	4445	0
51	20240513	194800	253406435	4445	4445	4445	4445	0
52	20240513	194700	253406435	4445	4445	4445	4445	0
53	20240513	194600	253406435	4445	4445	4445	4445	0
54	20240513	194500	253406435	4445	4445	4445	4445	0
55	20240513	194400	253406435	4445	4445	4445	4445	0
56	20240513	194300	253406435	4445	4445	4445	4445	0
57	20240513	194200	253406435	4445	4445	4445	4445	0
58	20240513	194100	253406435	4445	4445	4445	4445	0
59	20240513	194000	253406435	4445	4445	4445	4445	0
60	20240513	193900	253406435	4445	4445	4445	4445	0
61	20240513	193800	253406435	4445	4445	4445	4445	0
62	20240513	193700	253406435	4445	4445	4445	4445	284
63	20240513	193600	253406435	4445	4445	4445	4445	0
64	20240513	193500	253406435	4445	4445	4445	4445	0
65	20240513	193400	253406435	4445	4445	4445	4445	0
66	20240513	193300	253406435	4445	4445	4445	4445	0
67	20240513	193200	253406435	4445	4445	4445	4445	0
68	20240513	193100	253406435	4445	4445	4445	4445	0
69	20240513	193000	253406435	4445	4445	4445	4445	0
70	20240513	192900	253406435	4445	4445	4445	4445	0
71	20240513	192800	253406435	4445	4445	4445	4445	0
72	20240513	192700	253406435	4445	4445	4445	4445	0
73	20240513	192600	253406435	4445	4445	4445	4445	0
74	20240513	192500	253406435	4445	4445	4445	4445	0
75	20240513	192400	253406435	4445	4445	4445	4445	0
76	20240513	192300	253406435	4445	4445	4445	4445	0
77	20240513	192200	253406435	4445	4445	4445	4445	0
78	20240513	192100	253406435	4445	4445	4445	4445	0
79	20240513	192000	253406435	4445	4445	4445	4445	0
80	20240513	191900	253406435	4445	4445	4445	4445	0
81	20240513	191800	253406435	4445	4445	4445	4445	0
82	20240513	191700	253406435	4445	4445	4445	4445	0
83	20240513	191600	253406435	4445	4445	4445	4445	0
84	20240513	191500	253406435	4445	4445	4445	4445	0
85	20240513	191400	253406435	4445	4445	4445	4445	0
86	20240513	191300	253406435	4445	4445	4445	4445	0
87	20240513	191200	253406435	4445	4445	4445	4445	0
88	20240513	191100	253406435	4445	4445	4445	4445	0
89	20240513	191000	253406435	4445	4445	4445	4445	0
90	20240513	190900	253406435	4445	4445	4445	4445	0
91	20240513	190800	253406435	4445	4445	4445	4445	0
92	20240513	190700	253406435	4445	4445	4445	4445	284
93	20240513	190600	253406435	4445	4445	4445	4445	0
94	20240513	190500	253406435	4445	4445	4445	4445	0
95	20240513	190400	253406435	4445	4445	4445	4445	0
96	20240513	190300	253406435	4445	4445	4445	4445	0
97	20240513	190200	253406435	4445	4445	4445	4445	0
98	20240513	190100	253406435	4445	4445	4445	4445	0
99	20240513	190000	253406435	4445	4445	4445	4445	0
100	20240513	185900	253406435	4445	4445	4445	4445	0
101	20240513	185800	253406435	4445	4445	4445	4445	0
102	20240513	185700	253406435	4445	4445	4445	4445	0
103	20240513	185600	253406435	4445	4445	4445	4445	0
104	20240513	185500	253406435	4445	4445	4445	4445	0
105	20240513	185400	253406435	4445	4445	4445	4445	0
106	20240513	185300	253406435	4445	4445	4445	4445	0
107	20240513	185200	253406435	4445	4445	4445	4445	0
108	20240513	185100	253406435	4445	4445	4445	4445	0
109	20240513	185000	253406435	4445	4445	4445	4445	0
110	20240513	184900	253406435	4445	4445	4445	4445	0
111	20240513	184800	253406435	4445	4445	4445	4445	0
112	20240513	184700	253406435	4445	4445	4445	4445	0
113	20240513	184600	253406435	4445	4445	4445	4445	0
114	20240513	184500	253406435	4445	4445	4445	4445	0
115	20240513	184400	253406435	4445	4445	4445	4445	0
116	20240513	184300	253406435	4445	4445	4445	4445	0
117	20240513	184200	253406435	4445	4445	4445	4445	0
118	20240513	184100	253406435	4445	4445	4445	4445	0
119	20240513	184000	253406435	4445	4445	4445	4445	0
120	20240513	183900	253406435	4445	4445	4445	4445	0
121	20240513	183800	253406435	4445	4445	4445	4445	0
122	20240513	183700	253406435	4445	4445	4445	4445	284
123	20240513	183600	253406435	4445	4445	4445	4445	0
124	20240513	183500	253406435	4445	4445	4445	4445	0
125	20240513	183400	253406435	4445	4445	4445	4445	0
126	20240513	183300	253406435	4445	4445	4445	4445	0
127	20240513	183200	253406435	4445	4445	4445	4445	0
128	20240513	183100	253406435	4445	4445	4445	4445	0
129	20240513	183000	253406435	4445	4445	4445	4445	0
130	20240513	182900	253406435	4445	4445	4445	4445	0
131	20240513	182800	253406435	4445	4445	4445	4445	0
132	20240513	182700	253406435	4445	4445	4445	4445	0
133	20240513	182600	253406435	4445	4445	4445	4445	0
134	20240513	182500	253406435	4445	4445	4445	4445	0
135	20240513	182400	253406435	4445	4445	4445	4445	0
136	20240513	182300	253406435	4445	4445	4445	4445	0
137	20240513	182200	253406435	4445	4445	4445	4445	0
138	20240513	182100	253406435	4445	4445	4445	4445	0
139	20240513	182000	253406435	4445	4445	4445	4445	0
140	20240513	181900	253406435	4445	4445	4445	4445	0
141	20240513	181800	253406435	4445	4445	4445	4445	0
142	20240513	181700	253406435	4445	4445	4445	4445	0
143	20240513	181600	253406435	4445	4445	4445	4445	0
144	20240513	181500	253406435	4445	4445	4445	4445	0
145	20240513	181400	253406435	4445	4445	4445	4445	0
146	20240513	181300	253406435	4445	4445	4445	4445	0
147	20240513	181200	253406435	4445	4445	4445	4445	0
148	20240513	181100	253406435	4445	4445	4445	4445	0
149	20240513	181000	253406435	4445	4445	4445	4445	0
150	20240513	180900	253406435	4445	4445	4445	4445	0
151	20240513	180800	253406435	4445	4445	4445	4445	0
152	20240513	180700	253406435	4445	4445	4445	4445	284
153	20240513	180600	253406435	4445	4445	4445	4445	0
154	20240513	180500	253406435	4445	4445	4445	4445	0
155	20240513	180400	253406435	4445	4445	4445	4445	0
156	20240513	180300	253406435	4445	4445	4445	4445	0
157	20240513	180200	253406435	4445	4445	4445	4445	0
158	20240513	180100	253406435	4445	4445	4445	4445	0
159	20240513	180000	253406435	4445	4445	4445	4445	0
160	20240513	175900	253406435	4445	4445	4445	4445	0
161	20240513	175800	253406435	4445	4445	4445	4445	0
162	20240513	175700	253406435	4445	4445	4445	4445	0
163	20240513	175600	253406435	4445	4445	4445	4445	0
164	20240513	175500	253406435	4445	4445	4445	4445	0
165	20240513	175400	253406435	4445	4445	4445	4445	0
166	20240513	175300	253406435	4445	4445	4445	4445	0
167	20240513	175200	253406435	4445	4445	4445	4445	0
168	20240513	175100	253406435	4445	4445	4445	4445	0
169	20240513	175000	253406435	4445	4445	4445	4445	0
170	20240513	174900	253406435	4445	4445	4445	4445	0
171	20240513	174800	253406435	4445	4445	4445	4445	0
172	20240513	174700	253406435	4445	4445	4445	4445	0
173	20240513	174600	253406435	4445	4445	4445	4445	0
174	20240513	174500	253406435	4445	4445	4445	4445	0
175	20240513	174400	253406435	4445	4445	4445	4445	0
176	20240513	174300	253406435	4445	4445	4445	4445	0
177	20240513	174200	253406435	4445	4445	4445	4445	0
178	20240513	174100	253406435	4445	4445	4445	4445	0
179	20240513	174000	253406435	4445	4445	4445	4445	0
180	20240513	173900	253406435	4445	4445	4445	4445	0
181	20240513	173800	253406435	4445	4445	4445	4445	0
182	20240513	173700	253406435	4445	4445	4445	4445	284
183	20240513	173600	253406435	4445	4445	4445	4445	0
184	20240513	173500	253406435	4445	4445	4445	4445	0
185	20240513	173400	253406435	4445	4445	4445	4445	0
186	20240513	173300	253406435	4445	4445	4445	4445	0
187	20240513	173200	253406435	4445	4445	4445	4445	0
188	20240513	173100	253406435	4445	4445	4445	4445	0
189	20240513	173000	253406435	4445	4445	4445	4445	0
190	20240513	172900	253406435	4445	4445	4445	4445	0
191	20240513	172800	253406435	4445	4445	4445	4445	0
192	20240513	172700	253406435	4445	4445	4445	4445	0
193	20240513	172600	253406435	4445	4445	4445	4445	0
194	20240513	172500	253406435	4445	4445	4445	4445	0
195	20240513	172400	253406435	4445	4445	4445	4445	0
196	20240513	172300	253406435	4445	4445	4445	4445	0
197	20240513	172200	253406435	4445	4445	4445	4445	0
198	20240513	172100	253406435	4445	4445	4445	4445	0
199	20240513	172000	253406435	4445	4445	4445	4445	0
200	20240513	171900	253406435	4445	4445	4445	4445	0
201	20240513	171800	253406435	4445	4445	4445	4445	0
202	20240513	171700	253406435	4445	4445	4445	4445	0
203	20240513	171600	253406435	4445	4445	4445	4445	0
204	20240513	171500	253406435	4445	4445	4445	4445	0
205	20240513	171400	253406435	4445	4445	4445	4445	0
206	20240513	171300	253406435	4445	4445	4445	4445	0
207	20240513	171200	253406435	4445	4445	4445	4445	0
208	20240513	171100	253406435	4445	4445	4445	4445	0
209	20240513	171000	253406435	4445	4445	4445	4445	0
210	20240513	170900	253406435	4445	4445	4445	4445	0
211	20240513	170800	253406435	4445	4445	4445	4445	0
212	20240513	170700	253406435	4445	4445	4445	4445	284
213	20240513	170600	253406435	4445	4445	4445	4445	0
214	20240513	170500	253406435	4445	4445	4445	4445	0
215	20240513	170400	253406435	4445	4445	4445	4445	0
216	20240513	170300	253406435	4445	4445	4445	4445	0
217	20240513	170200	253406435	4445	4445	4445	4445	0
218	20240513	170100	253406435	4445	4445	4445	4445	0
219	20240513	170000	253406435	4445	4445	4445	4445	0
220	20240513	165900	253406435	4445	4445	4445	4445	0
221	20240513	165800	253406435	4445	4445	4445	4445	0
222	20240513	165700	253406435	4445	4445	4445	4445	0
223	20240513	165600	253406435	4445	4445	4445	4445	0
224	20240513	165500	253406435	4445	4445	4445	4445	0
225	20240513	165400	253406435	4445	4445	4445	4445	0
226	20240513	165300	253406435	4445	4445	4445	4445	0
227	20240513	165200	253406435	4445	4445	4445	4445	0
228	20240513	165100	253406435	4445	4445	4445	4445	0
229	20240513	165000	253406435	4445	4445	4445	4445	0
230	20240513	164900	253406435	4445	4445	4445	4445	0
231	20240513	164800	253406435	4445	4445	4445	4445	0
232	20240513	164700	253406435	4445	4445	4445	4445	0
233	20240513	164600	253406435	4445	4445	4445	4445	0
234	20240513	164500	253406435	4445	4445	4445	4445	0
235	20240513	164400	253406435	4445	4445	4445	4445	0
236	20240513	164300	253406435	4445	4445	4445	4445	0
237	20240513	164200	253406435	4445	4445	4445	4445	0
238	20240513	164100	253406435	4445	4445	4445	4445	0
239	20240513	164000	253406435	4445	4445	4445	4445	0
240	20240513	163900	253406435	4445	4445	4445	4445	0
241	20240513	163800	253406435	4445	4445	4445	4445	0
242	20240513	163700	253406435	4445	4445	4445	4445	284
243	20240513	163600	253406435	4445	4445	4445	4445	0
244	20240513	163500	253406435	4445	4445	4445	4445	0
245	20240513	163400	253406435	4445	4445	4445	4445	0
246	20240513	163300	253406435	4445	4445	4445	4445	0
247	20240513	163200	253406435	4445	4445	4445	4445	0
248	20240513	163100	253406435	4445	4445	4445	4445	0
249	20240513	163000	253406435	4445	4445	4445	4445	0
250	20240513	162900	253406435	4445	4445	4445	4445	0
251	20240513	162800	253406435	4445	4445	4445	4445	0
252	20240513	162700	253406435	4445	4445	4445	4445	0
253	20240513	162600	253406435	4445	4445	4445	4445	0
254	20240513	162500	253406435	4445	4445	4445	4445	0
255	20240513	162400	253406435	4445	4445	4445	4445	0
256	20240513	162300	253406435	4445	4445	4445	4445	0
257	20240513	162200	253406435	4445	4445	4445	4445	0
258	20240513	162100	253406435	4445	4445	4445	4445	0
259	20240513	162000	253406435	4445	4445	4445	4445	0
260	20240513	161900	253406435	4445	4445	4445	4445	0
261	20240513	161800	253406435	4445	4445	4445	4445	0
262	20240513	161700	253406435	4445	4445	4445	4445	0
263	20240513	161600	253406435	4445	4445	4445	4445	0
264	20240513	161500	253406435	4445	4445	4445	4445	0
265	20240513	161400	253406435	4445	4445	4445	4445	0
266	20240513	161300	253406435	4445	4445	4445	4445	0
267	20240513	161200	253406435	4445	4445	4445	4445	0
268	20240513	161100	253406435	4445	4445	4445	4445	0
269	20240513	161000	253406435	4445	4445	4445	4445	0
270	20240513	160900	253406435	4445	4445	4445	4445	0
271	20240513	160800	253406435	4445	4445	4445	4445	0
272	20240513	160700	253406435	4445	4445	4445	4445	284
273	20240513	160600	253406435	4445	4445	4445	4445	0
274	20240513	160500	253406435	4445	4445	4445	4445	0
275	20240513	160400	253406435	4445	4445	4445	4445	0
276	20240513	160300	253406435	4445	4445	4445	4445	0
277	20240513	160200	253406435	4445	4445	4445	4445	0
278	20240513	160100	253406435	4445	4445	4445	4445	0
279	20240513	160000	253406435	4445	4445	4445	4445	0
280	20240513	155900	253406435	4445	4445	4445	4445	0
281	20240513	155800	253406435	4445	4445	4445	4445	0
282	20240513	155700	253406435	4445	4445	4445	4445	0
283	20240513	155600	253406435	4445	4445	4445	4445	0
284	20240513	155500	253406435	4445	4445	4445	4445	0
285	20240513	155400	253406435	4445	4445	4445	4445	0
286	20240513	155300	253406435	4445	4445	4445	4445	0
287	20240513	155200	253406435	4445	4445	4445	4445	0
288	20240513	155100	253406435	4445	4445	4445	4445	0
289	20240513	155000	253406435	4445	4445	4445	4445	0
290	20240513	154900	253406435	4445	4445	4445	4445	0
291	20240513	154800	253406435	4445	4445	4445	4445	0
292	20240513	154700	253406435	4445	4445	4445	4445	0
293	20240513	154600	253406435	4445	4445	4445	4445	0
294	20240513	154500	253406435	4445	4445	4445	4445	0
295	20240513	154400	253406435	4445	4445	4445	4445	0
296	20240513	154300	253406435	4445	4445	4445	4445	0
297	20240513	154200	253406435	4445	4445	4445	4445	0
298	20240513	154100	253406435	4445	4445	4445	4445	0
299	20240513	154000	253406435	4445	4445	4445	4445	0
300	20240513	153900	253406435	4445	4445	4445	4445	0
301	20240513	153800	253406435	4445	4445	4445	4445	0
302	20240513	153700	253406435	4445	4445	4445	4445	284
303	20240513	153600	253406435	4445	4445	4445	4445	0
304	20240513	153500	253406435	4445	4445	4445	4445	0
305	20240513	153400	253406435	4445	4445	4445	4445	0
306	20240513	153300	253406435	4445	4445	4445	4445	0
307	20240513	153200	253406435	4445	4445	4445	4445	0
308	20240513	153100	253406435	4445	4445	4445	4445	0
309	20240513	153000	253406435	4445	4445	4445	4445	284
310	20240513	152900	252144055	4445	4445	4445	4445	0
311	20240513	152800	252144055	4445	4445	4445	4445	0
312	20240513	152700	252144055	4445	4445	4445	4445	0
313	20240513	152600	252144055	4445	4445	4445	4445	0
314	20240513	152500	252144055	4445	4445	4445	4445	0
315	20240513	152400	252144055	4445	4445	4445	4445	0
316	20240513	152300	252144055	4445	4445	4445	4445	0
317	20240513	152200	252144055	4445	4445	4445	4445	0
318	20240513	152100	252144055	4445	4445	4445	4445	0
319	20240513	152000	252144055	4445	4445	4445	4445	0
320	20240513	151900	252144055	4445	4445	4445	4445	0
321	20240513	151800	252144055	4445	4440	4445	4440	182
322	20240513	151700	251335970	4440	4440	4440	4440	12
323	20240513	151600	251282690	4440	4440	4440	4440	1
324	20240513	151500	251278250	4440	4440	4440	4440	256
325	20240513	151400	250141610	4445	4445	4445	4445	0
326	20240513	151300	250141610	4445	4440	4445	4440	60
327	20240513	151200	249875165	4440	4440	4440	4440	4
328	20240513	151100	249857405	4440	4440	4440	4440	86
329	20240513	151000	249475565	4440	4445	4445	4440	5
330	20240513	150900	249453345	4445	4435	4445	4435	469
331	20240513	150800	247373270	4435	4435	4435	4435	100
332	20240513	150700	246929770	4435	4435	4435	4435	0
333	20240513	150600	246929770	4435	4435	4435	4435	1
334	20240513	150500	246925335	4425	4425	4425	4425	0
335	20240513	150400	246925335	4425	4425	4425	4425	359
336	20240513	150300	245336760	4425	4425	4430	4425	61
337	20240513	150200	245066825	4440	4440	4440	4440	0
338	20240513	150100	245066825	4440	4440	4440	4440	0
339	20240513	150000	245066825	4440	4440	4440	4440	0
340	20240513	145900	245066825	4440	4440	4440	4440	10
341	20240513	145800	245022425	4420	4435	4435	4420	2559
342	20240513	145700	233701545	4430	4430	4430	4430	0
343	20240513	145600	233701545	4430	4440	4440	4430	631
344	20240513	145500	230903275	4445	4445	4445	4445	0
345	20240513	145400	230903275	4445	4445	4445	4445	0
346	20240513	145300	230903275	4445	4445	4445	4445	4
347	20240513	145200	230885495	4445	4445	4445	4445	26
348	20240513	145100	230769925	4440	4440	4440	4440	0
349	20240513	145000	230769925	4440	4440	4440	4440	0
350	20240513	144900	230769925	4440	4440	4440	4440	0
351	20240513	144800	230769925	4440	4440	4440	4440	136
352	20240513	144700	230166085	4445	4445	4445	4445	0
353	20240513	144600	230166085	4445	4445	4445	4445	0
354	20240513	144500	230166085	4445	4445	4445	4445	0
355	20240513	144400	230166085	4445	4445	4445	4445	50
356	20240513	144300	229943835	4440	4440	4440	4440	100
357	20240513	144200	229499835	4440	4440	4440	4440	0
358	20240513	144100	229499835	4440	4440	4440	4440	400
359	20240513	144000	227723835	4445	4445	4445	4445	10
360	20240513	143900	227679385	4440	4440	4440	4440	0
361	20240513	143800	227679385	4440	4440	4440	4440	110
362	20240513	143700	227190985	4445	4445	4445	4445	0
363	20240513	143600	227190985	4445	4445	4445	4445	4
364	20240513	143500	227173205	4445	4445	4445	4445	0
365	20240513	143400	227173205	4445	4445	4445	4445	0
366	20240513	143300	227173205	4445	4445	4445	4445	3
367	20240513	143200	227159870	4445	4445	4445	4445	0
368	20240513	143100	227159870	4445	4445	4445	4445	3
369	20240513	143000	227146535	4445	4445	4445	4445	445
370	20240513	142900	225168510	4450	4450	4450	4450	3
371	20240513	142800	225155160	4450	4450	4450	4450	0
372	20240513	142700	225155160	4450	4460	4460	4450	176
373	20240513	142600	224371660	4460	4460	4460	4460	5
374	20240513	142500	224349360	4460	4460	4460	4460	1
375	20240513	142400	224344900	4455	4455	4455	4455	0
376	20240513	142300	224344900	4455	4450	4455	4450	6
377	20240513	142200	224318195	4460	4460	4460	4460	0
378	20240513	142100	224318195	4460	4460	4460	4460	0
379	20240513	142000	224318195	4460	4460	4460	4460	0
380	20240513	141900	224318195	4460	4460	4460	4460	0
381	20240513	141800	224318195	4460	4460	4460	4460	0
382	20240513	141700	224318195	4460	4460	4460	4460	0
383	20240513	141600	224318195	4460	4460	4460	4460	0
384	20240513	141500	224318195	4460	4460	4460	4460	0
385	20240513	141400	224318195	4460	4460	4460	4460	1
386	20240513	141300	224313735	4445	4445	4445	4445	2
387	20240513	141200	224304845	4460	4460	4460	4460	10
388	20240513	141100	224260245	4445	4455	4455	4445	541
389	20240513	141000	221853700	4455	4455	4455	4455	200
390	20240513	140900	220962700	4455	4455	4455	4455	0
391	20240513	140800	220962700	4455	4455	4455	4455	0
392	20240513	140700	220962700	4455	4455	4455	4455	10
393	20240513	140600	220918150	4455	4455	4455	4455	0
394	20240513	140500	220918150	4455	4455	4455	4455	0
395	20240513	140400	220918150	4455	4455	4455	4455	0
396	20240513	140300	220918150	4455	4455	4455	4455	4
397	20240513	140200	220900330	4460	4460	4460	4460	0
398	20240513	140100	220900330	4460	4460	4460	4460	0
399	20240513	140000	220900330	4460	4460	4460	4460	0
400	20240513	135900	220900330	4460	4460	4460	4460	0
401	20240513	135800	220900330	4460	4460	4460	4460	0
402	20240513	135700	220900330	4460	4445	4460	4445	47
403	20240513	135600	220691310	4460	4460	4460	4460	0
404	20240513	135500	220691310	4460	4460	4460	4460	2
405	20240513	135400	220682390	4460	4460	4460	4460	0
406	20240513	135300	220682390	4460	4460	4460	4460	1
407	20240513	135200	220677930	4445	4445	4445	4445	10
408	20240513	135100	220633480	4460	4460	4460	4460	0
409	20240513	135000	220633480	4460	4460	4460	4460	0
410	20240513	134900	220633480	4460	4460	4460	4460	0
411	20240513	134800	220633480	4460	4460	4460	4460	0
412	20240513	134700	220633480	4460	4460	4460	4460	1
413	20240513	134600	220629020	4445	4445	4445	4445	86
414	20240513	134500	220246750	4460	4460	4460	4460	0
415	20240513	134400	220246750	4460	4460	4460	4460	0
416	20240513	134300	220246750	4460	4460	4460	4460	0
417	20240513	134200	220246750	4460	4460	4460	4460	0
418	20240513	134100	220246750	4460	4460	4460	4460	0
419	20240513	134000	220246750	4460	4460	4460	4460	0
420	20240513	133900	220246750	4460	4460	4460	4460	0
421	20240513	133800	220246750	4460	4460	4460	4460	399
422	20240513	133700	218467210	4460	4460	4460	4460	423
423	20240513	133600	216580630	4460	4460	4460	4460	1
424	20240513	133500	216576170	4440	4450	4450	4440	131
425	20240513	133400	215994505	4450	4450	4450	4450	3
426	20240513	133300	215981155	4450	4455	4455	4450	21
427	20240513	133200	215887610	4455	4455	4455	4455	1
428	20240513	133100	215883155	4460	4460	4460	4460	0
429	20240513	133000	215883155	4460	4460	4460	4460	0
430	20240513	132900	215883155	4460	4445	4460	4445	40
431	20240513	132800	215705295	4445	4445	4445	4445	194
432	20240513	132700	214842965	4445	4450	4450	4445	1500
433	20240513	132600	208172925	4460	4460	4460	4460	1
434	20240513	132500	208168465	4460	4460	4460	4460	0
435	20240513	132400	208168465	4460	4460	4460	4460	17
436	20240513	132300	208092645	4450	4450	4450	4450	4
437	20240513	132200	208074845	4450	4455	4455	4450	27
438	20240513	132100	207954690	4455	4455	4455	4455	0
439	20240513	132000	207954690	4455	4455	4455	4455	4
440	20240513	131900	207936870	4455	4455	4455	4455	1
441	20240513	131800	207932415	4450	4450	4450	4450	135
442	20240513	131700	207331665	4450	4450	4450	4450	0
443	20240513	131600	207331665	4450	4450	4450	4450	0
444	20240513	131500	207331665	4450	4460	4460	4450	421
445	20240513	131400	205458005	4460	4460	4460	4460	100
446	20240513	131300	205012005	4460	4460	4460	4460	0
447	20240513	131200	205012005	4460	4460	4460	4460	1
448	20240513	131100	205007545	4450	4450	4450	4450	455
449	20240513	131000	202982795	4450	4450	4450	4450	36
450	20240513	130900	202822595	4455	4455	4455	4455	0
451	20240513	130800	202822595	4455	4455	4455	4455	72
452	20240513	130700	202501835	4455	4455	4455	4455	0
453	20240513	130600	202501835	4455	4455	4455	4455	25
454	20240513	130500	202390460	4460	4460	4460	4460	9
455	20240513	130400	202350320	4460	4460	4460	4460	167
456	20240513	130300	201605500	4460	4460	4460	4460	0
457	20240513	130200	201605500	4460	4460	4460	4460	831
458	20240513	130100	197899240	4460	4460	4460	4460	0
459	20240513	130000	197899240	4460	4460	4460	4460	126
460	20240513	125900	197337280	4460	4460	4460	4460	0
461	20240513	125800	197337280	4460	4460	4460	4460	0
462	20240513	125700	197337280	4460	4460	4460	4460	0
463	20240513	125600	197337280	4460	4460	4460	4460	30
464	20240513	125500	197203480	4460	4460	4460	4460	5
465	20240513	125400	197181180	4460	4460	4460	4460	0
466	20240513	125300	197181180	4460	4460	4460	4455	263
467	20240513	125200	196008700	4460	4460	4460	4460	0
468	20240513	125100	196008700	4460	4460	4460	4460	0
469	20240513	125000	196008700	4460	4460	4460	4460	1
470	20240513	124900	196004240	4455	4455	4455	4455	175
471	20240513	124800	195224615	4460	4460	4460	4460	1
472	20240513	124700	195220155	4450	4450	4450	4450	60
473	20240513	124600	194953155	4460	4460	4460	4460	5
474	20240513	124500	194930855	4460	4460	4460	4460	0
475	20240513	124400	194930855	4460	4460	4460	4460	0
476	20240513	124300	194930855	4460	4460	4460	4460	210
477	20240513	124200	193994255	4460	4460	4460	4460	16
478	20240513	124100	193922895	4465	4465	4465	4465	270
479	20240513	124000	192717345	4475	4475	4475	4475	0
480	20240513	123900	192717345	4475	4475	4475	4475	0
481	20240513	123800	192717345	4475	4475	4475	4475	0
482	20240513	123700	192717345	4475	4475	4475	4475	0
483	20240513	123600	192717345	4475	4475	4475	4475	1
484	20240513	123500	192712870	4450	4470	4470	4450	688
485	20240513	123400	189643565	4475	4475	4475	4475	0
486	20240513	123300	189643565	4475	4475	4475	4475	10
487	20240513	123200	189598815	4475	4475	4475	4475	0
488	20240513	123100	189598815	4475	4475	4475	4475	0
489	20240513	123000	189598815	4475	4475	4475	4475	22
490	20240513	122900	189500365	4475	4475	4475	4470	741
491	20240513	122800	186184395	4475	4475	4475	4475	80
492	20240513	122700	185826395	4475	4475	4475	4475	0
493	20240513	122600	185826395	4475	4475	4475	4475	4
494	20240513	122500	185808495	4475	4475	4475	4475	0
495	20240513	122400	185808495	4475	4460	4475	4460	683
496	20240513	122300	182758905	4460	4460	4460	4460	2
497	20240513	122200	182749985	4465	4465	4465	4465	3
498	20240513	122100	182736590	4465	4465	4465	4465	0
499	20240513	122000	182736590	4465	4465	4465	4465	10
500	20240513	121900	182691940	4465	4465	4465	4465	0
501	20240513	121800	182691940	4465	4465	4465	4465	0
502	20240513	121700	182691940	4465	4465	4465	4465	0
503	20240513	121600	182691940	4465	4455	4465	4455	673
504	20240513	121500	179690725	4450	4450	4450	4450	60
505	20240513	121400	179423725	4450	4450	4450	4450	0
506	20240513	121300	179423725	4450	4455	4455	4450	101
507	20240513	121200	178974270	4455	4455	4455	4455	12
508	20240513	121100	178920810	4455	4455	4455	4455	0
509	20240513	121000	178920810	4455	4455	4455	4455	114
510	20240513	120900	178412940	4455	4460	4460	4455	222
511	20240513	120800	177423500	4465	4465	4465	4465	255
512	20240513	120700	176284925	4465	4460	4465	4460	202
513	20240513	120600	175383005	4465	4465	4465	4465	193
514	20240513	120500	174521260	4475	4475	4475	4475	0
515	20240513	120400	174521260	4475	4475	4475	4475	0
516	20240513	120300	174521260	4475	4475	4475	4475	125
517	20240513	120200	173961885	4475	4475	4475	4475	0
518	20240513	120100	173961885	4475	4475	4475	4475	20
519	20240513	120000	173872385	4470	4470	4470	4470	5
520	20240513	115900	173850035	4475	4475	4475	4475	0
521	20240513	115800	173850035	4475	4475	4475	4475	0
522	20240513	115700	173850035	4475	4465	4475	4465	23
523	20240513	115600	173747330	4465	4465	4465	4465	78
524	20240513	115500	173399060	4465	4465	4465	4465	1
525	20240513	115400	173394595	4470	4470	4470	4470	0
526	20240513	115300	173394595	4470	4470	4470	4470	75
527	20240513	115200	173059345	4475	4475	4475	4475	0
528	20240513	115100	173059345	4475	4475	4475	4475	20
529	20240513	115000	172969845	4475	4475	4475	4475	0
530	20240513	114900	172969845	4475	4475	4475	4475	1
531	20240513	114800	172965370	4475	4475	4475	4475	0
532	20240513	114700	172965370	4475	4475	4475	4475	50
533	20240513	114600	172741620	4465	4465	4465	4465	50
534	20240513	114500	172518370	4465	4465	4465	4465	0
535	20240513	114400	172518370	4465	4465	4465	4465	60
536	20240513	114300	172250470	4465	4470	4470	4465	327
537	20240513	114200	170789395	4475	4475	4475	4475	0
538	20240513	114100	170789395	4475	4475	4475	4475	0
539	20240513	114000	170789395	4475	4475	4475	4475	0
540	20240513	113900	170789395	4475	4475	4475	4475	0
541	20240513	113800	170789395	4475	4475	4475	4475	20
542	20240513	113700	170699895	4475	4475	4475	4475	20
543	20240513	113600	170610395	4475	4475	4475	4475	141
544	20240513	113500	169979420	4475	4475	4475	4475	30
545	20240513	113400	169845170	4475	4475	4475	4475	0
546	20240513	113300	169845170	4475	4475	4475	4475	0
547	20240513	113200	169845170	4475	4475	4475	4475	0
548	20240513	113100	169845170	4475	4475	4475	4475	0
549	20240513	113000	169845170	4475	4475	4475	4475	0
550	20240513	112900	169845170	4475	4475	4475	4475	0
551	20240513	112800	169845170	4475	4475	4475	4475	0
552	20240513	112700	169845170	4475	4475	4475	4475	0
553	20240513	112600	169845170	4475	4460	4475	4460	348
554	20240513	112500	168293075	4465	4470	4470	4465	14
555	20240513	112400	168230545	4475	4475	4475	4475	0
556	20240513	112300	168230545	4475	4475	4475	4475	0
557	20240513	112200	168230545	4475	4475	4475	4475	15
558	20240513	112100	168163420	4480	4480	4480	4480	1
559	20240513	112000	168158940	4475	4475	4475	4475	100
560	20240513	111900	167711440	4475	4475	4475	4475	0
561	20240513	111800	167711440	4475	4475	4475	4475	1
562	20240513	111700	167706965	4460	4460	4460	4460	11
563	20240513	111600	167657905	4465	4465	4465	4465	0
564	20240513	111500	167657905	4465	4465	4465	4465	0
565	20240513	111400	167657905	4465	4465	4465	4465	0
566	20240513	111300	167657905	4465	4465	4465	4465	1
567	20240513	111200	167653440	4460	4465	4465	4460	79
568	20240513	111100	167300820	4465	4465	4465	4465	0
569	20240513	111000	167300820	4465	4465	4465	4465	54
570	20240513	110900	167059710	4465	4465	4465	4465	0
571	20240513	110800	167059710	4465	4465	4465	4465	0
572	20240513	110700	167059710	4465	4465	4465	4465	19
573	20240513	110600	166974875	4465	4465	4465	4465	121
574	20240513	110500	166434610	4465	4465	4465	4465	0
575	20240513	110400	166434610	4465	4465	4465	4465	275
576	20240513	110300	165206735	4465	4465	4465	4465	0
577	20240513	110200	165206735	4465	4465	4465	4465	0
578	20240513	110100	165206735	4465	4465	4465	4465	15
579	20240513	110000	165139760	4465	4465	4465	4465	0
580	20240513	105900	165139760	4465	4465	4465	4465	0
581	20240513	105800	165139760	4465	4465	4465	4465	201
582	20240513	105700	164242295	4465	4465	4465	4460	886
583	20240513	105600	160287230	4465	4465	4465	4465	10
584	20240513	105500	160242580	4460	4460	4460	4460	0
585	20240513	105400	160242580	4460	4460	4460	4460	0
586	20240513	105300	160242580	4460	4460	4460	4460	0
587	20240513	105200	160242580	4460	4460	4460	4460	180
588	20240513	105100	159439780	4460	4460	4460	4460	0
589	20240513	105000	159439780	4460	4460	4460	4460	0
590	20240513	104900	159439780	4460	4465	4465	4460	432
591	20240513	104800	157513055	4465	4465	4465	4465	22
592	20240513	104700	157414825	4465	4465	4465	4465	0
593	20240513	104600	157414825	4465	4465	4465	4465	55
594	20240513	104500	157169250	4465	4465	4465	4465	18
595	20240513	104400	157088880	4465	4465	4465	4465	502
596	20240513	104300	154847450	4465	4465	4465	4465	0
597	20240513	104200	154847450	4465	4465	4465	4465	1
598	20240513	104100	154842985	4465	4465	4465	4465	5
599	20240513	104000	154820660	4465	4465	4465	4465	0
600	20240513	103900	154820660	4465	4465	4465	4465	2
601	20240513	103800	154811730	4460	4460	4460	4460	1
602	20240513	103700	154807270	4460	4460	4460	4460	2
603	20240513	103600	154798350	4460	4465	4465	4460	320
604	20240513	103500	153370975	4465	4465	4465	4465	2
605	20240513	103400	153362045	4465	4465	4465	4465	0
606	20240513	103300	153362045	4465	4465	4465	4465	63
607	20240513	103200	153080750	4465	4465	4465	4465	0
608	20240513	103100	153080750	4465	4465	4465	4465	0
609	20240513	103000	153080750	4465	4465	4465	4465	0
610	20240513	102900	153080750	4465	4465	4465	4465	332
611	20240513	102800	151598370	4465	4465	4465	4465	10
612	20240513	102700	151553720	4465	4465	4465	4465	13
613	20240513	102600	151495675	4465	4465	4465	4465	50
614	20240513	102500	151272425	4475	4475	4475	4475	23
615	20240513	102400	151169500	4475	4470	4475	4465	1325
616	20240513	102300	145242075	4470	4470	4470	4470	75
617	20240513	102200	144906825	4475	4475	4475	4475	0
618	20240513	102100	144906825	4475	4475	4475	4475	0
619	20240513	102000	144906825	4475	4475	4475	4475	5
620	20240513	101900	144884450	4475	4475	4475	4475	2
621	20240513	101800	144875500	4475	4475	4475	4475	1
622	20240513	101700	144871025	4475	4475	4475	4475	2
623	20240513	101600	144862075	4475	4485	4485	4475	403
624	20240513	101500	143057765	4485	4485	4485	4485	3
625	20240513	101400	143044310	4485	4485	4485	4485	18
626	20240513	101300	142963580	4490	4490	4490	4490	10
627	20240513	101200	142918680	4490	4500	4500	4490	65
628	20240513	101100	142626620	4500	4500	4500	4500	0
629	20240513	101000	142626620	4500	4500	4500	4500	244
630	20240513	100900	141528620	4505	4505	4505	4505	9
631	20240513	100800	141488075	4505	4510	4510	4505	433
632	20240513	100700	139535935	4510	4510	4510	4505	5
633	20240513	100600	139513395	4510	4510	4510	4510	9
634	20240513	100500	139472805	4510	4505	4510	4505	67
635	20240513	100400	139170965	4505	4505	4505	4475	1224
636	20240513	100300	133683930	4500	4500	4500	4495	75
637	20240513	100200	133346475	4495	4495	4495	4495	151
638	20240513	100100	132667730	4495	4480	4495	4480	188
639	20240513	100000	131825475	4485	4490	4490	4485	275
640	20240513	095900	130592040	4490	4490	4490	4490	3
641	20240513	095800	130578570	4490	4490	4490	4490	11
642	20240513	095700	130529180	4490	4490	4490	4490	0
643	20240513	095600	130529180	4490	4490	4490	4490	0
644	20240513	095500	130529180	4490	4490	4490	4490	308
645	20240513	095400	129146260	4485	4485	4485	4485	10
646	20240513	095300	129101410	4490	4490	4490	4490	11
647	20240513	095200	129052020	4495	4490	4495	4490	293
648	20240513	095100	127736445	4490	4490	4490	4490	0
649	20240513	095000	127736445	4490	4490	4490	4490	672
650	20240513	094900	124719165	4495	4490	4495	4490	56
651	20240513	094800	124467700	4490	4490	4490	4490	64
652	20240513	094700	124180340	4495	4495	4495	4495	0
653	20240513	094600	124180340	4495	4480	4495	4480	46
654	20240513	094500	123974230	4480	4480	4480	4480	0
655	20240513	094400	123974230	4480	4475	4480	4475	47
656	20240513	094300	123763770	4480	4480	4480	4480	28
657	20240513	094200	123638330	4480	4480	4480	4480	24
658	20240513	094100	123530810	4480	4485	4485	4480	48
659	20240513	094000	123315645	4480	4480	4480	4480	263
660	20240513	093900	122137405	4480	4480	4480	4480	42
661	20240513	093800	121949245	4485	4485	4485	4485	0
662	20240513	093700	121949245	4485	4485	4485	4485	5
663	20240513	093600	121926820	4495	4470	4495	4450	2249
664	20240513	093500	111901440	4470	4505	4510	4470	1830
665	20240513	093400	103702315	4500	4525	4525	4500	1090
666	20240513	093300	98786180	4525	4530	4530	4525	728
667	20240513	093200	95491940	4535	4535	4535	4535	12
668	20240513	093100	95437520	4535	4535	4535	4535	67
669	20240513	093000	95133675	4535	4545	4545	4535	325
670	20240513	092900	93656850	4545	4540	4545	4535	563
671	20240513	092800	91103280	4540	4540	4540	4540	31
672	20240513	092700	90962540	4550	4550	4550	4550	553
673	20240513	092600	88446390	4550	4545	4550	4545	572
674	20240513	092500	85844140	4545	4550	4555	4545	1198
675	20240513	092400	80398750	4545	4545	4545	4545	518
676	20240513	092300	78044440	4550	4550	4550	4550	189
677	20240513	092200	77184490	4550	4550	4550	4550	109
678	20240513	092100	76688540	4550	4560	4560	4550	300
679	20240513	092000	75322520	4560	4550	4560	4545	933
680	20240513	091900	71077205	4560	4550	4560	4550	46
681	20240513	091800	70867675	4560	4560	4570	4560	10
682	20240513	091700	70822065	4560	4560	4560	4560	225
683	20240513	091600	69796065	4560	4575	4575	4560	2696
684	20240513	091500	57476535	4575	4575	4575	4560	1750
685	20240513	091400	49482850	4575	4575	4580	4570	1204
686	20240513	091300	43973490	4575	4565	4575	4560	3547
687	20240513	091200	27774175	4565	4520	4565	4520	2278
688	20240513	091100	17424925	4520	4500	4520	4500	974
689	20240513	091000	13025225	4500	4490	4520	4490	822
690	20240513	090900	9313010	4475	4475	4475	4475	50
691	20240513	090800	9089260	4470	4470	4470	4470	0
692	20240513	090700	9089260	4470	4470	4470	4470	2
693	20240513	090600	9080320	4485	4485	4485	4485	265
694	20240513	090500	7891795	4480	4455	4480	4455	3
695	20240513	090400	7878405	4455	4455	4455	4455	0
696	20240513	090300	7878405	4455	4480	4485	4455	101
697	20240513	090200	7425560	4455	4450	4485	4450	29
698	20240513	090100	7296365	4490	4490	4490	4425	932
699	20240513	090000	3116830	4470	4490	4490	4470	693