KissMeData/357880/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	211500	183590950	4175	4175	4175	4175	163
3	20240513	211400	183590950	4175	4175	4175	4175	0
4	20240513	211300	183590950	4175	4175	4175	4175	0
5	20240513	211200	183590950	4175	4175	4175	4175	0
6	20240513	211100	183590950	4175	4175	4175	4175	0
7	20240513	211000	183590950	4175	4175	4175	4175	0
8	20240513	210900	183590950	4175	4175	4175	4175	0
9	20240513	210800	183590950	4175	4175	4175	4175	0
10	20240513	210700	183590950	4175	4175	4175	4175	0
11	20240513	210600	183590950	4175	4175	4175	4175	0
12	20240513	210500	183590950	4175	4175	4175	4175	0
13	20240513	210400	183590950	4175	4175	4175	4175	0
14	20240513	210300	183590950	4175	4175	4175	4175	0
15	20240513	210200	183590950	4175	4175	4175	4175	0
16	20240513	210100	183590950	4175	4175	4175	4175	0
17	20240513	210000	183590950	4175	4175	4175	4175	0
18	20240513	205900	183590950	4175	4175	4175	4175	0
19	20240513	205800	183590950	4175	4175	4175	4175	0
20	20240513	205700	183590950	4175	4175	4175	4175	0
21	20240513	205600	183590950	4175	4175	4175	4175	0
22	20240513	205500	183590950	4175	4175	4175	4175	0
23	20240513	205400	183590950	4175	4175	4175	4175	0
24	20240513	205300	183590950	4175	4175	4175	4175	0
25	20240513	205200	183590950	4175	4175	4175	4175	0
26	20240513	205100	183590950	4175	4175	4175	4175	0
27	20240513	205000	183590950	4175	4175	4175	4175	0
28	20240513	204900	183590950	4175	4175	4175	4175	0
29	20240513	204800	183590950	4175	4175	4175	4175	0
30	20240513	204700	183590950	4175	4175	4175	4175	0
31	20240513	204600	183590950	4175	4175	4175	4175	0
32	20240513	204500	183590950	4175	4175	4175	4175	163
33	20240513	204400	183590950	4175	4175	4175	4175	0
34	20240513	204300	183590950	4175	4175	4175	4175	0
35	20240513	204200	183590950	4175	4175	4175	4175	0
36	20240513	204100	183590950	4175	4175	4175	4175	0
37	20240513	204000	183590950	4175	4175	4175	4175	0
38	20240513	203900	183590950	4175	4175	4175	4175	0
39	20240513	203800	183590950	4175	4175	4175	4175	0
40	20240513	203700	183590950	4175	4175	4175	4175	0
41	20240513	203600	183590950	4175	4175	4175	4175	0
42	20240513	203500	183590950	4175	4175	4175	4175	0
43	20240513	203400	183590950	4175	4175	4175	4175	0
44	20240513	203300	183590950	4175	4175	4175	4175	0
45	20240513	203200	183590950	4175	4175	4175	4175	0
46	20240513	203100	183590950	4175	4175	4175	4175	0
47	20240513	203000	183590950	4175	4175	4175	4175	0
48	20240513	202900	183590950	4175	4175	4175	4175	0
49	20240513	202800	183590950	4175	4175	4175	4175	0
50	20240513	202700	183590950	4175	4175	4175	4175	0
51	20240513	202600	183590950	4175	4175	4175	4175	0
52	20240513	202500	183590950	4175	4175	4175	4175	0
53	20240513	202400	183590950	4175	4175	4175	4175	0
54	20240513	202300	183590950	4175	4175	4175	4175	0
55	20240513	202200	183590950	4175	4175	4175	4175	0
56	20240513	202100	183590950	4175	4175	4175	4175	0
57	20240513	202000	183590950	4175	4175	4175	4175	0
58	20240513	201900	183590950	4175	4175	4175	4175	0
59	20240513	201800	183590950	4175	4175	4175	4175	0
60	20240513	201700	183590950	4175	4175	4175	4175	0
61	20240513	201600	183590950	4175	4175	4175	4175	0
62	20240513	201500	183590950	4175	4175	4175	4175	163
63	20240513	201400	183590950	4175	4175	4175	4175	0
64	20240513	201300	183590950	4175	4175	4175	4175	0
65	20240513	201200	183590950	4175	4175	4175	4175	0
66	20240513	201100	183590950	4175	4175	4175	4175	0
67	20240513	201000	183590950	4175	4175	4175	4175	0
68	20240513	200900	183590950	4175	4175	4175	4175	0
69	20240513	200800	183590950	4175	4175	4175	4175	0
70	20240513	200700	183590950	4175	4175	4175	4175	0
71	20240513	200600	183590950	4175	4175	4175	4175	0
72	20240513	200500	183590950	4175	4175	4175	4175	0
73	20240513	200400	183590950	4175	4175	4175	4175	0
74	20240513	200300	183590950	4175	4175	4175	4175	0
75	20240513	200200	183590950	4175	4175	4175	4175	0
76	20240513	200100	183590950	4175	4175	4175	4175	0
77	20240513	200000	183590950	4175	4175	4175	4175	0
78	20240513	195900	183590950	4175	4175	4175	4175	0
79	20240513	195800	183590950	4175	4175	4175	4175	0
80	20240513	195700	183590950	4175	4175	4175	4175	0
81	20240513	195600	183590950	4175	4175	4175	4175	0
82	20240513	195500	183590950	4175	4175	4175	4175	0
83	20240513	195400	183590950	4175	4175	4175	4175	0
84	20240513	195300	183590950	4175	4175	4175	4175	0
85	20240513	195200	183590950	4175	4175	4175	4175	0
86	20240513	195100	183590950	4175	4175	4175	4175	0
87	20240513	195000	183590950	4175	4175	4175	4175	0
88	20240513	194900	183590950	4175	4175	4175	4175	0
89	20240513	194800	183590950	4175	4175	4175	4175	0
90	20240513	194700	183590950	4175	4175	4175	4175	0
91	20240513	194600	183590950	4175	4175	4175	4175	0
92	20240513	194500	183590950	4175	4175	4175	4175	163
93	20240513	194400	183590950	4175	4175	4175	4175	0
94	20240513	194300	183590950	4175	4175	4175	4175	0
95	20240513	194200	183590950	4175	4175	4175	4175	0
96	20240513	194100	183590950	4175	4175	4175	4175	0
97	20240513	194000	183590950	4175	4175	4175	4175	0
98	20240513	193900	183590950	4175	4175	4175	4175	0
99	20240513	193800	183590950	4175	4175	4175	4175	0
100	20240513	193700	183590950	4175	4175	4175	4175	0
101	20240513	193600	183590950	4175	4175	4175	4175	0
102	20240513	193500	183590950	4175	4175	4175	4175	0
103	20240513	193400	183590950	4175	4175	4175	4175	0
104	20240513	193300	183590950	4175	4175	4175	4175	0
105	20240513	193200	183590950	4175	4175	4175	4175	0
106	20240513	193100	183590950	4175	4175	4175	4175	0
107	20240513	193000	183590950	4175	4175	4175	4175	0
108	20240513	192900	183590950	4175	4175	4175	4175	0
109	20240513	192800	183590950	4175	4175	4175	4175	0
110	20240513	192700	183590950	4175	4175	4175	4175	0
111	20240513	192600	183590950	4175	4175	4175	4175	0
112	20240513	192500	183590950	4175	4175	4175	4175	0
113	20240513	192400	183590950	4175	4175	4175	4175	0
114	20240513	192300	183590950	4175	4175	4175	4175	0
115	20240513	192200	183590950	4175	4175	4175	4175	0
116	20240513	192100	183590950	4175	4175	4175	4175	0
117	20240513	192000	183590950	4175	4175	4175	4175	0
118	20240513	191900	183590950	4175	4175	4175	4175	0
119	20240513	191800	183590950	4175	4175	4175	4175	0
120	20240513	191700	183590950	4175	4175	4175	4175	0
121	20240513	191600	183590950	4175	4175	4175	4175	0
122	20240513	191500	183590950	4175	4175	4175	4175	163
123	20240513	191400	183590950	4175	4175	4175	4175	0
124	20240513	191300	183590950	4175	4175	4175	4175	0
125	20240513	191200	183590950	4175	4175	4175	4175	0
126	20240513	191100	183590950	4175	4175	4175	4175	0
127	20240513	191000	183590950	4175	4175	4175	4175	0
128	20240513	190900	183590950	4175	4175	4175	4175	0
129	20240513	190800	183590950	4175	4175	4175	4175	0
130	20240513	190700	183590950	4175	4175	4175	4175	0
131	20240513	190600	183590950	4175	4175	4175	4175	0
132	20240513	190500	183590950	4175	4175	4175	4175	0
133	20240513	190400	183590950	4175	4175	4175	4175	0
134	20240513	190300	183590950	4175	4175	4175	4175	0
135	20240513	190200	183590950	4175	4175	4175	4175	0
136	20240513	190100	183590950	4175	4175	4175	4175	0
137	20240513	190000	183590950	4175	4175	4175	4175	0
138	20240513	185900	183590950	4175	4175	4175	4175	0
139	20240513	185800	183590950	4175	4175	4175	4175	0
140	20240513	185700	183590950	4175	4175	4175	4175	0
141	20240513	185600	183590950	4175	4175	4175	4175	0
142	20240513	185500	183590950	4175	4175	4175	4175	0
143	20240513	185400	183590950	4175	4175	4175	4175	0
144	20240513	185300	183590950	4175	4175	4175	4175	0
145	20240513	185200	183590950	4175	4175	4175	4175	0
146	20240513	185100	183590950	4175	4175	4175	4175	0
147	20240513	185000	183590950	4175	4175	4175	4175	0
148	20240513	184900	183590950	4175	4175	4175	4175	0
149	20240513	184800	183590950	4175	4175	4175	4175	0
150	20240513	184700	183590950	4175	4175	4175	4175	0
151	20240513	184600	183590950	4175	4175	4175	4175	0
152	20240513	184500	183590950	4175	4175	4175	4175	163
153	20240513	184400	183590950	4175	4175	4175	4175	0
154	20240513	184300	183590950	4175	4175	4175	4175	0
155	20240513	184200	183590950	4175	4175	4175	4175	0
156	20240513	184100	183590950	4175	4175	4175	4175	0
157	20240513	184000	183590950	4175	4175	4175	4175	0
158	20240513	183900	183590950	4175	4175	4175	4175	0
159	20240513	183800	183590950	4175	4175	4175	4175	0
160	20240513	183700	183590950	4175	4175	4175	4175	0
161	20240513	183600	183590950	4175	4175	4175	4175	0
162	20240513	183500	183590950	4175	4175	4175	4175	0
163	20240513	183400	183590950	4175	4175	4175	4175	0
164	20240513	183300	183590950	4175	4175	4175	4175	0
165	20240513	183200	183590950	4175	4175	4175	4175	0
166	20240513	183100	183590950	4175	4175	4175	4175	0
167	20240513	183000	183590950	4175	4175	4175	4175	0
168	20240513	182900	183590950	4175	4175	4175	4175	0
169	20240513	182800	183590950	4175	4175	4175	4175	0
170	20240513	182700	183590950	4175	4175	4175	4175	0
171	20240513	182600	183590950	4175	4175	4175	4175	0
172	20240513	182500	183590950	4175	4175	4175	4175	0
173	20240513	182400	183590950	4175	4175	4175	4175	0
174	20240513	182300	183590950	4175	4175	4175	4175	0
175	20240513	182200	183590950	4175	4175	4175	4175	0
176	20240513	182100	183590950	4175	4175	4175	4175	0
177	20240513	182000	183590950	4175	4175	4175	4175	0
178	20240513	181900	183590950	4175	4175	4175	4175	0
179	20240513	181800	183590950	4175	4175	4175	4175	0
180	20240513	181700	183590950	4175	4175	4175	4175	0
181	20240513	181600	183590950	4175	4175	4175	4175	0
182	20240513	181500	183590950	4175	4175	4175	4175	163
183	20240513	181400	183590950	4175	4175	4175	4175	0
184	20240513	181300	183590950	4175	4175	4175	4175	0
185	20240513	181200	183590950	4175	4175	4175	4175	0
186	20240513	181100	183590950	4175	4175	4175	4175	0
187	20240513	181000	183590950	4175	4175	4175	4175	0
188	20240513	180900	183590950	4175	4175	4175	4175	0
189	20240513	180800	183590950	4175	4175	4175	4175	0
190	20240513	180700	183590950	4175	4175	4175	4175	0
191	20240513	180600	183590950	4175	4175	4175	4175	0
192	20240513	180500	183590950	4175	4175	4175	4175	0
193	20240513	180400	183590950	4175	4175	4175	4175	0
194	20240513	180300	183590950	4175	4175	4175	4175	0
195	20240513	180200	183590950	4175	4175	4175	4175	0
196	20240513	180100	183590950	4175	4175	4175	4175	0
197	20240513	180000	183590950	4175	4175	4175	4175	0
198	20240513	175900	183590950	4175	4175	4175	4175	0
199	20240513	175800	183590950	4175	4175	4175	4175	0
200	20240513	175700	183590950	4175	4175	4175	4175	0
201	20240513	175600	183590950	4175	4175	4175	4175	0
202	20240513	175500	183590950	4175	4175	4175	4175	0
203	20240513	175400	183590950	4175	4175	4175	4175	0
204	20240513	175300	183590950	4175	4175	4175	4175	0
205	20240513	175200	183590950	4175	4175	4175	4175	0
206	20240513	175100	183590950	4175	4175	4175	4175	0
207	20240513	175000	183590950	4175	4175	4175	4175	0
208	20240513	174900	183590950	4175	4175	4175	4175	0
209	20240513	174800	183590950	4175	4175	4175	4175	0
210	20240513	174700	183590950	4175	4175	4175	4175	0
211	20240513	174600	183590950	4175	4175	4175	4175	0
212	20240513	174500	183590950	4175	4175	4175	4175	163
213	20240513	174400	183590950	4175	4175	4175	4175	0
214	20240513	174300	183590950	4175	4175	4175	4175	0
215	20240513	174200	183590950	4175	4175	4175	4175	0
216	20240513	174100	183590950	4175	4175	4175	4175	0
217	20240513	174000	183590950	4175	4175	4175	4175	0
218	20240513	173900	183590950	4175	4175	4175	4175	0
219	20240513	173800	183590950	4175	4175	4175	4175	0
220	20240513	173700	183590950	4175	4175	4175	4175	0
221	20240513	173600	183590950	4175	4175	4175	4175	0
222	20240513	173500	183590950	4175	4175	4175	4175	0
223	20240513	173400	183590950	4175	4175	4175	4175	0
224	20240513	173300	183590950	4175	4175	4175	4175	0
225	20240513	173200	183590950	4175	4175	4175	4175	0
226	20240513	173100	183590950	4175	4175	4175	4175	0
227	20240513	173000	183590950	4175	4175	4175	4175	0
228	20240513	172900	183590950	4175	4175	4175	4175	0
229	20240513	172800	183590950	4175	4175	4175	4175	0
230	20240513	172700	183590950	4175	4175	4175	4175	0
231	20240513	172600	183590950	4175	4175	4175	4175	0
232	20240513	172500	183590950	4175	4175	4175	4175	0
233	20240513	172400	183590950	4175	4175	4175	4175	0
234	20240513	172300	183590950	4175	4175	4175	4175	0
235	20240513	172200	183590950	4175	4175	4175	4175	0
236	20240513	172100	183590950	4175	4175	4175	4175	0
237	20240513	172000	183590950	4175	4175	4175	4175	0
238	20240513	171900	183590950	4175	4175	4175	4175	0
239	20240513	171800	183590950	4175	4175	4175	4175	0
240	20240513	171700	183590950	4175	4175	4175	4175	0
241	20240513	171600	183590950	4175	4175	4175	4175	0
242	20240513	171500	183590950	4175	4175	4175	4175	163
243	20240513	171400	183590950	4175	4175	4175	4175	0
244	20240513	171300	183590950	4175	4175	4175	4175	0
245	20240513	171200	183590950	4175	4175	4175	4175	0
246	20240513	171100	183590950	4175	4175	4175	4175	0
247	20240513	171000	183590950	4175	4175	4175	4175	0
248	20240513	170900	183590950	4175	4175	4175	4175	0
249	20240513	170800	183590950	4175	4175	4175	4175	0
250	20240513	170700	183590950	4175	4175	4175	4175	0
251	20240513	170600	183590950	4175	4175	4175	4175	0
252	20240513	170500	183590950	4175	4175	4175	4175	0
253	20240513	170400	183590950	4175	4175	4175	4175	0
254	20240513	170300	183590950	4175	4175	4175	4175	0
255	20240513	170200	183590950	4175	4175	4175	4175	0
256	20240513	170100	183590950	4175	4175	4175	4175	0
257	20240513	170000	183590950	4175	4175	4175	4175	0
258	20240513	165900	183590950	4175	4175	4175	4175	0
259	20240513	165800	183590950	4175	4175	4175	4175	0
260	20240513	165700	183590950	4175	4175	4175	4175	0
261	20240513	165600	183590950	4175	4175	4175	4175	0
262	20240513	165500	183590950	4175	4175	4175	4175	0
263	20240513	165400	183590950	4175	4175	4175	4175	0
264	20240513	165300	183590950	4175	4175	4175	4175	0
265	20240513	165200	183590950	4175	4175	4175	4175	0
266	20240513	165100	183590950	4175	4175	4175	4175	0
267	20240513	165000	183590950	4175	4175	4175	4175	0
268	20240513	164900	183590950	4175	4175	4175	4175	0
269	20240513	164800	183590950	4175	4175	4175	4175	0
270	20240513	164700	183590950	4175	4175	4175	4175	0
271	20240513	164600	183590950	4175	4175	4175	4175	0
272	20240513	164500	183590950	4175	4175	4175	4175	163
273	20240513	164400	183590950	4175	4175	4175	4175	0
274	20240513	164300	183590950	4175	4175	4175	4175	0
275	20240513	164200	183590950	4175	4175	4175	4175	0
276	20240513	164100	183590950	4175	4175	4175	4175	0
277	20240513	164000	183590950	4175	4175	4175	4175	0
278	20240513	163900	183590950	4175	4175	4175	4175	0
279	20240513	163800	183590950	4175	4175	4175	4175	0
280	20240513	163700	183590950	4175	4175	4175	4175	0
281	20240513	163600	183590950	4175	4175	4175	4175	0
282	20240513	163500	183590950	4175	4175	4175	4175	0
283	20240513	163400	183590950	4175	4175	4175	4175	0
284	20240513	163300	183590950	4175	4175	4175	4175	0
285	20240513	163200	183590950	4175	4175	4175	4175	0
286	20240513	163100	183590950	4175	4175	4175	4175	0
287	20240513	163000	183590950	4175	4175	4175	4175	0
288	20240513	162900	183590950	4175	4175	4175	4175	0
289	20240513	162800	183590950	4175	4175	4175	4175	0
290	20240513	162700	183590950	4175	4175	4175	4175	0
291	20240513	162600	183590950	4175	4175	4175	4175	0
292	20240513	162500	183590950	4175	4175	4175	4175	0
293	20240513	162400	183590950	4175	4175	4175	4175	0
294	20240513	162300	183590950	4175	4175	4175	4175	0
295	20240513	162200	183590950	4175	4175	4175	4175	0
296	20240513	162100	183590950	4175	4175	4175	4175	0
297	20240513	162000	183590950	4175	4175	4175	4175	0
298	20240513	161900	183590950	4175	4175	4175	4175	0
299	20240513	161800	183590950	4175	4175	4175	4175	0
300	20240513	161700	183590950	4175	4175	4175	4175	0
301	20240513	161600	183590950	4175	4175	4175	4175	0
302	20240513	161500	183590950	4175	4175	4175	4175	163
303	20240513	161400	183590950	4175	4175	4175	4175	0
304	20240513	161300	183590950	4175	4175	4175	4175	0
305	20240513	161200	183590950	4175	4175	4175	4175	0
306	20240513	161100	183590950	4175	4175	4175	4175	0
307	20240513	161000	183590950	4175	4175	4175	4175	0
308	20240513	160900	183590950	4175	4175	4175	4175	0
309	20240513	160800	183590950	4175	4175	4175	4175	0
310	20240513	160700	183590950	4175	4175	4175	4175	0
311	20240513	160600	183590950	4175	4175	4175	4175	0
312	20240513	160500	183590950	4175	4175	4175	4175	0
313	20240513	160400	183590950	4175	4175	4175	4175	0
314	20240513	160300	183590950	4175	4175	4175	4175	0
315	20240513	160200	183590950	4175	4175	4175	4175	0
316	20240513	160100	183590950	4175	4175	4175	4175	0
317	20240513	160000	183590950	4175	4175	4175	4175	0
318	20240513	155900	183590950	4175	4175	4175	4175	0
319	20240513	155800	183590950	4175	4175	4175	4175	0
320	20240513	155700	183590950	4175	4175	4175	4175	0
321	20240513	155600	183590950	4175	4175	4175	4175	0
322	20240513	155500	183590950	4175	4175	4175	4175	0
323	20240513	155400	183590950	4175	4175	4175	4175	0
324	20240513	155300	183590950	4175	4175	4175	4175	0
325	20240513	155200	183590950	4175	4175	4175	4175	0
326	20240513	155100	183590950	4175	4175	4175	4175	0
327	20240513	155000	183590950	4175	4175	4175	4175	0
328	20240513	154900	183590950	4175	4175	4175	4175	0
329	20240513	154800	183590950	4175	4175	4175	4175	0
330	20240513	154700	183590950	4175	4175	4175	4175	0
331	20240513	154600	183590950	4175	4175	4175	4175	0
332	20240513	154500	183590950	4175	4175	4175	4175	163
333	20240513	154400	183590950	4175	4175	4175	4175	0
334	20240513	154300	183590950	4175	4175	4175	4175	0
335	20240513	154200	183590950	4175	4175	4175	4175	0
336	20240513	154100	183590950	4175	4175	4175	4175	0
337	20240513	154000	183590950	4175	4175	4175	4175	0
338	20240513	153900	183590950	4175	4175	4175	4175	0
339	20240513	153800	183590950	4175	4175	4175	4175	0
340	20240513	153700	183590950	4175	4175	4175	4175	0
341	20240513	153600	183590950	4175	4175	4175	4175	0
342	20240513	153500	183590950	4175	4175	4175	4175	0
343	20240513	153400	183590950	4175	4175	4175	4175	0
344	20240513	153300	183590950	4175	4175	4175	4175	0
345	20240513	153200	183590950	4175	4175	4175	4175	0
346	20240513	153100	183590950	4175	4175	4175	4175	0
347	20240513	153000	183590950	4175	4175	4175	4175	163
348	20240513	152900	182910425	4175	4175	4175	4175	0
349	20240513	152800	182910425	4175	4175	4175	4175	0
350	20240513	152700	182910425	4175	4175	4175	4175	0
351	20240513	152600	182910425	4175	4175	4175	4175	0
352	20240513	152500	182910425	4175	4175	4175	4175	0
353	20240513	152400	182910425	4175	4175	4175	4175	0
354	20240513	152300	182910425	4175	4175	4175	4175	0
355	20240513	152200	182910425	4175	4175	4175	4175	0
356	20240513	152100	182910425	4175	4175	4175	4175	0
357	20240513	152000	182910425	4175	4175	4175	4175	0
358	20240513	151900	182910425	4175	4155	4175	4155	249
359	20240513	151800	181871050	4175	4175	4175	4175	0
360	20240513	151700	181871050	4175	4175	4175	4175	4
361	20240513	151600	181854350	4180	4180	4180	4180	0
362	20240513	151500	181854350	4180	4180	4180	4180	40
363	20240513	151400	181687150	4155	4155	4155	4155	0
364	20240513	151300	181687150	4155	4155	4155	4155	0
365	20240513	151200	181687150	4155	4180	4180	4155	115
366	20240513	151100	181209225	4180	4180	4180	4180	7
367	20240513	151000	181179965	4180	4180	4180	4180	5
368	20240513	150900	181159065	4180	4180	4180	4180	1
369	20240513	150800	181154885	4155	4155	4155	4155	133
370	20240513	150700	180602270	4155	4160	4160	4155	38
371	20240513	150600	180444355	4160	4160	4160	4160	6
372	20240513	150500	180419395	4160	4160	4160	4160	2
373	20240513	150400	180411075	4160	4160	4160	4160	9
374	20240513	150300	180373635	4160	4160	4160	4160	8
375	20240513	150200	180340355	4160	4160	4160	4160	5
376	20240513	150100	180319555	4160	4160	4160	4160	7
377	20240513	150000	180290435	4160	4160	4160	4160	24
378	20240513	145900	180190595	4160	4160	4160	4160	2
379	20240513	145800	180182275	4160	4160	4160	4160	2
380	20240513	145700	180173955	4160	4160	4160	4160	2
381	20240513	145600	180165635	4160	4160	4160	4160	4
382	20240513	145500	180148995	4160	4160	4160	4150	153
383	20240513	145400	179513515	4160	4160	4160	4160	58
384	20240513	145300	179272235	4160	4160	4160	4160	23
385	20240513	145200	179176555	4160	4160	4160	4160	32
386	20240513	145100	179043435	4160	4160	4160	4160	25
387	20240513	145000	178939435	4160	4160	4160	4160	0
388	20240513	144900	178939435	4160	4160	4160	4160	0
389	20240513	144800	178939435	4160	4160	4160	4160	0
390	20240513	144700	178939435	4160	4160	4160	4160	10
391	20240513	144600	178897835	4160	4160	4160	4160	36
392	20240513	144500	178748075	4160	4160	4160	4160	6
393	20240513	144400	178723115	4160	4160	4160	4160	104
394	20240513	144300	178290475	4160	4160	4160	4160	11
395	20240513	144200	178244715	4160	4170	4170	4145	2001
396	20240513	144100	169948675	4170	4170	4170	4170	0
397	20240513	144000	169948675	4170	4170	4170	4170	106
398	20240513	143900	169506655	4150	4150	4150	4150	0
399	20240513	143800	169506655	4150	4150	4150	4150	100
400	20240513	143700	169091655	4150	4150	4150	4150	269
401	20240513	143600	167975305	4150	4150	4150	4150	218
402	20240513	143500	167070605	4150	4150	4150	4145	37
403	20240513	143400	166917060	4150	4150	4150	4150	0
404	20240513	143300	166917060	4150	4150	4150	4150	50
405	20240513	143200	166709560	4150	4150	4150	4150	87
406	20240513	143100	166348510	4145	4145	4145	4145	0
407	20240513	143000	166348510	4145	4145	4145	4145	12
408	20240513	142900	166298770	4145	4145	4145	4145	0
409	20240513	142800	166298770	4145	4145	4145	4145	0
410	20240513	142700	166298770	4145	4145	4145	4145	0
411	20240513	142600	166298770	4145	4145	4145	4145	0
412	20240513	142500	166298770	4145	4145	4145	4145	0
413	20240513	142400	166298770	4145	4145	4145	4145	0
414	20240513	142300	166298770	4145	4145	4145	4145	0
415	20240513	142200	166298770	4145	4145	4145	4145	0
416	20240513	142100	166298770	4145	4150	4150	4145	101
417	20240513	142000	165880120	4150	4150	4150	4150	7
418	20240513	141900	165851070	4145	4145	4145	4145	0
419	20240513	141800	165851070	4145	4145	4145	4145	62
420	20240513	141700	165594080	4145	4150	4150	4145	46
421	20240513	141600	165403370	4145	4145	4145	4145	0
422	20240513	141500	165403370	4145	4145	4145	4145	315
423	20240513	141400	164097695	4145	4145	4145	4145	0
424	20240513	141300	164097695	4145	4145	4145	4145	30
425	20240513	141200	163973345	4145	4145	4145	4145	75
426	20240513	141100	163662470	4150	4150	4150	4150	1
427	20240513	141000	163658320	4150	4150	4150	4150	0
428	20240513	140900	163658320	4150	4150	4150	4150	0
429	20240513	140800	163658320	4150	4150	4150	4150	0
430	20240513	140700	163658320	4150	4150	4150	4150	2
431	20240513	140600	163650020	4145	4145	4145	4145	200
432	20240513	140500	162821020	4145	4145	4150	4145	137
433	20240513	140400	162253150	4145	4145	4145	4145	0
434	20240513	140300	162253150	4145	4145	4145	4145	963
435	20240513	140200	158261515	4150	4150	4150	4150	0
436	20240513	140100	158261515	4150	4150	4150	4150	0
437	20240513	140000	158261515	4150	4150	4150	4150	345
438	20240513	135900	156829765	4150	4150	4150	4150	8
439	20240513	135800	156796565	4150	4150	4150	4150	0
440	20240513	135700	156796565	4150	4150	4150	4150	0
441	20240513	135600	156796565	4150	4150	4150	4150	0
442	20240513	135500	156796565	4150	4150	4150	4150	17
443	20240513	135400	156726015	4150	4150	4150	4150	2
444	20240513	135300	156717715	4150	4150	4150	4150	0
445	20240513	135200	156717715	4150	4150	4150	4150	0
446	20240513	135100	156717715	4150	4150	4150	4150	0
447	20240513	135000	156717715	4150	4150	4150	4150	100
448	20240513	134900	156302715	4170	4170	4170	4170	2
449	20240513	134800	156294375	4170	4170	4170	4170	0
450	20240513	134700	156294375	4170	4170	4170	4170	0
451	20240513	134600	156294375	4170	4170	4170	4170	0
452	20240513	134500	156294375	4170	4170	4170	4170	0
453	20240513	134400	156294375	4170	4170	4170	4170	1
454	20240513	134300	156290205	4170	4170	4170	4170	0
455	20240513	134200	156290205	4170	4170	4170	4170	1
456	20240513	134100	156286035	4150	4150	4150	4150	50
457	20240513	134000	156078535	4150	4150	4150	4150	300
458	20240513	133900	154833535	4150	4155	4155	4150	637
459	20240513	133800	152189980	4170	4170	4170	4170	0
460	20240513	133700	152189980	4170	4170	4170	4170	1
461	20240513	133600	152185810	4150	4155	4155	4150	150
462	20240513	133500	151562810	4150	4150	4150	4150	0
463	20240513	133400	151562810	4150	4150	4150	4150	60
464	20240513	133300	151313810	4150	4160	4160	4150	980
465	20240513	133200	147244995	4170	4170	4170	4170	0
466	20240513	133100	147244995	4170	4170	4170	4170	0
467	20240513	133000	147244995	4170	4170	4170	4170	3
468	20240513	132900	147232485	4170	4170	4170	4170	0
469	20240513	132800	147232485	4170	4170	4170	4170	0
470	20240513	132700	147232485	4170	4170	4170	4170	0
471	20240513	132600	147232485	4170	4170	4170	4170	0
472	20240513	132500	147232485	4170	4170	4170	4170	0
473	20240513	132400	147232485	4170	4170	4170	4170	1
474	20240513	132300	147228315	4170	4170	4170	4170	0
475	20240513	132200	147228315	4170	4170	4170	4170	0
476	20240513	132100	147228315	4170	4170	4170	4170	0
477	20240513	132000	147228315	4170	4170	4170	4170	0
478	20240513	131900	147228315	4170	4170	4170	4170	6
479	20240513	131800	147203295	4170	4170	4170	4170	0
480	20240513	131700	147203295	4170	4170	4170	4170	0
481	20240513	131600	147203295	4170	4170	4170	4170	0
482	20240513	131500	147203295	4170	4170	4170	4170	8
483	20240513	131400	147169935	4180	4180	4180	4180	0
484	20240513	131300	147169935	4180	4180	4180	4180	0
485	20240513	131200	147169935	4180	4180	4180	4180	0
486	20240513	131100	147169935	4180	4180	4180	4180	0
487	20240513	131000	147169935	4180	4180	4180	4180	0
488	20240513	130900	147169935	4180	4180	4180	4180	0
489	20240513	130800	147169935	4180	4180	4180	4180	0
490	20240513	130700	147169935	4180	4180	4180	4180	0
491	20240513	130600	147169935	4180	4180	4180	4180	0
492	20240513	130500	147169935	4180	4180	4180	4180	0
493	20240513	130400	147169935	4180	4180	4180	4180	0
494	20240513	130300	147169935	4180	4180	4180	4180	0
495	20240513	130200	147169935	4180	4180	4180	4180	0
496	20240513	130100	147169935	4180	4180	4180	4180	0
497	20240513	130000	147169935	4180	4180	4180	4180	0
498	20240513	125900	147169935	4180	4180	4180	4180	0
499	20240513	125800	147169935	4180	4170	4180	4170	100
500	20240513	125700	146752135	4145	4150	4150	4145	587
501	20240513	125600	144317650	4150	4150	4150	4150	100
502	20240513	125500	143902650	4150	4150	4150	4150	0
503	20240513	125400	143902650	4150	4150	4150	4150	0
504	20240513	125300	143902650	4150	4150	4150	4150	430
505	20240513	125200	142118150	4150	4150	4150	4150	4
506	20240513	125100	142101550	4150	4150	4150	4150	0
507	20240513	125000	142101550	4150	4150	4150	4150	0
508	20240513	124900	142101550	4150	4150	4150	4150	0
509	20240513	124800	142101550	4150	4160	4160	4150	498
510	20240513	124700	140032685	4160	4160	4160	4160	0
511	20240513	124600	140032685	4160	4160	4160	4160	10
512	20240513	124500	139991085	4160	4160	4160	4160	0
513	20240513	124400	139991085	4160	4160	4160	4160	0
514	20240513	124300	139991085	4160	4180	4180	4160	2005
515	20240513	124200	131642380	4180	4180	4180	4180	0
516	20240513	124100	131642380	4180	4180	4180	4180	0
517	20240513	124000	131642380	4180	4180	4180	4180	0
518	20240513	123900	131642380	4180	4180	4180	4180	0
519	20240513	123800	131642380	4180	4180	4180	4180	0
520	20240513	123700	131642380	4180	4170	4180	4170	13
521	20240513	123600	131588140	4180	4180	4180	4180	0
522	20240513	123500	131588140	4180	4180	4180	4180	0
523	20240513	123400	131588140	4180	4180	4180	4180	0
524	20240513	123300	131588140	4180	4180	4180	4180	1
525	20240513	123200	131583960	4180	4180	4180	4180	10
526	20240513	123100	131542160	4180	4180	4180	4180	0
527	20240513	123000	131542160	4180	4180	4180	4180	0
528	20240513	122900	131542160	4180	4180	4180	4180	0
529	20240513	122800	131542160	4180	4180	4180	4180	139
530	20240513	122700	130961140	4180	4180	4180	4180	7
531	20240513	122600	130931880	4180	4180	4180	4180	0
532	20240513	122500	130931880	4180	4180	4180	4180	0
533	20240513	122400	130931880	4180	4180	4180	4180	1
534	20240513	122300	130927700	4170	4175	4175	4170	10
535	20240513	122200	130885995	4180	4180	4180	4180	0
536	20240513	122100	130885995	4180	4180	4180	4180	0
537	20240513	122000	130885995	4180	4180	4180	4180	0
538	20240513	121900	130885995	4180	4180	4180	4180	0
539	20240513	121800	130885995	4180	4180	4180	4180	5
540	20240513	121700	130865095	4180	4180	4180	4180	0
541	20240513	121600	130865095	4180	4180	4180	4180	0
542	20240513	121500	130865095	4180	4180	4180	4180	0
543	20240513	121400	130865095	4180	4180	4180	4180	0
544	20240513	121300	130865095	4180	4180	4180	4180	0
545	20240513	121200	130865095	4180	4180	4180	4180	1
546	20240513	121100	130860915	4180	4180	4180	4180	24
547	20240513	121000	130760595	4180	4180	4180	4180	150
548	20240513	120900	130133595	4170	4170	4170	4170	0
549	20240513	120800	130133595	4170	4170	4170	4170	0
550	20240513	120700	130133595	4170	4170	4170	4170	0
551	20240513	120600	130133595	4170	4170	4170	4170	0
552	20240513	120500	130133595	4170	4170	4170	4170	1
553	20240513	120400	130129425	4180	4180	4180	4180	0
554	20240513	120300	130129425	4180	4180	4180	4180	0
555	20240513	120200	130129425	4180	4180	4180	4180	0
556	20240513	120100	130129425	4180	4180	4180	4180	4
557	20240513	120000	130112705	4180	4180	4180	4180	3
558	20240513	115900	130100165	4180	4180	4180	4180	0
559	20240513	115800	130100165	4180	4180	4180	4180	0
560	20240513	115700	130100165	4180	4180	4180	4180	0
561	20240513	115600	130100165	4180	4180	4180	4180	0
562	20240513	115500	130100165	4180	4180	4180	4180	0
563	20240513	115400	130100165	4180	4180	4180	4180	0
564	20240513	115300	130100165	4180	4180	4180	4180	0
565	20240513	115200	130100165	4180	4180	4180	4180	0
566	20240513	115100	130100165	4180	4180	4180	4180	4
567	20240513	115000	130083445	4180	4180	4180	4180	0
568	20240513	114900	130083445	4180	4180	4180	4180	0
569	20240513	114800	130083445	4180	4180	4180	4180	0
570	20240513	114700	130083445	4180	4180	4180	4180	0
571	20240513	114600	130083445	4180	4180	4180	4180	3
572	20240513	114500	130070905	4180	4180	4180	4180	1
573	20240513	114400	130066725	4165	4165	4165	4165	0
574	20240513	114300	130066725	4165	4165	4165	4165	0
575	20240513	114200	130066725	4165	4165	4165	4165	0
576	20240513	114100	130066725	4165	4165	4165	4165	0
577	20240513	114000	130066725	4165	4165	4165	4165	0
578	20240513	113900	130066725	4165	4170	4170	4165	226
579	20240513	113800	129125420	4180	4180	4180	4180	0
580	20240513	113700	129125420	4180	4180	4180	4180	24
581	20240513	113600	129025100	4185	4180	4185	4180	24
582	20240513	113500	128924705	4185	4185	4185	4185	0
583	20240513	113400	128924705	4185	4185	4185	4185	2
584	20240513	113300	128916335	4170	4170	4170	4170	0
585	20240513	113200	128916335	4170	4170	4170	4170	246
586	20240513	113100	127890515	4180	4180	4180	4180	54
587	20240513	113000	127664795	4180	4180	4180	4180	0
588	20240513	112900	127664795	4180	4180	4180	4180	46
589	20240513	112800	127472515	4180	4180	4180	4180	0
590	20240513	112700	127472515	4180	4180	4180	4180	0
591	20240513	112600	127472515	4180	4180	4180	4180	0
592	20240513	112500	127472515	4180	4180	4180	4180	30
593	20240513	112400	127347115	4180	4180	4180	4180	0
594	20240513	112300	127347115	4180	4180	4180	4180	0
595	20240513	112200	127347115	4180	4180	4180	4180	0
596	20240513	112100	127347115	4180	4180	4180	4180	10
597	20240513	112000	127305315	4180	4180	4180	4180	0
598	20240513	111900	127305315	4180	4180	4180	4180	0
599	20240513	111800	127305315	4180	4180	4180	4180	0
600	20240513	111700	127305315	4180	4180	4180	4180	0
601	20240513	111600	127305315	4180	4180	4180	4180	0
602	20240513	111500	127305315	4180	4180	4180	4180	0
603	20240513	111400	127305315	4180	4180	4180	4180	0
604	20240513	111300	127305315	4180	4180	4180	4180	0
605	20240513	111200	127305315	4180	4180	4180	4180	0
606	20240513	111100	127305315	4180	4180	4180	4180	0
607	20240513	111000	127305315	4180	4180	4180	4180	0
608	20240513	110900	127305315	4180	4180	4180	4180	0
609	20240513	110800	127305315	4180	4180	4180	4180	871
610	20240513	110700	123664535	4180	4180	4180	4180	0
611	20240513	110600	123664535	4180	4180	4180	4180	0
612	20240513	110500	123664535	4180	4180	4180	4180	150
613	20240513	110400	123037535	4175	4175	4175	4175	588
614	20240513	110300	120582635	4170	4170	4170	4170	0
615	20240513	110200	120582635	4170	4170	4170	4170	0
616	20240513	110100	120582635	4170	4170	4170	4170	0
617	20240513	110000	120582635	4170	4170	4170	4170	100
618	20240513	105900	120165635	4170	4170	4170	4170	0
619	20240513	105800	120165635	4170	4170	4170	4170	0
620	20240513	105700	120165635	4170	4170	4170	4170	0
621	20240513	105600	120165635	4170	4170	4170	4170	0
622	20240513	105500	120165635	4170	4170	4170	4170	0
623	20240513	105400	120165635	4170	4170	4170	4170	0
624	20240513	105300	120165635	4170	4170	4170	4170	0
625	20240513	105200	120165635	4170	4170	4170	4170	0
626	20240513	105100	120165635	4170	4170	4170	4170	0
627	20240513	105000	120165635	4170	4170	4170	4170	0
628	20240513	104900	120165635	4170	4170	4170	4170	0
629	20240513	104800	120165635	4170	4170	4170	4170	159
630	20240513	104700	119502605	4170	4170	4170	4170	1142
631	20240513	104600	114740465	4170	4170	4170	4170	10
632	20240513	104500	114698765	4170	4170	4170	4170	0
633	20240513	104400	114698765	4170	4170	4170	4170	0
634	20240513	104300	114698765	4170	4170	4170	4170	301
635	20240513	104200	113443595	4170	4170	4170	4170	0
636	20240513	104100	113443595	4170	4170	4170	4170	0
637	20240513	104000	113443595	4170	4170	4170	4170	0
638	20240513	103900	113443595	4170	4170	4170	4170	0
639	20240513	103800	113443595	4170	4170	4170	4170	29
640	20240513	103700	113322665	4170	4170	4170	4170	0
641	20240513	103600	113322665	4170	4170	4170	4170	0
642	20240513	103500	113322665	4170	4165	4170	4165	1014
643	20240513	103400	109096855	4160	4170	4170	4160	157
644	20240513	103300	108443725	4170	4170	4170	4170	9
645	20240513	103200	108406195	4170	4170	4170	4170	201
646	20240513	103100	107568025	4160	4160	4160	4160	0
647	20240513	103000	107568025	4160	4160	4160	4160	161
648	20240513	102900	106898265	4160	4160	4160	4160	39
649	20240513	102800	106736025	4160	4160	4160	4160	0
650	20240513	102700	106736025	4160	4160	4160	4160	0
651	20240513	102600	106736025	4160	4160	4160	4160	500
652	20240513	102500	104656025	4155	4155	4155	4155	0
653	20240513	102400	104656025	4155	4155	4155	4155	0
654	20240513	102300	104656025	4155	4155	4155	4155	521
655	20240513	102200	102491270	4150	4155	4155	4150	128
656	20240513	102100	101960020	4150	4150	4150	4150	0
657	20240513	102000	101960020	4150	4155	4155	4150	461
658	20240513	101900	100046790	4155	4155	4155	4155	0
659	20240513	101800	100046790	4155	4155	4155	4155	0
660	20240513	101700	100046790	4155	4155	4155	4155	0
661	20240513	101600	100046790	4155	4155	4155	4155	13
662	20240513	101500	99992775	4150	4150	4150	4150	0
663	20240513	101400	99992775	4150	4150	4150	4150	74
664	20240513	101300	99685675	4150	4150	4150	4150	0
665	20240513	101200	99685675	4150	4170	4170	4150	221
666	20240513	101100	98768285	4180	4180	4180	4180	0
667	20240513	101000	98768285	4180	4180	4180	4180	0
668	20240513	100900	98768285	4180	4150	4180	4150	21
669	20240513	100800	98681105	4180	4185	4185	4180	2
670	20240513	100700	98672740	4185	4185	4185	4185	2
671	20240513	100600	98664370	4145	4145	4145	4145	0
672	20240513	100500	98664370	4145	4145	4145	4145	0
673	20240513	100400	98664370	4145	4150	4150	4145	405
674	20240513	100300	96985490	4190	4190	4190	4190	1
675	20240513	100200	96981300	4145	4150	4150	4145	3829
676	20240513	100100	81091095	4155	4155	4155	4155	159
677	20240513	100000	80430450	4155	4155	4155	4155	56
678	20240513	095900	80197770	4150	4150	4150	4150	0
679	20240513	095800	80197770	4150	4155	4155	4150	1000
680	20240513	095700	76047170	4150	4175	4175	4150	500
681	20240513	095600	73968350	4175	4175	4175	4175	0
682	20240513	095500	73968350	4175	4175	4175	4175	0
683	20240513	095400	73968350	4175	4175	4175	4175	294
684	20240513	095300	72740900	4170	4180	4180	4170	609
685	20240513	095200	70195305	4180	4180	4180	4180	0
686	20240513	095100	70195305	4180	4200	4200	4180	25
687	20240513	095000	70090735	4200	4200	4200	4200	7
688	20240513	094900	70061335	4180	4180	4180	4180	99
689	20240513	094800	69647515	4180	4180	4180	4180	337
690	20240513	094700	68238855	4180	4180	4180	4180	64
691	20240513	094600	67971335	4180	4180	4180	4180	0
692	20240513	094500	67971335	4180	4180	4180	4180	41
693	20240513	094400	67799955	4180	4180	4180	4180	600
694	20240513	094300	65291955	4180	4180	4180	4180	650
695	20240513	094200	62574955	4180	4180	4180	4180	700
696	20240513	094100	59648955	4205	4205	4205	4205	0
697	20240513	094000	59648955	4205	4205	4205	4205	7
698	20240513	093900	59619520	4205	4205	4205	4205	151
699	20240513	093800	58984565	4180	4180	4180	4180	1250
700	20240513	093700	53759565	4180	4180	4180	4180	13
701	20240513	093600	53705225	4180	4180	4180	4180	126
702	20240513	093500	53178545	4180	4180	4180	4180	100
703	20240513	093400	52760545	4180	4180	4180	4180	1
704	20240513	093300	52756365	4180	4155	4180	4155	101
705	20240513	093200	52336685	4150	4150	4150	4150	0
706	20240513	093100	52336685	4150	4150	4150	4150	0
707	20240513	093000	52336685	4150	4150	4150	4150	0
708	20240513	092900	52336685	4150	4150	4150	4150	5
709	20240513	092800	52315935	4150	4150	4150	4150	0
710	20240513	092700	52315935	4150	4150	4150	4150	1
711	20240513	092600	52311785	4145	4145	4145	4145	0
712	20240513	092500	52311785	4145	4145	4145	4145	30
713	20240513	092400	52187435	4180	4180	4180	4180	1
714	20240513	092300	52183255	4180	4180	4180	4180	0
715	20240513	092200	52183255	4180	4150	4180	4150	151
716	20240513	092100	51556575	4150	4150	4150	4150	0
717	20240513	092000	51556575	4150	4150	4150	4150	26
718	20240513	091900	51448675	4150	4150	4150	4150	25
719	20240513	091800	51344925	4150	4180	4180	4150	2125
720	20240513	091700	42524005	4180	4160	4180	4150	3106
721	20240513	091600	29618080	4160	4165	4165	4155	1593
722	20240513	091500	22994250	4180	4190	4190	4160	816
723	20240513	091400	19594390	4160	4160	4160	4160	99
724	20240513	091300	19182550	4190	4190	4190	4190	99
725	20240513	091200	18767740	4195	4160	4195	4160	162
726	20240513	091100	18088675	4195	4195	4195	4195	0
727	20240513	091000	18088675	4195	4195	4195	4195	0
728	20240513	090900	18088675	4195	4195	4195	4195	0
729	20240513	090800	18088675	4195	4195	4195	4195	2
730	20240513	090700	18080285	4195	4170	4195	4165	613
731	20240513	090600	15523125	4200	4200	4200	4200	0
732	20240513	090500	15523125	4200	4200	4200	4200	0
733	20240513	090400	15523125	4200	4205	4205	4200	134
734	20240513	090300	14959665	4205	4205	4205	4205	110
735	20240513	090200	14497115	4160	4175	4175	4160	323
736	20240513	090100	13151090	4200	4205	4205	4150	1754
737	20240513	090000	5797435	4240	4200	4250	4200	1244