KissMeData/217500/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	203800	186396510	2850	2850	2850	2850	1278
3	20240513	203700	186396510	2850	2850	2850	2850	0
4	20240513	203600	186396510	2850	2850	2850	2850	0
5	20240513	203500	186396510	2850	2850	2850	2850	0
6	20240513	203400	186396510	2850	2850	2850	2850	0
7	20240513	203300	186396510	2850	2850	2850	2850	0
8	20240513	203200	186396510	2850	2850	2850	2850	0
9	20240513	203100	186396510	2850	2850	2850	2850	0
10	20240513	203000	186396510	2850	2850	2850	2850	0
11	20240513	202900	186396510	2850	2850	2850	2850	0
12	20240513	202800	186396510	2850	2850	2850	2850	0
13	20240513	202700	186396510	2850	2850	2850	2850	0
14	20240513	202600	186396510	2850	2850	2850	2850	0
15	20240513	202500	186396510	2850	2850	2850	2850	0
16	20240513	202400	186396510	2850	2850	2850	2850	0
17	20240513	202300	186396510	2850	2850	2850	2850	0
18	20240513	202200	186396510	2850	2850	2850	2850	0
19	20240513	202100	186396510	2850	2850	2850	2850	0
20	20240513	202000	186396510	2850	2850	2850	2850	0
21	20240513	201900	186396510	2850	2850	2850	2850	0
22	20240513	201800	186396510	2850	2850	2850	2850	0
23	20240513	201700	186396510	2850	2850	2850	2850	0
24	20240513	201600	186396510	2850	2850	2850	2850	0
25	20240513	201500	186396510	2850	2850	2850	2850	0
26	20240513	201400	186396510	2850	2850	2850	2850	0
27	20240513	201300	186396510	2850	2850	2850	2850	0
28	20240513	201200	186396510	2850	2850	2850	2850	0
29	20240513	201100	186396510	2850	2850	2850	2850	0
30	20240513	201000	186396510	2850	2850	2850	2850	0
31	20240513	200900	186396510	2850	2850	2850	2850	0
32	20240513	200800	186396510	2850	2850	2850	2850	1278
33	20240513	200700	186396510	2850	2850	2850	2850	0
34	20240513	200600	186396510	2850	2850	2850	2850	0
35	20240513	200500	186396510	2850	2850	2850	2850	0
36	20240513	200400	186396510	2850	2850	2850	2850	0
37	20240513	200300	186396510	2850	2850	2850	2850	0
38	20240513	200200	186396510	2850	2850	2850	2850	0
39	20240513	200100	186396510	2850	2850	2850	2850	0
40	20240513	200000	186396510	2850	2850	2850	2850	0
41	20240513	195900	186396510	2850	2850	2850	2850	0
42	20240513	195800	186396510	2850	2850	2850	2850	0
43	20240513	195700	186396510	2850	2850	2850	2850	0
44	20240513	195600	186396510	2850	2850	2850	2850	0
45	20240513	195500	186396510	2850	2850	2850	2850	0
46	20240513	195400	186396510	2850	2850	2850	2850	0
47	20240513	195300	186396510	2850	2850	2850	2850	0
48	20240513	195200	186396510	2850	2850	2850	2850	0
49	20240513	195100	186396510	2850	2850	2850	2850	0
50	20240513	195000	186396510	2850	2850	2850	2850	0
51	20240513	194900	186396510	2850	2850	2850	2850	0
52	20240513	194800	186396510	2850	2850	2850	2850	0
53	20240513	194700	186396510	2850	2850	2850	2850	0
54	20240513	194600	186396510	2850	2850	2850	2850	0
55	20240513	194500	186396510	2850	2850	2850	2850	0
56	20240513	194400	186396510	2850	2850	2850	2850	0
57	20240513	194300	186396510	2850	2850	2850	2850	0
58	20240513	194200	186396510	2850	2850	2850	2850	0
59	20240513	194100	186396510	2850	2850	2850	2850	0
60	20240513	194000	186396510	2850	2850	2850	2850	0
61	20240513	193900	186396510	2850	2850	2850	2850	0
62	20240513	193800	186396510	2850	2850	2850	2850	1278
63	20240513	193700	186396510	2850	2850	2850	2850	0
64	20240513	193600	186396510	2850	2850	2850	2850	0
65	20240513	193500	186396510	2850	2850	2850	2850	0
66	20240513	193400	186396510	2850	2850	2850	2850	0
67	20240513	193300	186396510	2850	2850	2850	2850	0
68	20240513	193200	186396510	2850	2850	2850	2850	0
69	20240513	193100	186396510	2850	2850	2850	2850	0
70	20240513	193000	186396510	2850	2850	2850	2850	0
71	20240513	192900	186396510	2850	2850	2850	2850	0
72	20240513	192800	186396510	2850	2850	2850	2850	0
73	20240513	192700	186396510	2850	2850	2850	2850	0
74	20240513	192600	186396510	2850	2850	2850	2850	0
75	20240513	192500	186396510	2850	2850	2850	2850	0
76	20240513	192400	186396510	2850	2850	2850	2850	0
77	20240513	192300	186396510	2850	2850	2850	2850	0
78	20240513	192200	186396510	2850	2850	2850	2850	0
79	20240513	192100	186396510	2850	2850	2850	2850	0
80	20240513	192000	186396510	2850	2850	2850	2850	0
81	20240513	191900	186396510	2850	2850	2850	2850	0
82	20240513	191800	186396510	2850	2850	2850	2850	0
83	20240513	191700	186396510	2850	2850	2850	2850	0
84	20240513	191600	186396510	2850	2850	2850	2850	0
85	20240513	191500	186396510	2850	2850	2850	2850	0
86	20240513	191400	186396510	2850	2850	2850	2850	0
87	20240513	191300	186396510	2850	2850	2850	2850	0
88	20240513	191200	186396510	2850	2850	2850	2850	0
89	20240513	191100	186396510	2850	2850	2850	2850	0
90	20240513	191000	186396510	2850	2850	2850	2850	0
91	20240513	190900	186396510	2850	2850	2850	2850	0
92	20240513	190800	186396510	2850	2850	2850	2850	1278
93	20240513	190700	186396510	2850	2850	2850	2850	0
94	20240513	190600	186396510	2850	2850	2850	2850	0
95	20240513	190500	186396510	2850	2850	2850	2850	0
96	20240513	190400	186396510	2850	2850	2850	2850	0
97	20240513	190300	186396510	2850	2850	2850	2850	0
98	20240513	190200	186396510	2850	2850	2850	2850	0
99	20240513	190100	186396510	2850	2850	2850	2850	0
100	20240513	190000	186396510	2850	2850	2850	2850	0
101	20240513	185900	186396510	2850	2850	2850	2850	0
102	20240513	185800	186396510	2850	2850	2850	2850	0
103	20240513	185700	186396510	2850	2850	2850	2850	0
104	20240513	185600	186396510	2850	2850	2850	2850	0
105	20240513	185500	186396510	2850	2850	2850	2850	0
106	20240513	185400	186396510	2850	2850	2850	2850	0
107	20240513	185300	186396510	2850	2850	2850	2850	0
108	20240513	185200	186396510	2850	2850	2850	2850	0
109	20240513	185100	186396510	2850	2850	2850	2850	0
110	20240513	185000	186396510	2850	2850	2850	2850	0
111	20240513	184900	186396510	2850	2850	2850	2850	0
112	20240513	184800	186396510	2850	2850	2850	2850	0
113	20240513	184700	186396510	2850	2850	2850	2850	0
114	20240513	184600	186396510	2850	2850	2850	2850	0
115	20240513	184500	186396510	2850	2850	2850	2850	0
116	20240513	184400	186396510	2850	2850	2850	2850	0
117	20240513	184300	186396510	2850	2850	2850	2850	0
118	20240513	184200	186396510	2850	2850	2850	2850	0
119	20240513	184100	186396510	2850	2850	2850	2850	0
120	20240513	184000	186396510	2850	2850	2850	2850	0
121	20240513	183900	186396510	2850	2850	2850	2850	0
122	20240513	183800	186396510	2850	2850	2850	2850	1278
123	20240513	183700	186396510	2850	2850	2850	2850	0
124	20240513	183600	186396510	2850	2850	2850	2850	0
125	20240513	183500	186396510	2850	2850	2850	2850	0
126	20240513	183400	186396510	2850	2850	2850	2850	0
127	20240513	183300	186396510	2850	2850	2850	2850	0
128	20240513	183200	186396510	2850	2850	2850	2850	0
129	20240513	183100	186396510	2850	2850	2850	2850	0
130	20240513	183000	186396510	2850	2850	2850	2850	0
131	20240513	182900	186396510	2850	2850	2850	2850	0
132	20240513	182800	186396510	2850	2850	2850	2850	0
133	20240513	182700	186396510	2850	2850	2850	2850	0
134	20240513	182600	186396510	2850	2850	2850	2850	0
135	20240513	182500	186396510	2850	2850	2850	2850	0
136	20240513	182400	186396510	2850	2850	2850	2850	0
137	20240513	182300	186396510	2850	2850	2850	2850	0
138	20240513	182200	186396510	2850	2850	2850	2850	0
139	20240513	182100	186396510	2850	2850	2850	2850	0
140	20240513	182000	186396510	2850	2850	2850	2850	0
141	20240513	181900	186396510	2850	2850	2850	2850	0
142	20240513	181800	186396510	2850	2850	2850	2850	0
143	20240513	181700	186396510	2850	2850	2850	2850	0
144	20240513	181600	186396510	2850	2850	2850	2850	0
145	20240513	181500	186396510	2850	2850	2850	2850	0
146	20240513	181400	186396510	2850	2850	2850	2850	0
147	20240513	181300	186396510	2850	2850	2850	2850	0
148	20240513	181200	186396510	2850	2850	2850	2850	0
149	20240513	181100	186396510	2850	2850	2850	2850	0
150	20240513	181000	186396510	2850	2850	2850	2850	0
151	20240513	180900	186396510	2850	2850	2850	2850	0
152	20240513	180800	186396510	2850	2850	2850	2850	1278
153	20240513	180700	186396510	2850	2850	2850	2850	0
154	20240513	180600	186396510	2850	2850	2850	2850	0
155	20240513	180500	186396510	2850	2850	2850	2850	0
156	20240513	180400	186396510	2850	2850	2850	2850	0
157	20240513	180300	186396510	2850	2850	2850	2850	0
158	20240513	180200	186396510	2850	2850	2850	2850	0
159	20240513	180100	186396510	2850	2850	2850	2850	0
160	20240513	180000	186396510	2850	2850	2850	2850	0
161	20240513	175900	186396510	2850	2850	2850	2850	0
162	20240513	175800	186396510	2850	2850	2850	2850	0
163	20240513	175700	186396510	2850	2850	2850	2850	0
164	20240513	175600	186396510	2850	2850	2850	2850	0
165	20240513	175500	186396510	2850	2850	2850	2850	0
166	20240513	175400	186396510	2850	2850	2850	2850	0
167	20240513	175300	186396510	2850	2850	2850	2850	0
168	20240513	175200	186396510	2850	2850	2850	2850	0
169	20240513	175100	186396510	2850	2850	2850	2850	0
170	20240513	175000	186396510	2850	2850	2850	2850	0
171	20240513	174900	186396510	2850	2850	2850	2850	0
172	20240513	174800	186396510	2850	2850	2850	2850	0
173	20240513	174700	186396510	2850	2850	2850	2850	0
174	20240513	174600	186396510	2850	2850	2850	2850	0
175	20240513	174500	186396510	2850	2850	2850	2850	0
176	20240513	174400	186396510	2850	2850	2850	2850	0
177	20240513	174300	186396510	2850	2850	2850	2850	0
178	20240513	174200	186396510	2850	2850	2850	2850	0
179	20240513	174100	186396510	2850	2850	2850	2850	0
180	20240513	174000	186396510	2850	2850	2850	2850	0
181	20240513	173900	186396510	2850	2850	2850	2850	0
182	20240513	173800	186396510	2850	2850	2850	2850	1278
183	20240513	173700	186396510	2850	2850	2850	2850	0
184	20240513	173600	186396510	2850	2850	2850	2850	0
185	20240513	173500	186396510	2850	2850	2850	2850	0
186	20240513	173400	186396510	2850	2850	2850	2850	0
187	20240513	173300	186396510	2850	2850	2850	2850	0
188	20240513	173200	186396510	2850	2850	2850	2850	0
189	20240513	173100	186396510	2850	2850	2850	2850	0
190	20240513	173000	186396510	2850	2850	2850	2850	0
191	20240513	172900	186396510	2850	2850	2850	2850	0
192	20240513	172800	186396510	2850	2850	2850	2850	0
193	20240513	172700	186396510	2850	2850	2850	2850	0
194	20240513	172600	186396510	2850	2850	2850	2850	0
195	20240513	172500	186396510	2850	2850	2850	2850	0
196	20240513	172400	186396510	2850	2850	2850	2850	0
197	20240513	172300	186396510	2850	2850	2850	2850	0
198	20240513	172200	186396510	2850	2850	2850	2850	0
199	20240513	172100	186396510	2850	2850	2850	2850	0
200	20240513	172000	186396510	2850	2850	2850	2850	0
201	20240513	171900	186396510	2850	2850	2850	2850	0
202	20240513	171800	186396510	2850	2850	2850	2850	0
203	20240513	171700	186396510	2850	2850	2850	2850	0
204	20240513	171600	186396510	2850	2850	2850	2850	0
205	20240513	171500	186396510	2850	2850	2850	2850	0
206	20240513	171400	186396510	2850	2850	2850	2850	0
207	20240513	171300	186396510	2850	2850	2850	2850	0
208	20240513	171200	186396510	2850	2850	2850	2850	0
209	20240513	171100	186396510	2850	2850	2850	2850	0
210	20240513	171000	186396510	2850	2850	2850	2850	0
211	20240513	170900	186396510	2850	2850	2850	2850	0
212	20240513	170800	186396510	2850	2850	2850	2850	1278
213	20240513	170700	186396510	2850	2850	2850	2850	0
214	20240513	170600	186396510	2850	2850	2850	2850	0
215	20240513	170500	186396510	2850	2850	2850	2850	0
216	20240513	170400	186396510	2850	2850	2850	2850	0
217	20240513	170300	186396510	2850	2850	2850	2850	0
218	20240513	170200	186396510	2850	2850	2850	2850	0
219	20240513	170100	186396510	2850	2850	2850	2850	0
220	20240513	170000	186396510	2850	2850	2850	2850	0
221	20240513	165900	186396510	2850	2850	2850	2850	0
222	20240513	165800	186396510	2850	2850	2850	2850	0
223	20240513	165700	186396510	2850	2850	2850	2850	0
224	20240513	165600	186396510	2850	2850	2850	2850	0
225	20240513	165500	186396510	2850	2850	2850	2850	0
226	20240513	165400	186396510	2850	2850	2850	2850	0
227	20240513	165300	186396510	2850	2850	2850	2850	0
228	20240513	165200	186396510	2850	2850	2850	2850	0
229	20240513	165100	186396510	2850	2850	2850	2850	0
230	20240513	165000	186396510	2850	2850	2850	2850	0
231	20240513	164900	186396510	2850	2850	2850	2850	0
232	20240513	164800	186396510	2850	2850	2850	2850	0
233	20240513	164700	186396510	2850	2850	2850	2850	0
234	20240513	164600	186396510	2850	2850	2850	2850	0
235	20240513	164500	186396510	2850	2850	2850	2850	0
236	20240513	164400	186396510	2850	2850	2850	2850	0
237	20240513	164300	186396510	2850	2850	2850	2850	0
238	20240513	164200	186396510	2850	2850	2850	2850	0
239	20240513	164100	186396510	2850	2850	2850	2850	0
240	20240513	164000	186396510	2850	2850	2850	2850	0
241	20240513	163900	186396510	2850	2850	2850	2850	0
242	20240513	163800	186396510	2850	2850	2850	2850	1278
243	20240513	163700	186396510	2850	2850	2850	2850	0
244	20240513	163600	186396510	2850	2850	2850	2850	0
245	20240513	163500	186396510	2850	2850	2850	2850	0
246	20240513	163400	186396510	2850	2850	2850	2850	0
247	20240513	163300	186396510	2850	2850	2850	2850	0
248	20240513	163200	186396510	2850	2850	2850	2850	0
249	20240513	163100	186396510	2850	2850	2850	2850	0
250	20240513	163000	186396510	2850	2850	2850	2850	0
251	20240513	162900	186396510	2850	2850	2850	2850	0
252	20240513	162800	186396510	2850	2850	2850	2850	0
253	20240513	162700	186396510	2850	2850	2850	2850	0
254	20240513	162600	186396510	2850	2850	2850	2850	0
255	20240513	162500	186396510	2850	2850	2850	2850	0
256	20240513	162400	186396510	2850	2850	2850	2850	0
257	20240513	162300	186396510	2850	2850	2850	2850	0
258	20240513	162200	186396510	2850	2850	2850	2850	0
259	20240513	162100	186396510	2850	2850	2850	2850	0
260	20240513	162000	186396510	2850	2850	2850	2850	0
261	20240513	161900	186396510	2850	2850	2850	2850	0
262	20240513	161800	186396510	2850	2850	2850	2850	0
263	20240513	161700	186396510	2850	2850	2850	2850	0
264	20240513	161600	186396510	2850	2850	2850	2850	0
265	20240513	161500	186396510	2850	2850	2850	2850	0
266	20240513	161400	186396510	2850	2850	2850	2850	0
267	20240513	161300	186396510	2850	2850	2850	2850	0
268	20240513	161200	186396510	2850	2850	2850	2850	0
269	20240513	161100	186396510	2850	2850	2850	2850	0
270	20240513	161000	186396510	2850	2850	2850	2850	0
271	20240513	160900	186396510	2850	2850	2850	2850	0
272	20240513	160800	186396510	2850	2850	2850	2850	1278
273	20240513	160700	186396510	2850	2850	2850	2850	0
274	20240513	160600	186396510	2850	2850	2850	2850	0
275	20240513	160500	186396510	2850	2850	2850	2850	0
276	20240513	160400	186396510	2850	2850	2850	2850	0
277	20240513	160300	186396510	2850	2850	2850	2850	0
278	20240513	160200	186396510	2850	2850	2850	2850	0
279	20240513	160100	186396510	2850	2850	2850	2850	0
280	20240513	160000	186396510	2850	2850	2850	2850	0
281	20240513	155900	186396510	2850	2850	2850	2850	0
282	20240513	155800	186396510	2850	2850	2850	2850	0
283	20240513	155700	186396510	2850	2850	2850	2850	0
284	20240513	155600	186396510	2850	2850	2850	2850	0
285	20240513	155500	186396510	2850	2850	2850	2850	0
286	20240513	155400	186396510	2850	2850	2850	2850	0
287	20240513	155300	186396510	2850	2850	2850	2850	0
288	20240513	155200	186396510	2850	2850	2850	2850	0
289	20240513	155100	186396510	2850	2850	2850	2850	0
290	20240513	155000	186396510	2850	2850	2850	2850	0
291	20240513	154900	186396510	2850	2850	2850	2850	0
292	20240513	154800	186396510	2850	2850	2850	2850	0
293	20240513	154700	186396510	2850	2850	2850	2850	0
294	20240513	154600	186396510	2850	2850	2850	2850	0
295	20240513	154500	186396510	2850	2850	2850	2850	0
296	20240513	154400	186396510	2850	2850	2850	2850	0
297	20240513	154300	186396510	2850	2850	2850	2850	0
298	20240513	154200	186396510	2850	2850	2850	2850	0
299	20240513	154100	186396510	2850	2850	2850	2850	0
300	20240513	154000	186396510	2850	2850	2850	2850	0
301	20240513	153900	186396510	2850	2850	2850	2850	0
302	20240513	153800	186396510	2850	2850	2850	2850	1278
303	20240513	153700	186396510	2850	2850	2850	2850	0
304	20240513	153600	186396510	2850	2850	2850	2850	0
305	20240513	153500	186396510	2850	2850	2850	2850	0
306	20240513	153400	186396510	2850	2850	2850	2850	0
307	20240513	153300	186396510	2850	2850	2850	2850	0
308	20240513	153200	186396510	2850	2850	2850	2850	0
309	20240513	153100	186396510	2850	2850	2850	2850	0
310	20240513	153000	186396510	2850	2850	2850	2850	1278
311	20240513	152900	182754210	2850	2850	2850	2850	0
312	20240513	152800	182754210	2850	2850	2850	2850	0
313	20240513	152700	182754210	2850	2850	2850	2850	0
314	20240513	152600	182754210	2850	2850	2850	2850	0
315	20240513	152500	182754210	2850	2850	2850	2850	0
316	20240513	152400	182754210	2850	2850	2850	2850	0
317	20240513	152300	182754210	2850	2850	2850	2850	0
318	20240513	152200	182754210	2850	2850	2850	2850	0
319	20240513	152100	182754210	2850	2850	2850	2850	0
320	20240513	152000	182754210	2850	2850	2850	2850	0
321	20240513	151900	182754210	2850	2850	2850	2845	308
322	20240513	151800	181877910	2845	2850	2850	2845	413
323	20240513	151700	180700925	2850	2850	2850	2850	1
324	20240513	151600	180698075	2850	2850	2850	2845	22
325	20240513	151500	180635475	2845	2845	2850	2845	1010
326	20240513	151400	177761995	2850	2850	2850	2850	0
327	20240513	151300	177761995	2850	2845	2850	2845	40
328	20240513	151200	177648180	2850	2845	2850	2845	295
329	20240513	151100	176808900	2850	2850	2850	2850	4
330	20240513	151000	176797500	2850	2850	2850	2850	2
331	20240513	150900	176791800	2855	2850	2855	2850	59
332	20240513	150800	176623585	2850	2850	2850	2850	10
333	20240513	150700	176595085	2850	2850	2850	2850	12
334	20240513	150600	176560885	2845	2845	2845	2845	529
335	20240513	150500	175055880	2850	2855	2855	2850	8
336	20240513	150400	175033075	2855	2850	2855	2850	1003
337	20240513	150300	172174510	2850	2855	2855	2850	76
338	20240513	150200	171957900	2855	2855	2855	2855	2
339	20240513	150100	171952190	2855	2855	2855	2855	3
340	20240513	150000	171943625	2855	2855	2855	2855	36
341	20240513	145900	171840845	2850	2850	2850	2850	50
342	20240513	145800	171698345	2855	2855	2855	2855	4
343	20240513	145700	171686925	2855	2855	2855	2855	2
344	20240513	145600	171681215	2850	2850	2850	2850	1238
345	20240513	145500	168152915	2855	2855	2855	2855	2
346	20240513	145400	168147205	2855	2855	2855	2855	0
347	20240513	145300	168147205	2855	2855	2855	2855	1
348	20240513	145200	168144350	2855	2855	2855	2855	0
349	20240513	145100	168144350	2855	2855	2855	2855	1002
350	20240513	145000	165283640	2855	2855	2855	2855	0
351	20240513	144900	165283640	2855	2855	2855	2855	0
352	20240513	144800	165283640	2855	2855	2855	2855	5
353	20240513	144700	165269365	2855	2850	2855	2850	79
354	20240513	144600	165044195	2855	2855	2855	2855	7
355	20240513	144500	165024210	2850	2850	2850	2850	595
356	20240513	144400	163328460	2850	2845	2850	2845	5
357	20240513	144300	163314225	2850	2850	2850	2850	2
358	20240513	144200	163308525	2850	2850	2850	2850	0
359	20240513	144100	163308525	2850	2850	2850	2850	5
360	20240513	144000	163294275	2850	2850	2850	2850	101
361	20240513	143900	163006425	2845	2850	2850	2845	1003
362	20240513	143800	160152875	2850	2850	2850	2850	3
363	20240513	143700	160144325	2855	2855	2855	2855	0
364	20240513	143600	160144325	2855	2855	2855	2855	0
365	20240513	143500	160144325	2855	2855	2855	2855	1
366	20240513	143400	160141470	2845	2845	2845	2845	170
367	20240513	143300	159657820	2855	2855	2855	2855	0
368	20240513	143200	159657820	2855	2855	2855	2855	9
369	20240513	143100	159632125	2855	2855	2855	2855	3
370	20240513	143000	159623560	2855	2855	2855	2855	0
371	20240513	142900	159623560	2855	2855	2855	2855	0
372	20240513	142800	159623560	2855	2850	2855	2850	34
373	20240513	142700	159526655	2850	2850	2850	2840	103
374	20240513	142600	159234105	2840	2855	2855	2840	74
375	20240513	142500	159023930	2855	2855	2855	2855	1
376	20240513	142400	159021075	2855	2855	2855	2855	0
377	20240513	142300	159021075	2855	2855	2855	2855	0
378	20240513	142200	159021075	2855	2855	2855	2855	0
379	20240513	142100	159021075	2855	2855	2855	2855	0
380	20240513	142000	159021075	2855	2840	2855	2840	15
381	20240513	141900	158978460	2855	2855	2855	2855	2
382	20240513	141800	158972750	2855	2855	2855	2855	0
383	20240513	141700	158972750	2855	2855	2855	2855	0
384	20240513	141600	158972750	2855	2855	2855	2855	0
385	20240513	141500	158972750	2855	2855	2855	2855	0
386	20240513	141400	158972750	2855	2855	2855	2855	0
387	20240513	141300	158972750	2855	2855	2855	2855	1
388	20240513	141200	158969895	2840	2840	2840	2840	65
389	20240513	141100	158785295	2855	2855	2855	2855	0
390	20240513	141000	158785295	2855	2855	2855	2855	0
391	20240513	140900	158785295	2855	2855	2855	2855	0
392	20240513	140800	158785295	2855	2855	2855	2855	0
393	20240513	140700	158785295	2855	2850	2855	2850	43
394	20240513	140600	158662710	2855	2855	2855	2855	0
395	20240513	140500	158662710	2855	2855	2855	2855	0
396	20240513	140400	158662710	2855	2855	2855	2855	0
397	20240513	140300	158662710	2855	2855	2855	2855	0
398	20240513	140200	158662710	2855	2855	2855	2855	1
399	20240513	140100	158659855	2855	2855	2855	2855	0
400	20240513	140000	158659855	2855	2855	2855	2855	0
401	20240513	135900	158659855	2855	2855	2855	2840	10
402	20240513	135800	158631375	2840	2840	2840	2840	67
403	20240513	135700	158441095	2855	2855	2855	2855	0
404	20240513	135600	158441095	2855	2855	2855	2855	0
405	20240513	135500	158441095	2855	2855	2855	2855	0
406	20240513	135400	158441095	2855	2855	2855	2855	9
407	20240513	135300	158415400	2850	2850	2850	2850	5
408	20240513	135200	158401150	2855	2855	2855	2855	0
409	20240513	135100	158401150	2855	2855	2855	2855	0
410	20240513	135000	158401150	2855	2855	2855	2855	0
411	20240513	134900	158401150	2855	2855	2855	2855	0
412	20240513	134800	158401150	2855	2855	2855	2855	0
413	20240513	134700	158401150	2855	2855	2855	2855	0
414	20240513	134600	158401150	2855	2855	2855	2855	0
415	20240513	134500	158401150	2855	2855	2855	2855	0
416	20240513	134400	158401150	2855	2840	2855	2840	72
417	20240513	134300	158196655	2855	2855	2855	2855	0
418	20240513	134200	158196655	2855	2855	2855	2855	0
419	20240513	134100	158196655	2855	2855	2855	2855	0
420	20240513	134000	158196655	2855	2855	2855	2855	0
421	20240513	133900	158196655	2855	2855	2855	2855	0
422	20240513	133800	158196655	2855	2855	2855	2855	0
423	20240513	133700	158196655	2855	2855	2855	2855	1
424	20240513	133600	158193800	2840	2855	2855	2840	4011
425	20240513	133500	146797395	2855	2855	2855	2855	0
426	20240513	133400	146797395	2855	2855	2855	2855	0
427	20240513	133300	146797395	2855	2855	2855	2855	0
428	20240513	133200	146797395	2855	2855	2855	2855	0
429	20240513	133100	146797395	2855	2855	2855	2855	2
430	20240513	133000	146791685	2840	2840	2840	2840	73
431	20240513	132900	146584365	2855	2855	2855	2855	0
432	20240513	132800	146584365	2855	2850	2855	2850	3
433	20240513	132700	146575810	2840	2840	2840	2840	65
434	20240513	132600	146391210	2855	2855	2855	2855	0
435	20240513	132500	146391210	2855	2855	2855	2855	0
436	20240513	132400	146391210	2855	2855	2855	2855	0
437	20240513	132300	146391210	2855	2855	2855	2855	0
438	20240513	132200	146391210	2855	2855	2855	2855	0
439	20240513	132100	146391210	2855	2855	2855	2855	0
440	20240513	132000	146391210	2855	2855	2855	2855	0
441	20240513	131900	146391210	2855	2855	2855	2855	0
442	20240513	131800	146391210	2855	2855	2855	2855	0
443	20240513	131700	146391210	2855	2855	2855	2855	0
444	20240513	131600	146391210	2855	2855	2855	2855	0
445	20240513	131500	146391210	2855	2855	2855	2855	0
446	20240513	131400	146391210	2855	2840	2855	2840	80
447	20240513	131300	146163995	2855	2855	2855	2855	0
448	20240513	131200	146163995	2855	2855	2855	2855	0
449	20240513	131100	146163995	2855	2845	2855	2845	1197
450	20240513	131000	142758520	2860	2860	2860	2860	0
451	20240513	130900	142758520	2860	2860	2860	2860	0
452	20240513	130800	142758520	2860	2860	2860	2860	0
453	20240513	130700	142758520	2860	2860	2860	2860	0
454	20240513	130600	142758520	2860	2860	2860	2860	0
455	20240513	130500	142758520	2860	2860	2860	2860	0
456	20240513	130400	142758520	2860	2860	2860	2860	1
457	20240513	130300	142755660	2855	2845	2855	2845	11
458	20240513	130200	142724345	2860	2860	2860	2860	0
459	20240513	130100	142724345	2860	2860	2860	2860	0
460	20240513	130000	142724345	2860	2860	2860	2860	0
461	20240513	125900	142724345	2860	2860	2860	2860	0
462	20240513	125800	142724345	2860	2860	2860	2860	0
463	20240513	125700	142724345	2860	2860	2860	2860	0
464	20240513	125600	142724345	2860	2860	2860	2860	0
465	20240513	125500	142724345	2860	2860	2860	2860	0
466	20240513	125400	142724345	2860	2860	2860	2860	0
467	20240513	125300	142724345	2860	2860	2860	2860	0
468	20240513	125200	142724345	2860	2860	2860	2860	0
469	20240513	125100	142724345	2860	2860	2860	2860	0
470	20240513	125000	142724345	2860	2860	2860	2860	0
471	20240513	124900	142724345	2860	2860	2860	2860	0
472	20240513	124800	142724345	2860	2855	2860	2855	1000
473	20240513	124700	139867915	2860	2860	2860	2860	0
474	20240513	124600	139867915	2860	2860	2860	2860	0
475	20240513	124500	139867915	2860	2860	2860	2860	0
476	20240513	124400	139867915	2860	2860	2860	2860	0
477	20240513	124300	139867915	2860	2860	2860	2860	200
478	20240513	124200	139295915	2860	2860	2860	2860	0
479	20240513	124100	139295915	2860	2860	2860	2860	0
480	20240513	124000	139295915	2860	2855	2860	2855	17
481	20240513	123900	139247375	2850	2850	2850	2850	51
482	20240513	123800	139102025	2860	2860	2860	2860	0
483	20240513	123700	139102025	2860	2860	2860	2860	0
484	20240513	123600	139102025	2860	2860	2860	2860	0
485	20240513	123500	139102025	2860	2860	2860	2860	0
486	20240513	123400	139102025	2860	2860	2860	2860	0
487	20240513	123300	139102025	2860	2860	2860	2860	0
488	20240513	123200	139102025	2860	2860	2860	2860	0
489	20240513	123100	139102025	2860	2860	2860	2860	0
490	20240513	123000	139102025	2860	2860	2860	2860	0
491	20240513	122900	139102025	2860	2860	2860	2860	0
492	20240513	122800	139102025	2860	2860	2860	2860	0
493	20240513	122700	139102025	2860	2860	2860	2860	100
494	20240513	122600	138816025	2850	2860	2860	2850	155
495	20240513	122500	138374225	2860	2860	2860	2860	0
496	20240513	122400	138374225	2860	2860	2860	2860	0
497	20240513	122300	138374225	2860	2860	2860	2860	0
498	20240513	122200	138374225	2860	2860	2860	2860	0
499	20240513	122100	138374225	2860	2860	2860	2860	0
500	20240513	122000	138374225	2860	2860	2860	2860	0
501	20240513	121900	138374225	2860	2860	2860	2860	1
502	20240513	121800	138371365	2860	2840	2860	2840	72
503	20240513	121700	138166865	2860	2840	2860	2840	106
504	20240513	121600	137865805	2860	2840	2860	2840	3
505	20240513	121500	137857265	2860	2860	2860	2860	0
506	20240513	121400	137857265	2860	2855	2860	2855	2176
507	20240513	121300	131644775	2860	2860	2860	2860	1
508	20240513	121200	131641915	2860	2860	2860	2860	1
509	20240513	121100	131639055	2860	2860	2860	2860	1
510	20240513	121000	131636195	2860	2860	2860	2860	7
511	20240513	120900	131616175	2860	2860	2860	2860	0
512	20240513	120800	131616175	2860	2860	2860	2860	2
513	20240513	120700	131610455	2860	2860	2860	2860	1
514	20240513	120600	131607595	2860	2860	2860	2860	0
515	20240513	120500	131607595	2860	2855	2860	2855	1001
516	20240513	120400	128749735	2865	2865	2865	2865	0
517	20240513	120300	128749735	2865	2865	2865	2865	0
518	20240513	120200	128749735	2865	2865	2865	2865	0
519	20240513	120100	128749735	2865	2865	2865	2865	2
520	20240513	120000	128744005	2860	2860	2860	2860	181
521	20240513	115900	128226345	2865	2865	2865	2865	2
522	20240513	115800	128220615	2860	2860	2860	2860	160
523	20240513	115700	127763015	2865	2865	2865	2865	0
524	20240513	115600	127763015	2865	2865	2865	2865	0
525	20240513	115500	127763015	2865	2865	2865	2865	0
526	20240513	115400	127763015	2865	2865	2865	2865	0
527	20240513	115300	127763015	2865	2865	2865	2860	4
528	20240513	115200	127751565	2860	2860	2860	2860	650
529	20240513	115100	125892565	2860	2860	2860	2860	0
530	20240513	115000	125892565	2860	2860	2860	2860	1000
531	20240513	114900	123032565	2860	2855	2860	2855	51
532	20240513	114800	122886955	2860	2860	2860	2860	0
533	20240513	114700	122886955	2860	2855	2860	2855	1001
534	20240513	114600	120029095	2860	2860	2860	2860	0
535	20240513	114500	120029095	2860	2855	2860	2855	501
536	20240513	114400	118598735	2860	2860	2860	2860	0
537	20240513	114300	118598735	2860	2860	2860	2860	2
538	20240513	114200	118593015	2860	2860	2860	2860	6
539	20240513	114100	118575855	2860	2860	2860	2860	4
540	20240513	114000	118564415	2860	2860	2860	2860	0
541	20240513	113900	118564415	2860	2855	2860	2855	6
542	20240513	113800	118547280	2860	2860	2860	2860	4
543	20240513	113700	118535840	2860	2855	2860	2855	296
544	20240513	113600	117690740	2855	2855	2855	2855	0
545	20240513	113500	117690740	2855	2855	2855	2855	1
546	20240513	113400	117687885	2855	2855	2855	2855	3
547	20240513	113300	117679320	2860	2840	2860	2840	4951
548	20240513	113200	103594515	2840	2840	2840	2840	0
549	20240513	113100	103594515	2840	2840	2840	2840	2
550	20240513	113000	103588835	2835	2835	2835	2835	2
551	20240513	112900	103583165	2840	2840	2840	2840	0
552	20240513	112800	103583165	2840	2835	2840	2835	6
553	20240513	112700	103566150	2840	2840	2840	2840	300
554	20240513	112600	102714150	2840	2840	2840	2840	0
555	20240513	112500	102714150	2840	2840	2840	2840	1
556	20240513	112400	102711310	2840	2840	2840	2840	0
557	20240513	112300	102711310	2840	2840	2840	2840	0
558	20240513	112200	102711310	2840	2840	2840	2840	1
559	20240513	112100	102708470	2835	2835	2835	2835	4
560	20240513	112000	102697130	2840	2840	2840	2840	1
561	20240513	111900	102694290	2835	2835	2835	2835	303
562	20240513	111800	101835285	2835	2835	2835	2835	0
563	20240513	111700	101835285	2835	2835	2835	2835	0
564	20240513	111600	101835285	2835	2830	2835	2830	69
565	20240513	111500	101640010	2835	2830	2835	2830	4
566	20240513	111400	101628680	2835	2835	2835	2835	0
567	20240513	111300	101628680	2835	2835	2835	2835	0
568	20240513	111200	101628680	2835	2835	2835	2835	0
569	20240513	111100	101628680	2835	2835	2835	2835	0
570	20240513	111000	101628680	2835	2835	2835	2835	0
571	20240513	110900	101628680	2835	2835	2835	2835	0
572	20240513	110800	101628680	2835	2835	2835	2835	12
573	20240513	110700	101594660	2835	2835	2835	2835	68
574	20240513	110600	101401880	2840	2840	2840	2840	0
575	20240513	110500	101401880	2840	2840	2840	2840	2
576	20240513	110400	101396200	2835	2835	2835	2835	0
577	20240513	110300	101396200	2835	2835	2835	2835	167
578	20240513	110200	100922755	2835	2835	2835	2835	67
579	20240513	110100	100732810	2840	2835	2840	2835	302
580	20240513	110000	99876630	2835	2835	2835	2835	200
581	20240513	105900	99309630	2840	2840	2840	2840	2
582	20240513	105800	99303950	2835	2835	2835	2835	1
583	20240513	105700	99301115	2840	2840	2840	2840	0
584	20240513	105600	99301115	2840	2835	2840	2835	253
585	20240513	105500	98583845	2840	2840	2840	2840	0
586	20240513	105400	98583845	2840	2840	2840	2840	0
587	20240513	105300	98583845	2840	2840	2840	2840	0
588	20240513	105200	98583845	2840	2840	2840	2840	0
589	20240513	105100	98583845	2840	2840	2840	2840	0
590	20240513	105000	98583845	2840	2840	2840	2840	1
591	20240513	104900	98581005	2840	2840	2840	2840	200
592	20240513	104800	98013005	2840	2840	2840	2840	3
593	20240513	104700	98004485	2840	2840	2840	2840	2
594	20240513	104600	97998805	2840	2835	2840	2835	402
595	20240513	104500	96858625	2840	2840	2840	2840	0
596	20240513	104400	96858625	2840	2835	2840	2835	502
597	20240513	104300	95435445	2840	2835	2840	2835	151
598	20240513	104200	95007355	2840	2840	2840	2840	1
599	20240513	104100	95004515	2840	2840	2840	2840	0
600	20240513	104000	95004515	2840	2840	2840	2830	9
601	20240513	103900	94979015	2830	2840	2840	2830	708
602	20240513	103800	92975345	2830	2825	2830	2825	105
603	20240513	103700	92678205	2830	2825	2830	2825	11
604	20240513	103600	92647125	2830	2830	2830	2825	434
605	20240513	103500	91421045	2830	2830	2830	2830	10
606	20240513	103400	91392745	2840	2840	2840	2840	0
607	20240513	103300	91392745	2840	2840	2840	2840	0
608	20240513	103200	91392745	2840	2840	2840	2840	0
609	20240513	103100	91392745	2840	2840	2840	2840	10
610	20240513	103000	91364345	2825	2825	2825	2825	5
611	20240513	102900	91350220	2840	2840	2840	2840	4
612	20240513	102800	91338860	2845	2845	2845	2845	0
613	20240513	102700	91338860	2845	2845	2845	2845	0
614	20240513	102600	91338860	2845	2845	2845	2845	0
615	20240513	102500	91338860	2845	2845	2845	2845	0
616	20240513	102400	91338860	2845	2845	2845	2845	0
617	20240513	102300	91338860	2845	2845	2845	2845	0
618	20240513	102200	91338860	2845	2830	2845	2825	2254
619	20240513	102100	84961740	2840	2840	2840	2840	0
620	20240513	102000	84961740	2840	2840	2840	2840	500
621	20240513	101900	83541740	2845	2845	2845	2845	11
622	20240513	101800	83510445	2845	2845	2845	2845	0
623	20240513	101700	83510445	2845	2830	2845	2830	1001
624	20240513	101600	80677600	2845	2845	2845	2845	0
625	20240513	101500	80677600	2845	2845	2845	2845	0
626	20240513	101400	80677600	2845	2840	2845	2840	81
627	20240513	101300	80447555	2845	2840	2845	2840	466
628	20240513	101200	79124105	2840	2840	2840	2840	0
629	20240513	101100	79124105	2840	2840	2840	2830	269
630	20240513	101000	78360825	2840	2840	2840	2835	402
631	20240513	100900	77221145	2840	2840	2840	2840	6
632	20240513	100800	77204105	2840	2835	2840	2835	6
633	20240513	100700	77187085	2840	2840	2840	2840	24
634	20240513	100600	77118925	2840	2840	2840	2840	0
635	20240513	100500	77118925	2840	2840	2840	2840	0
636	20240513	100400	77118925	2840	2835	2840	2835	4
637	20240513	100300	77107575	2835	2840	2840	2835	11
638	20240513	100200	77076345	2840	2840	2840	2840	0
639	20240513	100100	77076345	2840	2840	2840	2840	2
640	20240513	100000	77070665	2845	2845	2845	2845	0
641	20240513	095900	77070665	2845	2845	2845	2845	0
642	20240513	095800	77070665	2845	2845	2845	2845	0
643	20240513	095700	77070665	2845	2845	2845	2845	0
644	20240513	095600	77070665	2845	2840	2845	2830	465
645	20240513	095500	75752510	2845	2845	2845	2845	10
646	20240513	095400	75724060	2845	2845	2845	2845	100
647	20240513	095300	75439560	2840	2840	2840	2840	1
648	20240513	095200	75436720	2845	2845	2845	2845	0
649	20240513	095100	75436720	2845	2845	2845	2845	0
650	20240513	095000	75436720	2845	2845	2845	2845	0
651	20240513	094900	75436720	2845	2840	2845	2840	5
652	20240513	094800	75422515	2845	2845	2845	2845	0
653	20240513	094700	75422515	2845	2845	2845	2845	0
654	20240513	094600	75422515	2845	2845	2845	2845	0
655	20240513	094500	75422515	2845	2845	2845	2830	6
656	20240513	094400	75405505	2840	2830	2840	2830	2729
657	20240513	094300	67668290	2835	2835	2835	2835	0
658	20240513	094200	67668290	2835	2835	2835	2835	0
659	20240513	094100	67668290	2835	2835	2835	2835	0
660	20240513	094000	67668290	2835	2835	2835	2835	1
661	20240513	093900	67665455	2835	2830	2835	2830	1134
662	20240513	093800	64456175	2830	2830	2830	2825	14
663	20240513	093700	64416615	2825	2825	2825	2825	181
664	20240513	093600	63905290	2825	2825	2825	2825	0
665	20240513	093500	63905290	2825	2825	2825	2825	0
666	20240513	093400	63905290	2825	2825	2825	2825	0
667	20240513	093300	63905290	2825	2825	2825	2825	0
668	20240513	093200	63905290	2825	2825	2825	2825	11
669	20240513	093100	63874215	2830	2830	2830	2830	0
670	20240513	093000	63874215	2830	2830	2830	2830	5
671	20240513	092900	63860065	2830	2830	2830	2830	1
672	20240513	092800	63857235	2830	2830	2830	2815	2889
673	20240513	092700	55705315	2835	2835	2835	2835	0
674	20240513	092600	55705315	2835	2835	2835	2835	0
675	20240513	092500	55705315	2835	2835	2835	2835	0
676	20240513	092400	55705315	2835	2835	2835	2835	0
677	20240513	092300	55705315	2835	2835	2835	2835	0
678	20240513	092200	55705315	2835	2830	2835	2830	103
679	20240513	092100	55413820	2830	2830	2830	2830	10
680	20240513	092000	55385520	2830	2835	2835	2830	726
681	20240513	091900	53330920	2835	2830	2835	2830	659
682	20240513	091800	51463940	2835	2840	2840	2835	205
683	20240513	091700	50881765	2840	2840	2840	2840	0
684	20240513	091600	50881765	2840	2840	2840	2840	0
685	20240513	091500	50881765	2840	2840	2840	2840	0
686	20240513	091400	50881765	2840	2830	2840	2830	1006
687	20240513	091300	48034725	2830	2830	2830	2830	1004
688	20240513	091200	45193405	2840	2830	2840	2830	1201
689	20240513	091100	41794565	2840	2850	2850	2840	902
690	20240513	091000	39232875	2850	2850	2850	2850	0
691	20240513	090900	39232875	2850	2830	2850	2830	422
692	20240513	090800	38038595	2850	2840	2850	2840	168
693	20240513	090700	37560285	2840	2840	2840	2840	50
694	20240513	090600	37418285	2840	2840	2840	2830	151
695	20240513	090500	36990445	2840	2840	2840	2840	1
696	20240513	090400	36987605	2825	2825	2825	2825	1
697	20240513	090300	36984780	2835	2840	2840	2835	302
698	20240513	090200	36127600	2825	2825	2840	2825	886
699	20240513	090100	33624560	2830	2840	2840	2830	10545
700	20240513	090000	3780910	2845	2830	2845	2830	1336