KissMeData/234300/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	204300	298271460	4075	4075	4075	4075	1701
3	20240514	204200	298271460	4075	4075	4075	4075	0
4	20240514	204100	298271460	4075	4075	4075	4075	0
5	20240514	204000	298271460	4075	4075	4075	4075	0
6	20240514	203900	298271460	4075	4075	4075	4075	0
7	20240514	203800	298271460	4075	4075	4075	4075	0
8	20240514	203700	298271460	4075	4075	4075	4075	0
9	20240514	203600	298271460	4075	4075	4075	4075	0
10	20240514	203500	298271460	4075	4075	4075	4075	0
11	20240514	203400	298271460	4075	4075	4075	4075	0
12	20240514	203300	298271460	4075	4075	4075	4075	0
13	20240514	203200	298271460	4075	4075	4075	4075	0
14	20240514	203100	298271460	4075	4075	4075	4075	0
15	20240514	203000	298271460	4075	4075	4075	4075	0
16	20240514	202900	298271460	4075	4075	4075	4075	0
17	20240514	202800	298271460	4075	4075	4075	4075	0
18	20240514	202700	298271460	4075	4075	4075	4075	0
19	20240514	202600	298271460	4075	4075	4075	4075	0
20	20240514	202500	298271460	4075	4075	4075	4075	0
21	20240514	202400	298271460	4075	4075	4075	4075	0
22	20240514	202300	298271460	4075	4075	4075	4075	0
23	20240514	202200	298271460	4075	4075	4075	4075	0
24	20240514	202100	298271460	4075	4075	4075	4075	0
25	20240514	202000	298271460	4075	4075	4075	4075	0
26	20240514	201900	298271460	4075	4075	4075	4075	0
27	20240514	201800	298271460	4075	4075	4075	4075	0
28	20240514	201700	298271460	4075	4075	4075	4075	0
29	20240514	201600	298271460	4075	4075	4075	4075	0
30	20240514	201500	298271460	4075	4075	4075	4075	0
31	20240514	201400	298271460	4075	4075	4075	4075	0
32	20240514	201300	298271460	4075	4075	4075	4075	1701
33	20240514	201200	298271460	4075	4075	4075	4075	0
34	20240514	201100	298271460	4075	4075	4075	4075	0
35	20240514	201000	298271460	4075	4075	4075	4075	0
36	20240514	200900	298271460	4075	4075	4075	4075	0
37	20240514	200800	298271460	4075	4075	4075	4075	0
38	20240514	200700	298271460	4075	4075	4075	4075	0
39	20240514	200600	298271460	4075	4075	4075	4075	0
40	20240514	200500	298271460	4075	4075	4075	4075	0
41	20240514	200400	298271460	4075	4075	4075	4075	0
42	20240514	200300	298271460	4075	4075	4075	4075	0
43	20240514	200200	298271460	4075	4075	4075	4075	0
44	20240514	200100	298271460	4075	4075	4075	4075	0
45	20240514	200000	298271460	4075	4075	4075	4075	0
46	20240514	195900	298271460	4075	4075	4075	4075	0
47	20240514	195800	298271460	4075	4075	4075	4075	0
48	20240514	195700	298271460	4075	4075	4075	4075	0
49	20240514	195600	298271460	4075	4075	4075	4075	0
50	20240514	195500	298271460	4075	4075	4075	4075	0
51	20240514	195400	298271460	4075	4075	4075	4075	0
52	20240514	195300	298271460	4075	4075	4075	4075	0
53	20240514	195200	298271460	4075	4075	4075	4075	0
54	20240514	195100	298271460	4075	4075	4075	4075	0
55	20240514	195000	298271460	4075	4075	4075	4075	0
56	20240514	194900	298271460	4075	4075	4075	4075	0
57	20240514	194800	298271460	4075	4075	4075	4075	0
58	20240514	194700	298271460	4075	4075	4075	4075	0
59	20240514	194600	298271460	4075	4075	4075	4075	0
60	20240514	194500	298271460	4075	4075	4075	4075	0
61	20240514	194400	298271460	4075	4075	4075	4075	0
62	20240514	194300	298271460	4075	4075	4075	4075	1701
63	20240514	194200	298271460	4075	4075	4075	4075	0
64	20240514	194100	298271460	4075	4075	4075	4075	0
65	20240514	194000	298271460	4075	4075	4075	4075	0
66	20240514	193900	298271460	4075	4075	4075	4075	0
67	20240514	193800	298271460	4075	4075	4075	4075	0
68	20240514	193700	298271460	4075	4075	4075	4075	0
69	20240514	193600	298271460	4075	4075	4075	4075	0
70	20240514	193500	298271460	4075	4075	4075	4075	0
71	20240514	193400	298271460	4075	4075	4075	4075	0
72	20240514	193300	298271460	4075	4075	4075	4075	0
73	20240514	193200	298271460	4075	4075	4075	4075	0
74	20240514	193100	298271460	4075	4075	4075	4075	0
75	20240514	193000	298271460	4075	4075	4075	4075	0
76	20240514	192900	298271460	4075	4075	4075	4075	0
77	20240514	192800	298271460	4075	4075	4075	4075	0
78	20240514	192700	298271460	4075	4075	4075	4075	0
79	20240514	192600	298271460	4075	4075	4075	4075	0
80	20240514	192500	298271460	4075	4075	4075	4075	0
81	20240514	192400	298271460	4075	4075	4075	4075	0
82	20240514	192300	298271460	4075	4075	4075	4075	0
83	20240514	192200	298271460	4075	4075	4075	4075	0
84	20240514	192100	298271460	4075	4075	4075	4075	0
85	20240514	192000	298271460	4075	4075	4075	4075	0
86	20240514	191900	298271460	4075	4075	4075	4075	0
87	20240514	191800	298271460	4075	4075	4075	4075	0
88	20240514	191700	298271460	4075	4075	4075	4075	0
89	20240514	191600	298271460	4075	4075	4075	4075	0
90	20240514	191500	298271460	4075	4075	4075	4075	0
91	20240514	191400	298271460	4075	4075	4075	4075	0
92	20240514	191300	298271460	4075	4075	4075	4075	1701
93	20240514	191200	298271460	4075	4075	4075	4075	0
94	20240514	191100	298271460	4075	4075	4075	4075	0
95	20240514	191000	298271460	4075	4075	4075	4075	0
96	20240514	190900	298271460	4075	4075	4075	4075	0
97	20240514	190800	298271460	4075	4075	4075	4075	0
98	20240514	190700	298271460	4075	4075	4075	4075	0
99	20240514	190600	298271460	4075	4075	4075	4075	0
100	20240514	190500	298271460	4075	4075	4075	4075	0
101	20240514	190400	298271460	4075	4075	4075	4075	0
102	20240514	190300	298271460	4075	4075	4075	4075	0
103	20240514	190200	298271460	4075	4075	4075	4075	0
104	20240514	190100	298271460	4075	4075	4075	4075	0
105	20240514	190000	298271460	4075	4075	4075	4075	0
106	20240514	185900	298271460	4075	4075	4075	4075	0
107	20240514	185800	298271460	4075	4075	4075	4075	0
108	20240514	185700	298271460	4075	4075	4075	4075	0
109	20240514	185600	298271460	4075	4075	4075	4075	0
110	20240514	185500	298271460	4075	4075	4075	4075	0
111	20240514	185400	298271460	4075	4075	4075	4075	0
112	20240514	185300	298271460	4075	4075	4075	4075	0
113	20240514	185200	298271460	4075	4075	4075	4075	0
114	20240514	185100	298271460	4075	4075	4075	4075	0
115	20240514	185000	298271460	4075	4075	4075	4075	0
116	20240514	184900	298271460	4075	4075	4075	4075	0
117	20240514	184800	298271460	4075	4075	4075	4075	0
118	20240514	184700	298271460	4075	4075	4075	4075	0
119	20240514	184600	298271460	4075	4075	4075	4075	0
120	20240514	184500	298271460	4075	4075	4075	4075	0
121	20240514	184400	298271460	4075	4075	4075	4075	0
122	20240514	184300	298271460	4075	4075	4075	4075	1701
123	20240514	184200	298271460	4075	4075	4075	4075	0
124	20240514	184100	298271460	4075	4075	4075	4075	0
125	20240514	184000	298271460	4075	4075	4075	4075	0
126	20240514	183900	298271460	4075	4075	4075	4075	0
127	20240514	183800	298271460	4075	4075	4075	4075	0
128	20240514	183700	298271460	4075	4075	4075	4075	0
129	20240514	183600	298271460	4075	4075	4075	4075	0
130	20240514	183500	298271460	4075	4075	4075	4075	0
131	20240514	183400	298271460	4075	4075	4075	4075	0
132	20240514	183300	298271460	4075	4075	4075	4075	0
133	20240514	183200	298271460	4075	4075	4075	4075	0
134	20240514	183100	298271460	4075	4075	4075	4075	0
135	20240514	183000	298271460	4075	4075	4075	4075	0
136	20240514	182900	298271460	4075	4075	4075	4075	0
137	20240514	182800	298271460	4075	4075	4075	4075	0
138	20240514	182700	298271460	4075	4075	4075	4075	0
139	20240514	182600	298271460	4075	4075	4075	4075	0
140	20240514	182500	298271460	4075	4075	4075	4075	0
141	20240514	182400	298271460	4075	4075	4075	4075	0
142	20240514	182300	298271460	4075	4075	4075	4075	0
143	20240514	182200	298271460	4075	4075	4075	4075	0
144	20240514	182100	298271460	4075	4075	4075	4075	0
145	20240514	182000	298271460	4075	4075	4075	4075	0
146	20240514	181900	298271460	4075	4075	4075	4075	0
147	20240514	181800	298271460	4075	4075	4075	4075	0
148	20240514	181700	298271460	4075	4075	4075	4075	0
149	20240514	181600	298271460	4075	4075	4075	4075	0
150	20240514	181500	298271460	4075	4075	4075	4075	0
151	20240514	181400	298271460	4075	4075	4075	4075	0
152	20240514	181300	298271460	4075	4075	4075	4075	1701
153	20240514	181200	298271460	4075	4075	4075	4075	0
154	20240514	181100	298271460	4075	4075	4075	4075	0
155	20240514	181000	298271460	4075	4075	4075	4075	0
156	20240514	180900	298271460	4075	4075	4075	4075	0
157	20240514	180800	298271460	4075	4075	4075	4075	0
158	20240514	180700	298271460	4075	4075	4075	4075	0
159	20240514	180600	298271460	4075	4075	4075	4075	0
160	20240514	180500	298271460	4075	4075	4075	4075	0
161	20240514	180400	298271460	4075	4075	4075	4075	0
162	20240514	180300	298271460	4075	4075	4075	4075	0
163	20240514	180200	298271460	4075	4075	4075	4075	0
164	20240514	180100	298271460	4075	4075	4075	4075	0
165	20240514	180000	298271460	4075	4075	4075	4075	0
166	20240514	175900	298271460	4075	4075	4075	4075	0
167	20240514	175800	298271460	4075	4075	4075	4075	0
168	20240514	175700	298271460	4075	4075	4075	4075	0
169	20240514	175600	298271460	4075	4075	4075	4075	0
170	20240514	175500	298271460	4075	4075	4075	4075	0
171	20240514	175400	298271460	4075	4075	4075	4075	0
172	20240514	175300	298271460	4075	4075	4075	4075	0
173	20240514	175200	298271460	4075	4075	4075	4075	0
174	20240514	175100	298271460	4075	4075	4075	4075	0
175	20240514	175000	298271460	4075	4075	4075	4075	0
176	20240514	174900	298271460	4075	4075	4075	4075	0
177	20240514	174800	298271460	4075	4075	4075	4075	0
178	20240514	174700	298271460	4075	4075	4075	4075	0
179	20240514	174600	298271460	4075	4075	4075	4075	0
180	20240514	174500	298271460	4075	4075	4075	4075	0
181	20240514	174400	298271460	4075	4075	4075	4075	0
182	20240514	174300	298271460	4075	4075	4075	4075	1701
183	20240514	174200	298271460	4075	4075	4075	4075	0
184	20240514	174100	298271460	4075	4075	4075	4075	0
185	20240514	174000	298271460	4075	4075	4075	4075	0
186	20240514	173900	298271460	4075	4075	4075	4075	0
187	20240514	173800	298271460	4075	4075	4075	4075	0
188	20240514	173700	298271460	4075	4075	4075	4075	0
189	20240514	173600	298271460	4075	4075	4075	4075	0
190	20240514	173500	298271460	4075	4075	4075	4075	0
191	20240514	173400	298271460	4075	4075	4075	4075	0
192	20240514	173300	298271460	4075	4075	4075	4075	0
193	20240514	173200	298271460	4075	4075	4075	4075	0
194	20240514	173100	298271460	4075	4075	4075	4075	0
195	20240514	173000	298271460	4075	4075	4075	4075	0
196	20240514	172900	298271460	4075	4075	4075	4075	0
197	20240514	172800	298271460	4075	4075	4075	4075	0
198	20240514	172700	298271460	4075	4075	4075	4075	0
199	20240514	172600	298271460	4075	4075	4075	4075	0
200	20240514	172500	298271460	4075	4075	4075	4075	0
201	20240514	172400	298271460	4075	4075	4075	4075	0
202	20240514	172300	298271460	4075	4075	4075	4075	0
203	20240514	172200	298271460	4075	4075	4075	4075	0
204	20240514	172100	298271460	4075	4075	4075	4075	0
205	20240514	172000	298271460	4075	4075	4075	4075	0
206	20240514	171900	298271460	4075	4075	4075	4075	0
207	20240514	171800	298271460	4075	4075	4075	4075	0
208	20240514	171700	298271460	4075	4075	4075	4075	0
209	20240514	171600	298271460	4075	4075	4075	4075	0
210	20240514	171500	298271460	4075	4075	4075	4075	0
211	20240514	171400	298271460	4075	4075	4075	4075	0
212	20240514	171300	298271460	4075	4075	4075	4075	1701
213	20240514	171200	298271460	4075	4075	4075	4075	0
214	20240514	171100	298271460	4075	4075	4075	4075	0
215	20240514	171000	298271460	4075	4075	4075	4075	0
216	20240514	170900	298271460	4075	4075	4075	4075	0
217	20240514	170800	298271460	4075	4075	4075	4075	0
218	20240514	170700	298271460	4075	4075	4075	4075	0
219	20240514	170600	298271460	4075	4075	4075	4075	0
220	20240514	170500	298271460	4075	4075	4075	4075	0
221	20240514	170400	298271460	4075	4075	4075	4075	0
222	20240514	170300	298271460	4075	4075	4075	4075	0
223	20240514	170200	298271460	4075	4075	4075	4075	0
224	20240514	170100	298271460	4075	4075	4075	4075	0
225	20240514	170000	298271460	4075	4075	4075	4075	0
226	20240514	165900	298271460	4075	4075	4075	4075	0
227	20240514	165800	298271460	4075	4075	4075	4075	0
228	20240514	165700	298271460	4075	4075	4075	4075	0
229	20240514	165600	298271460	4075	4075	4075	4075	0
230	20240514	165500	298271460	4075	4075	4075	4075	0
231	20240514	165400	298271460	4075	4075	4075	4075	0
232	20240514	165300	298271460	4075	4075	4075	4075	0
233	20240514	165200	298271460	4075	4075	4075	4075	0
234	20240514	165100	298271460	4075	4075	4075	4075	0
235	20240514	165000	298271460	4075	4075	4075	4075	0
236	20240514	164900	298271460	4075	4075	4075	4075	0
237	20240514	164800	298271460	4075	4075	4075	4075	0
238	20240514	164700	298271460	4075	4075	4075	4075	0
239	20240514	164600	298271460	4075	4075	4075	4075	0
240	20240514	164500	298271460	4075	4075	4075	4075	0
241	20240514	164400	298271460	4075	4075	4075	4075	0
242	20240514	164300	298271460	4075	4075	4075	4075	1701
243	20240514	164200	298271460	4075	4075	4075	4075	0
244	20240514	164100	298271460	4075	4075	4075	4075	0
245	20240514	164000	298271460	4075	4075	4075	4075	0
246	20240514	163900	298271460	4075	4075	4075	4075	0
247	20240514	163800	298271460	4075	4075	4075	4075	0
248	20240514	163700	298271460	4075	4075	4075	4075	0
249	20240514	163600	298271460	4075	4075	4075	4075	0
250	20240514	163500	298271460	4075	4075	4075	4075	0
251	20240514	163400	298271460	4075	4075	4075	4075	0
252	20240514	163300	298271460	4075	4075	4075	4075	0
253	20240514	163200	298271460	4075	4075	4075	4075	0
254	20240514	163100	298271460	4075	4075	4075	4075	0
255	20240514	163000	298271460	4075	4075	4075	4075	0
256	20240514	162900	298271460	4075	4075	4075	4075	0
257	20240514	162800	298271460	4075	4075	4075	4075	0
258	20240514	162700	298271460	4075	4075	4075	4075	0
259	20240514	162600	298271460	4075	4075	4075	4075	0
260	20240514	162500	298271460	4075	4075	4075	4075	0
261	20240514	162400	298271460	4075	4075	4075	4075	0
262	20240514	162300	298271460	4075	4075	4075	4075	0
263	20240514	162200	298271460	4075	4075	4075	4075	0
264	20240514	162100	298271460	4075	4075	4075	4075	0
265	20240514	162000	298271460	4075	4075	4075	4075	0
266	20240514	161900	298271460	4075	4075	4075	4075	0
267	20240514	161800	298271460	4075	4075	4075	4075	0
268	20240514	161700	298271460	4075	4075	4075	4075	0
269	20240514	161600	298271460	4075	4075	4075	4075	0
270	20240514	161500	298271460	4075	4075	4075	4075	0
271	20240514	161400	298271460	4075	4075	4075	4075	0
272	20240514	161300	298271460	4075	4075	4075	4075	1701
273	20240514	161200	298271460	4075	4075	4075	4075	0
274	20240514	161100	298271460	4075	4075	4075	4075	0
275	20240514	161000	298271460	4075	4075	4075	4075	0
276	20240514	160900	298271460	4075	4075	4075	4075	0
277	20240514	160800	298271460	4075	4075	4075	4075	0
278	20240514	160700	298271460	4075	4075	4075	4075	0
279	20240514	160600	298271460	4075	4075	4075	4075	0
280	20240514	160500	298271460	4075	4075	4075	4075	0
281	20240514	160400	298271460	4075	4075	4075	4075	0
282	20240514	160300	298271460	4075	4075	4075	4075	0
283	20240514	160200	298271460	4075	4075	4075	4075	0
284	20240514	160100	298271460	4075	4075	4075	4075	0
285	20240514	160000	298271460	4075	4075	4075	4075	0
286	20240514	155900	298271460	4075	4075	4075	4075	0
287	20240514	155800	298271460	4075	4075	4075	4075	0
288	20240514	155700	298271460	4075	4075	4075	4075	0
289	20240514	155600	298271460	4075	4075	4075	4075	0
290	20240514	155500	298271460	4075	4075	4075	4075	0
291	20240514	155400	298271460	4075	4075	4075	4075	0
292	20240514	155300	298271460	4075	4075	4075	4075	0
293	20240514	155200	298271460	4075	4075	4075	4075	0
294	20240514	155100	298271460	4075	4075	4075	4075	0
295	20240514	155000	298271460	4075	4075	4075	4075	0
296	20240514	154900	298271460	4075	4075	4075	4075	0
297	20240514	154800	298271460	4075	4075	4075	4075	0
298	20240514	154700	298271460	4075	4075	4075	4075	0
299	20240514	154600	298271460	4075	4075	4075	4075	0
300	20240514	154500	298271460	4075	4075	4075	4075	0
301	20240514	154400	298271460	4075	4075	4075	4075	0
302	20240514	154300	298271460	4075	4075	4075	4075	1701
303	20240514	154200	298271460	4075	4075	4075	4075	0
304	20240514	154100	298271460	4075	4075	4075	4075	0
305	20240514	154000	298271460	4075	4075	4075	4075	0
306	20240514	153900	298271460	4075	4075	4075	4075	0
307	20240514	153800	298271460	4075	4075	4075	4075	0
308	20240514	153700	298271460	4075	4075	4075	4075	0
309	20240514	153600	298271460	4075	4075	4075	4075	0
310	20240514	153500	298271460	4075	4075	4075	4075	0
311	20240514	153400	298271460	4075	4075	4075	4075	0
312	20240514	153300	298271460	4075	4075	4075	4075	0
313	20240514	153200	298271460	4075	4075	4075	4075	0
314	20240514	153100	298271460	4075	4075	4075	4075	0
315	20240514	153000	298271460	4075	4075	4075	4075	1701
316	20240514	152900	291339885	4075	4075	4075	4075	0
317	20240514	152800	291339885	4075	4075	4075	4075	0
318	20240514	152700	291339885	4075	4075	4075	4075	0
319	20240514	152600	291339885	4075	4075	4075	4075	0
320	20240514	152500	291339885	4075	4075	4075	4075	0
321	20240514	152400	291339885	4075	4075	4075	4075	0
322	20240514	152300	291339885	4075	4075	4075	4075	0
323	20240514	152200	291339885	4075	4075	4075	4075	0
324	20240514	152100	291339885	4075	4075	4075	4075	0
325	20240514	152000	291339885	4075	4075	4075	4075	0
326	20240514	151900	291339885	4075	4070	4075	4070	64
327	20240514	151800	291079395	4080	4080	4080	4080	0
328	20240514	151700	291079395	4080	4080	4080	4080	0
329	20240514	151600	291079395	4080	4080	4080	4080	0
330	20240514	151500	291079395	4080	4080	4080	4080	0
331	20240514	151400	291079395	4080	4080	4080	4080	0
332	20240514	151300	291079395	4080	4080	4080	4080	0
333	20240514	151200	291079395	4080	4080	4080	4080	329
334	20240514	151100	289737075	4075	4075	4075	4075	100
335	20240514	151000	289329575	4080	4070	4080	4070	401
336	20240514	150900	287697495	4075	4075	4075	4075	150
337	20240514	150800	287086245	4070	4070	4070	4070	101
338	20240514	150700	286675175	4075	4075	4075	4075	1
339	20240514	150600	286671100	4075	4075	4075	4075	3
340	20240514	150500	286658875	4080	4080	4080	4080	0
341	20240514	150400	286658875	4080	4080	4080	4080	0
342	20240514	150300	286658875	4080	4070	4080	4065	1002
343	20240514	150200	282585270	4070	4070	4070	4070	0
344	20240514	150100	282585270	4070	4080	4080	4070	2
345	20240514	150000	282577120	4070	4070	4070	4070	532
346	20240514	145900	280411880	4075	4075	4075	4075	50
347	20240514	145800	280208130	4075	4075	4075	4075	80
348	20240514	145700	279882130	4080	4080	4080	4080	1
349	20240514	145600	279878050	4075	4075	4075	4075	0
350	20240514	145500	279878050	4075	4075	4075	4075	0
351	20240514	145400	279878050	4075	4075	4075	4075	50
352	20240514	145300	279674300	4080	4080	4080	4080	0
353	20240514	145200	279674300	4080	4080	4080	4080	0
354	20240514	145100	279674300	4080	4080	4080	4080	0
355	20240514	145000	279674300	4080	4070	4080	4070	164
356	20240514	144900	279006810	4070	4075	4075	4070	1655
357	20240514	144800	272269855	4080	4080	4080	4080	0
358	20240514	144700	272269855	4080	4080	4080	4080	0
359	20240514	144600	272269855	4080	4080	4080	4080	0
360	20240514	144500	272269855	4080	4080	4080	4080	35
361	20240514	144400	272127055	4080	4080	4080	4080	1
362	20240514	144300	272122975	4080	4080	4080	4080	0
363	20240514	144200	272122975	4080	4080	4080	4080	29
364	20240514	144100	272004655	4075	4075	4075	4075	1
365	20240514	144000	272000580	4085	4085	4085	4085	0
366	20240514	143900	272000580	4085	4085	4085	4085	0
367	20240514	143800	272000580	4085	4085	4085	4085	0
368	20240514	143700	272000580	4085	4085	4085	4085	0
369	20240514	143600	272000580	4085	4080	4085	4080	188
370	20240514	143500	271233100	4085	4085	4085	4085	0
371	20240514	143400	271233100	4085	4085	4085	4085	0
372	20240514	143300	271233100	4085	4085	4085	4085	0
373	20240514	143200	271233100	4085	4085	4085	4085	300
374	20240514	143100	270007600	4085	4085	4085	4085	12
375	20240514	143000	269958580	4085	4085	4085	4085	21
376	20240514	142900	269872795	4085	4085	4085	4085	0
377	20240514	142800	269872795	4085	4085	4085	4085	0
378	20240514	142700	269872795	4085	4085	4085	4085	0
379	20240514	142600	269872795	4085	4080	4085	4080	374
380	20240514	142500	268346870	4080	4080	4080	4080	0
381	20240514	142400	268346870	4080	4080	4080	4080	0
382	20240514	142300	268346870	4080	4080	4080	4080	0
383	20240514	142200	268346870	4080	4080	4080	4080	0
384	20240514	142100	268346870	4080	4080	4080	4080	0
385	20240514	142000	268346870	4080	4080	4080	4080	0
386	20240514	141900	268346870	4080	4080	4080	4080	0
387	20240514	141800	268346870	4080	4080	4080	4080	0
388	20240514	141700	268346870	4080	4080	4080	4080	0
389	20240514	141600	268346870	4080	4080	4080	4080	0
390	20240514	141500	268346870	4080	4080	4080	4080	22
391	20240514	141400	268257110	4060	4080	4080	4060	360
392	20240514	141300	266794780	4060	4060	4060	4060	0
393	20240514	141200	266794780	4060	4075	4075	4060	4074
394	20240514	141100	250232985	4075	4075	4075	4075	0
395	20240514	141000	250232985	4075	4075	4075	4075	24
396	20240514	140900	250135185	4075	4070	4075	4070	289
397	20240514	140800	248957855	4070	4070	4070	4070	0
398	20240514	140700	248957855	4070	4070	4070	4070	0
399	20240514	140600	248957855	4070	4070	4070	4070	32
400	20240514	140500	248827615	4080	4080	4080	4080	0
401	20240514	140400	248827615	4080	4080	4080	4080	0
402	20240514	140300	248827615	4080	4080	4080	4080	122
403	20240514	140200	248329855	4080	4080	4080	4080	0
404	20240514	140100	248329855	4080	4080	4080	4080	1
405	20240514	140000	248325775	4070	4070	4070	4070	1065
406	20240514	135900	243991225	4070	4070	4070	4070	935
407	20240514	135800	240185775	4080	4080	4080	4080	0
408	20240514	135700	240185775	4080	4080	4080	4080	0
409	20240514	135600	240185775	4080	4080	4080	4080	2
410	20240514	135500	240177615	4080	4080	4080	4080	0
411	20240514	135400	240177615	4080	4080	4080	4080	0
412	20240514	135300	240177615	4080	4080	4080	4080	0
413	20240514	135200	240177615	4080	4080	4080	4080	0
414	20240514	135100	240177615	4080	4080	4080	4080	1
415	20240514	135000	240173535	4075	4075	4075	4075	0
416	20240514	134900	240173535	4075	4075	4075	4075	0
417	20240514	134800	240173535	4075	4075	4075	4075	0
418	20240514	134700	240173535	4075	4075	4075	4075	0
419	20240514	134600	240173535	4075	4075	4075	4075	60
420	20240514	134500	239929035	4075	4075	4075	4075	0
421	20240514	134400	239929035	4075	4075	4075	4075	0
422	20240514	134300	239929035	4075	4075	4075	4075	435
423	20240514	134200	238156410	4080	4080	4080	4080	1
424	20240514	134100	238152330	4090	4090	4090	4090	0
425	20240514	134000	238152330	4090	4090	4090	4090	0
426	20240514	133900	238152330	4090	4090	4090	4090	0
427	20240514	133800	238152330	4090	4090	4090	4090	0
428	20240514	133700	238152330	4090	4090	4090	4090	0
429	20240514	133600	238152330	4090	4090	4090	4090	0
430	20240514	133500	238152330	4090	4090	4090	4090	45
431	20240514	133400	237968280	4090	4090	4090	4090	0
432	20240514	133300	237968280	4090	4090	4090	4090	0
433	20240514	133200	237968280	4090	4090	4090	4090	0
434	20240514	133100	237968280	4090	4090	4090	4090	0
435	20240514	133000	237968280	4090	4090	4090	4090	10
436	20240514	132900	237927380	4090	4090	4090	4090	0
437	20240514	132800	237927380	4090	4090	4090	4090	0
438	20240514	132700	237927380	4090	4090	4090	4090	0
439	20240514	132600	237927380	4090	4090	4090	4090	0
440	20240514	132500	237927380	4090	4090	4090	4090	0
441	20240514	132400	237927380	4090	4090	4090	4090	320
442	20240514	132300	236618580	4085	4085	4085	4085	3277
443	20240514	132200	223232035	4075	4075	4075	4075	0
444	20240514	132100	223232035	4075	4075	4075	4075	0
445	20240514	132000	223232035	4075	4075	4075	4075	0
446	20240514	131900	223232035	4075	4075	4075	4075	0
447	20240514	131800	223232035	4075	4075	4075	4075	26
448	20240514	131700	223126085	4075	4075	4075	4075	13
449	20240514	131600	223073110	4075	4075	4075	4075	0
450	20240514	131500	223073110	4075	4075	4075	4075	2
451	20240514	131400	223064960	4090	4090	4090	4090	0
452	20240514	131300	223064960	4090	4075	4090	4075	618
453	20240514	131200	220542315	4080	4085	4085	4080	2
454	20240514	131100	220534150	4085	4085	4085	4085	0
455	20240514	131000	220534150	4085	4085	4085	4085	0
456	20240514	130900	220534150	4085	4085	4085	4085	10
457	20240514	130800	220493300	4080	4080	4080	4080	0
458	20240514	130700	220493300	4080	4080	4080	4080	0
459	20240514	130600	220493300	4080	4080	4080	4080	0
460	20240514	130500	220493300	4080	4080	4080	4080	0
461	20240514	130400	220493300	4080	4080	4080	4080	558
462	20240514	130300	218216660	4080	4080	4080	4080	0
463	20240514	130200	218216660	4080	4080	4080	4080	2
464	20240514	130100	218208500	4090	4090	4090	4090	0
465	20240514	130000	218208500	4090	4090	4090	4090	0
466	20240514	125900	218208500	4090	4090	4090	4090	20
467	20240514	125800	218126700	4090	4090	4090	4090	488
468	20240514	125700	216130780	4090	4090	4090	4090	0
469	20240514	125600	216130780	4090	4090	4090	4090	20
470	20240514	125500	216048980	4090	4090	4090	4090	0
471	20240514	125400	216048980	4090	4090	4090	4090	11
472	20240514	125300	216003990	4090	4090	4090	4090	0
473	20240514	125200	216003990	4090	4085	4090	4085	525
474	20240514	125100	213857240	4090	4090	4090	4090	0
475	20240514	125000	213857240	4090	4090	4090	4090	0
476	20240514	124900	213857240	4090	4090	4090	4090	0
477	20240514	124800	213857240	4090	4090	4090	4090	0
478	20240514	124700	213857240	4090	4090	4090	4090	0
479	20240514	124600	213857240	4090	4090	4090	4090	0
480	20240514	124500	213857240	4090	4090	4090	4090	122
481	20240514	124400	213358260	4090	4090	4090	4090	672
482	20240514	124300	210609780	4075	4075	4075	4075	1900
483	20240514	124200	202867280	4075	4075	4075	4075	0
484	20240514	124100	202867280	4075	4075	4075	4075	0
485	20240514	124000	202867280	4075	4075	4075	4075	1613
486	20240514	123900	196294305	4075	4075	4075	4075	5
487	20240514	123800	196273930	4075	4075	4075	4075	1630
488	20240514	123700	189631680	4075	4080	4080	4075	1962
489	20240514	123600	181635030	4075	4075	4075	4075	0
490	20240514	123500	181635030	4075	4075	4075	4075	49
491	20240514	123400	181435355	4080	4080	4080	4080	393
492	20240514	123300	179831915	4080	4080	4080	4080	336
493	20240514	123200	178461035	4075	4080	4080	4075	646
494	20240514	123100	175825965	4080	4080	4080	4080	473
495	20240514	123000	173896125	4080	4080	4080	4080	0
496	20240514	122900	173896125	4080	4080	4080	4080	0
497	20240514	122800	173896125	4080	4080	4080	4080	0
498	20240514	122700	173896125	4080	4080	4080	4080	49
499	20240514	122600	173696205	4080	4080	4080	4080	0
500	20240514	122500	173696205	4080	4080	4080	4080	100
501	20240514	122400	173288205	4080	4080	4080	4080	72
502	20240514	122300	172994445	4090	4090	4090	4090	1
503	20240514	122200	172990355	4085	4085	4085	4085	0
504	20240514	122100	172990355	4085	4085	4085	4085	0
505	20240514	122000	172990355	4085	4085	4085	4085	0
506	20240514	121900	172990355	4085	4085	4085	4085	0
507	20240514	121800	172990355	4085	4085	4085	4085	0
508	20240514	121700	172990355	4085	4085	4085	4085	0
509	20240514	121600	172990355	4085	4085	4085	4085	0
510	20240514	121500	172990355	4085	4085	4085	4085	0
511	20240514	121400	172990355	4085	4085	4085	4085	0
512	20240514	121300	172990355	4085	4085	4085	4085	0
513	20240514	121200	172990355	4085	4085	4085	4085	0
514	20240514	121100	172990355	4085	4085	4085	4085	0
515	20240514	121000	172990355	4085	4085	4085	4085	0
516	20240514	120900	172990355	4085	4085	4085	4085	0
517	20240514	120800	172990355	4085	4085	4085	4085	30
518	20240514	120700	172867805	4085	4085	4085	4085	0
519	20240514	120600	172867805	4085	4085	4085	4085	0
520	20240514	120500	172867805	4085	4085	4085	4085	100
521	20240514	120400	172459305	4085	4085	4085	4085	0
522	20240514	120300	172459305	4085	4085	4085	4085	0
523	20240514	120200	172459305	4085	4085	4085	4085	0
524	20240514	120100	172459305	4085	4085	4085	4085	0
525	20240514	120000	172459305	4085	4090	4090	4085	2
526	20240514	115900	172451130	4090	4090	4090	4090	1
527	20240514	115800	172447040	4090	4085	4090	4085	3000
528	20240514	115700	160177130	4085	4085	4085	4085	1
529	20240514	115600	160173045	4085	4085	4085	4085	0
530	20240514	115500	160173045	4085	4085	4085	4085	100
531	20240514	115400	159764545	4085	4085	4085	4085	0
532	20240514	115300	159764545	4085	4085	4085	4085	1
533	20240514	115200	159760460	4075	4075	4075	4075	0
534	20240514	115100	159760460	4075	4075	4075	4075	0
535	20240514	115000	159760460	4075	4075	4075	4075	0
536	20240514	114900	159760460	4075	4085	4085	4075	588
537	20240514	114800	157359360	4075	4080	4080	4075	3
538	20240514	114700	157347130	4085	4085	4085	4085	0
539	20240514	114600	157347130	4085	4085	4085	4085	0
540	20240514	114500	157347130	4085	4085	4085	4085	0
541	20240514	114400	157347130	4085	4085	4085	4085	0
542	20240514	114300	157347130	4085	4085	4085	4085	0
543	20240514	114200	157347130	4085	4085	4085	4085	0
544	20240514	114100	157347130	4085	4085	4085	4085	0
545	20240514	114000	157347130	4085	4085	4085	4085	0
546	20240514	113900	157347130	4085	4085	4085	4085	0
547	20240514	113800	157347130	4085	4085	4085	4085	1
548	20240514	113700	157343045	4080	4080	4080	4080	215
549	20240514	113600	156465845	4085	4085	4085	4085	0
550	20240514	113500	156465845	4085	4085	4085	4085	1
551	20240514	113400	156461760	4085	4085	4085	4085	0
552	20240514	113300	156461760	4085	4085	4085	4085	0
553	20240514	113200	156461760	4085	4085	4085	4085	0
554	20240514	113100	156461760	4085	4085	4085	4085	0
555	20240514	113000	156461760	4085	4085	4085	4085	0
556	20240514	112900	156461760	4085	4085	4085	4085	1
557	20240514	112800	156457675	4085	4070	4085	4070	44
558	20240514	112700	156278570	4080	4080	4080	4080	370
559	20240514	112600	154768970	4085	4085	4085	4085	0
560	20240514	112500	154768970	4085	4085	4085	4085	0
561	20240514	112400	154768970	4085	4085	4085	4085	0
562	20240514	112300	154768970	4085	4085	4085	4085	0
563	20240514	112200	154768970	4085	4085	4085	4085	0
564	20240514	112100	154768970	4085	4085	4085	4085	500
565	20240514	112000	152726470	4090	4090	4090	4090	0
566	20240514	111900	152726470	4090	4090	4090	4090	500
567	20240514	111800	150681470	4080	4085	4085	4080	6419
568	20240514	111700	124489265	4090	4090	4090	4090	1
569	20240514	111600	124485175	4085	4085	4085	4085	100
570	20240514	111500	124076675	4090	4090	4090	4090	0
571	20240514	111400	124076675	4090	4090	4090	4090	0
572	20240514	111300	124076675	4090	4090	4090	4090	0
573	20240514	111200	124076675	4090	4090	4090	4090	342
574	20240514	111100	122677895	4090	4090	4090	4090	0
575	20240514	111000	122677895	4090	4085	4090	4085	150
576	20240514	110900	122065140	4085	4085	4090	4085	1141
577	20240514	110800	117403790	4085	4085	4085	4085	440
578	20240514	110700	115606390	4090	4090	4090	4090	2790
579	20240514	110600	104195290	4090	4090	4090	4090	0
580	20240514	110500	104195290	4090	4085	4090	4085	872
581	20240514	110400	100632365	4090	4090	4090	4090	0
582	20240514	110300	100632365	4090	4090	4090	4090	0
583	20240514	110200	100632365	4090	4090	4090	4090	201
584	20240514	110100	99810275	4085	4085	4085	4085	1687
585	20240514	110000	92918880	4080	4080	4080	4080	311
586	20240514	105900	91650000	4080	4080	4080	4080	250
587	20240514	105800	90630000	4080	4075	4080	4075	5105
588	20240514	105700	69801905	4075	4070	4075	4070	280
589	20240514	105600	68661905	4070	4070	4070	4070	0
590	20240514	105500	68661905	4070	4080	4080	4070	12
591	20240514	105400	68613055	4070	4080	4080	4070	60
592	20240514	105300	68368555	4070	4070	4070	4070	0
593	20240514	105200	68368555	4070	4070	4070	4070	0
594	20240514	105100	68368555	4070	4070	4070	4070	50
595	20240514	105000	68165055	4070	4070	4070	4070	260
596	20240514	104900	67106855	4070	4070	4070	4070	0
597	20240514	104800	67106855	4070	4070	4070	4070	2
598	20240514	104700	67098715	4075	4075	4075	4075	0
599	20240514	104600	67098715	4075	4075	4075	4075	332
600	20240514	104500	65745815	4075	4075	4075	4075	1
601	20240514	104400	65741740	4070	4070	4070	4070	100
602	20240514	104300	65334740	4070	4070	4070	4070	100
603	20240514	104200	64927740	4070	4070	4070	4070	5
604	20240514	104100	64907390	4070	4070	4070	4070	21
605	20240514	104000	64821920	4070	4075	4075	4070	330
606	20240514	103900	63478670	4075	4075	4075	4075	50
607	20240514	103800	63274920	4075	4075	4075	4075	0
608	20240514	103700	63274920	4075	4075	4075	4075	400
609	20240514	103600	61644920	4075	4075	4075	4075	0
610	20240514	103500	61644920	4075	4075	4075	4075	0
611	20240514	103400	61644920	4075	4075	4075	4075	1
612	20240514	103300	61640845	4075	4075	4075	4075	0
613	20240514	103200	61640845	4075	4065	4075	4065	31
614	20240514	103100	61514820	4065	4070	4070	4065	650
615	20240514	103000	58871570	4075	4075	4075	4075	0
616	20240514	102900	58871570	4075	4075	4075	4075	0
617	20240514	102800	58871570	4075	4075	4075	4075	0
618	20240514	102700	58871570	4075	4075	4075	4075	311
619	20240514	102600	57604245	4075	4075	4075	4075	0
620	20240514	102500	57604245	4075	4075	4075	4075	1
621	20240514	102400	57600170	4065	4065	4065	4065	0
622	20240514	102300	57600170	4065	4070	4075	4065	777
623	20240514	102200	54440680	4070	4070	4070	4070	100
624	20240514	102100	54033680	4065	4065	4065	4065	0
625	20240514	102000	54033680	4065	4065	4065	4065	1
626	20240514	101900	54029615	4075	4075	4075	4075	0
627	20240514	101800	54029615	4075	4075	4075	4075	100
628	20240514	101700	53622115	4075	4075	4075	4075	0
629	20240514	101600	53622115	4075	4075	4075	4075	0
630	20240514	101500	53622115	4075	4075	4075	4075	0
631	20240514	101400	53622115	4075	4065	4075	4065	506
632	20240514	101300	51565215	4075	4075	4075	4075	0
633	20240514	101200	51565215	4075	4075	4075	4075	1
634	20240514	101100	51561140	4075	4075	4075	4075	0
635	20240514	101000	51561140	4075	4075	4075	4075	0
636	20240514	100900	51561140	4075	4075	4075	4075	0
637	20240514	100800	51561140	4075	4075	4075	4075	0
638	20240514	100700	51561140	4075	4075	4075	4075	10
639	20240514	100600	51520390	4075	4070	4075	4065	296
640	20240514	100500	50315910	4080	4080	4080	4080	0
641	20240514	100400	50315910	4080	4080	4080	4080	0
642	20240514	100300	50315910	4080	4080	4080	4080	0
643	20240514	100200	50315910	4080	4080	4080	4080	0
644	20240514	100100	50315910	4080	4080	4080	4080	1
645	20240514	100000	50311830	4075	4075	4075	4075	0
646	20240514	095900	50311830	4075	4075	4075	4075	0
647	20240514	095800	50311830	4075	4075	4075	4075	0
648	20240514	095700	50311830	4075	4075	4075	4075	1337
649	20240514	095600	44863555	4080	4080	4080	4080	1
650	20240514	095500	44859475	4080	4080	4080	4080	4
651	20240514	095400	44843155	4080	4080	4080	4080	1
652	20240514	095300	44839075	4085	4085	4085	4085	2
653	20240514	095200	44830905	4075	4075	4075	4075	40
654	20240514	095100	44667905	4080	4080	4080	4080	280
655	20240514	095000	43525505	4080	4080	4080	4080	0
656	20240514	094900	43525505	4080	4080	4080	4080	50
657	20240514	094800	43321505	4085	4080	4085	4080	25
658	20240514	094700	43219385	4080	4080	4080	4080	0
659	20240514	094600	43219385	4080	4075	4080	4075	405
660	20240514	094500	41567235	4075	4075	4075	4075	342
661	20240514	094400	40173585	4080	4080	4080	4080	0
662	20240514	094300	40173585	4080	4080	4080	4080	0
663	20240514	094200	40173585	4080	4080	4080	4080	100
664	20240514	094100	39765585	4085	4080	4085	4080	101
665	20240514	094000	39353500	4075	4075	4075	4075	1
666	20240514	093900	39349425	4085	4085	4085	4085	0
667	20240514	093800	39349425	4085	4085	4085	4085	0
668	20240514	093700	39349425	4085	4085	4085	4085	4
669	20240514	093600	39333085	4085	4085	4085	4085	100
670	20240514	093500	38924585	4085	4085	4085	4085	244
671	20240514	093400	37927845	4085	4085	4085	4080	445
672	20240514	093300	36111010	4080	4080	4085	4080	58
673	20240514	093200	35874365	4080	4080	4080	4080	1
674	20240514	093100	35870285	4075	4075	4075	4075	0
675	20240514	093000	35870285	4075	4075	4075	4075	50
676	20240514	092900	35666535	4070	4070	4070	4070	0
677	20240514	092800	35666535	4070	4070	4070	4070	63
678	20240514	092700	35410125	4070	4080	4080	4070	570
679	20240514	092600	33086975	4080	4080	4080	4080	0
680	20240514	092500	33086975	4080	4080	4080	4080	0
681	20240514	092400	33086975	4080	4080	4080	4080	52
682	20240514	092300	32874815	4065	4065	4065	4065	14
683	20240514	092200	32817905	4065	4065	4065	4065	155
684	20240514	092100	32187830	4065	4075	4075	4065	491
685	20240514	092000	30187335	4075	4075	4075	4075	78
686	20240514	091900	29869485	4075	4075	4075	4075	246
687	20240514	091800	28867035	4075	4075	4075	4075	0
688	20240514	091700	28867035	4075	4070	4075	4070	455
689	20240514	091600	27013780	4070	4070	4070	4065	151
690	20240514	091500	26399935	4065	4065	4065	4065	151
691	20240514	091400	25786120	4075	4075	4075	4075	1
692	20240514	091300	25782045	4065	4065	4065	4065	245
693	20240514	091200	24786120	4070	4070	4070	4070	1729
694	20240514	091100	17749090	4070	4070	4070	4070	0
695	20240514	091000	17749090	4070	4075	4075	4070	123
696	20240514	090900	17248475	4050	4050	4050	4050	0
697	20240514	090800	17248475	4050	4055	4055	4050	423
698	20240514	090700	15535160	4060	4065	4080	4060	2001
699	20240514	090600	7408935	4060	4060	4060	4060	0
700	20240514	090500	7408935	4060	4060	4060	4060	608
701	20240514	090400	4940455	4060	4060	4060	4060	0
702	20240514	090300	4940455	4060	4060	4060	4060	20
703	20240514	090200	4859255	4060	4060	4080	4060	796
704	20240514	090100	1624975	4060	4060	4060	4060	233
705	20240514	090000	678995	4065	4085	4085	4065	167