KissMeData/261780/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	205000	275599215	4825	4825	4825	4825	4411
3	20240513	204900	275599215	4825	4825	4825	4825	0
4	20240513	204800	275599215	4825	4825	4825	4825	0
5	20240513	204700	275599215	4825	4825	4825	4825	0
6	20240513	204600	275599215	4825	4825	4825	4825	0
7	20240513	204500	275599215	4825	4825	4825	4825	0
8	20240513	204400	275599215	4825	4825	4825	4825	0
9	20240513	204300	275599215	4825	4825	4825	4825	0
10	20240513	204200	275599215	4825	4825	4825	4825	0
11	20240513	204100	275599215	4825	4825	4825	4825	0
12	20240513	204000	275599215	4825	4825	4825	4825	0
13	20240513	203900	275599215	4825	4825	4825	4825	0
14	20240513	203800	275599215	4825	4825	4825	4825	0
15	20240513	203700	275599215	4825	4825	4825	4825	0
16	20240513	203600	275599215	4825	4825	4825	4825	0
17	20240513	203500	275599215	4825	4825	4825	4825	0
18	20240513	203400	275599215	4825	4825	4825	4825	0
19	20240513	203300	275599215	4825	4825	4825	4825	0
20	20240513	203200	275599215	4825	4825	4825	4825	0
21	20240513	203100	275599215	4825	4825	4825	4825	0
22	20240513	203000	275599215	4825	4825	4825	4825	0
23	20240513	202900	275599215	4825	4825	4825	4825	0
24	20240513	202800	275599215	4825	4825	4825	4825	0
25	20240513	202700	275599215	4825	4825	4825	4825	0
26	20240513	202600	275599215	4825	4825	4825	4825	0
27	20240513	202500	275599215	4825	4825	4825	4825	0
28	20240513	202400	275599215	4825	4825	4825	4825	0
29	20240513	202300	275599215	4825	4825	4825	4825	0
30	20240513	202200	275599215	4825	4825	4825	4825	0
31	20240513	202100	275599215	4825	4825	4825	4825	0
32	20240513	202000	275599215	4825	4825	4825	4825	4411
33	20240513	201900	275599215	4825	4825	4825	4825	0
34	20240513	201800	275599215	4825	4825	4825	4825	0
35	20240513	201700	275599215	4825	4825	4825	4825	0
36	20240513	201600	275599215	4825	4825	4825	4825	0
37	20240513	201500	275599215	4825	4825	4825	4825	0
38	20240513	201400	275599215	4825	4825	4825	4825	0
39	20240513	201300	275599215	4825	4825	4825	4825	0
40	20240513	201200	275599215	4825	4825	4825	4825	0
41	20240513	201100	275599215	4825	4825	4825	4825	0
42	20240513	201000	275599215	4825	4825	4825	4825	0
43	20240513	200900	275599215	4825	4825	4825	4825	0
44	20240513	200800	275599215	4825	4825	4825	4825	0
45	20240513	200700	275599215	4825	4825	4825	4825	0
46	20240513	200600	275599215	4825	4825	4825	4825	0
47	20240513	200500	275599215	4825	4825	4825	4825	0
48	20240513	200400	275599215	4825	4825	4825	4825	0
49	20240513	200300	275599215	4825	4825	4825	4825	0
50	20240513	200200	275599215	4825	4825	4825	4825	0
51	20240513	200100	275599215	4825	4825	4825	4825	0
52	20240513	200000	275599215	4825	4825	4825	4825	0
53	20240513	195900	275599215	4825	4825	4825	4825	0
54	20240513	195800	275599215	4825	4825	4825	4825	0
55	20240513	195700	275599215	4825	4825	4825	4825	0
56	20240513	195600	275599215	4825	4825	4825	4825	0
57	20240513	195500	275599215	4825	4825	4825	4825	0
58	20240513	195400	275599215	4825	4825	4825	4825	0
59	20240513	195300	275599215	4825	4825	4825	4825	0
60	20240513	195200	275599215	4825	4825	4825	4825	0
61	20240513	195100	275599215	4825	4825	4825	4825	0
62	20240513	195000	275599215	4825	4825	4825	4825	4411
63	20240513	194900	275599215	4825	4825	4825	4825	0
64	20240513	194800	275599215	4825	4825	4825	4825	0
65	20240513	194700	275599215	4825	4825	4825	4825	0
66	20240513	194600	275599215	4825	4825	4825	4825	0
67	20240513	194500	275599215	4825	4825	4825	4825	0
68	20240513	194400	275599215	4825	4825	4825	4825	0
69	20240513	194300	275599215	4825	4825	4825	4825	0
70	20240513	194200	275599215	4825	4825	4825	4825	0
71	20240513	194100	275599215	4825	4825	4825	4825	0
72	20240513	194000	275599215	4825	4825	4825	4825	0
73	20240513	193900	275599215	4825	4825	4825	4825	0
74	20240513	193800	275599215	4825	4825	4825	4825	0
75	20240513	193700	275599215	4825	4825	4825	4825	0
76	20240513	193600	275599215	4825	4825	4825	4825	0
77	20240513	193500	275599215	4825	4825	4825	4825	0
78	20240513	193400	275599215	4825	4825	4825	4825	0
79	20240513	193300	275599215	4825	4825	4825	4825	0
80	20240513	193200	275599215	4825	4825	4825	4825	0
81	20240513	193100	275599215	4825	4825	4825	4825	0
82	20240513	193000	275599215	4825	4825	4825	4825	0
83	20240513	192900	275599215	4825	4825	4825	4825	0
84	20240513	192800	275599215	4825	4825	4825	4825	0
85	20240513	192700	275599215	4825	4825	4825	4825	0
86	20240513	192600	275599215	4825	4825	4825	4825	0
87	20240513	192500	275599215	4825	4825	4825	4825	0
88	20240513	192400	275599215	4825	4825	4825	4825	0
89	20240513	192300	275599215	4825	4825	4825	4825	0
90	20240513	192200	275599215	4825	4825	4825	4825	0
91	20240513	192100	275599215	4825	4825	4825	4825	0
92	20240513	192000	275599215	4825	4825	4825	4825	4411
93	20240513	191900	275599215	4825	4825	4825	4825	0
94	20240513	191800	275599215	4825	4825	4825	4825	0
95	20240513	191700	275599215	4825	4825	4825	4825	0
96	20240513	191600	275599215	4825	4825	4825	4825	0
97	20240513	191500	275599215	4825	4825	4825	4825	0
98	20240513	191400	275599215	4825	4825	4825	4825	0
99	20240513	191300	275599215	4825	4825	4825	4825	0
100	20240513	191200	275599215	4825	4825	4825	4825	0
101	20240513	191100	275599215	4825	4825	4825	4825	0
102	20240513	191000	275599215	4825	4825	4825	4825	0
103	20240513	190900	275599215	4825	4825	4825	4825	0
104	20240513	190800	275599215	4825	4825	4825	4825	0
105	20240513	190700	275599215	4825	4825	4825	4825	0
106	20240513	190600	275599215	4825	4825	4825	4825	0
107	20240513	190500	275599215	4825	4825	4825	4825	0
108	20240513	190400	275599215	4825	4825	4825	4825	0
109	20240513	190300	275599215	4825	4825	4825	4825	0
110	20240513	190200	275599215	4825	4825	4825	4825	0
111	20240513	190100	275599215	4825	4825	4825	4825	0
112	20240513	190000	275599215	4825	4825	4825	4825	0
113	20240513	185900	275599215	4825	4825	4825	4825	0
114	20240513	185800	275599215	4825	4825	4825	4825	0
115	20240513	185700	275599215	4825	4825	4825	4825	0
116	20240513	185600	275599215	4825	4825	4825	4825	0
117	20240513	185500	275599215	4825	4825	4825	4825	0
118	20240513	185400	275599215	4825	4825	4825	4825	0
119	20240513	185300	275599215	4825	4825	4825	4825	0
120	20240513	185200	275599215	4825	4825	4825	4825	0
121	20240513	185100	275599215	4825	4825	4825	4825	0
122	20240513	185000	275599215	4825	4825	4825	4825	4411
123	20240513	184900	275599215	4825	4825	4825	4825	0
124	20240513	184800	275599215	4825	4825	4825	4825	0
125	20240513	184700	275599215	4825	4825	4825	4825	0
126	20240513	184600	275599215	4825	4825	4825	4825	0
127	20240513	184500	275599215	4825	4825	4825	4825	0
128	20240513	184400	275599215	4825	4825	4825	4825	0
129	20240513	184300	275599215	4825	4825	4825	4825	0
130	20240513	184200	275599215	4825	4825	4825	4825	0
131	20240513	184100	275599215	4825	4825	4825	4825	0
132	20240513	184000	275599215	4825	4825	4825	4825	0
133	20240513	183900	275599215	4825	4825	4825	4825	0
134	20240513	183800	275599215	4825	4825	4825	4825	0
135	20240513	183700	275599215	4825	4825	4825	4825	0
136	20240513	183600	275599215	4825	4825	4825	4825	0
137	20240513	183500	275599215	4825	4825	4825	4825	0
138	20240513	183400	275599215	4825	4825	4825	4825	0
139	20240513	183300	275599215	4825	4825	4825	4825	0
140	20240513	183200	275599215	4825	4825	4825	4825	0
141	20240513	183100	275599215	4825	4825	4825	4825	0
142	20240513	183000	275599215	4825	4825	4825	4825	0
143	20240513	182900	275599215	4825	4825	4825	4825	0
144	20240513	182800	275599215	4825	4825	4825	4825	0
145	20240513	182700	275599215	4825	4825	4825	4825	0
146	20240513	182600	275599215	4825	4825	4825	4825	0
147	20240513	182500	275599215	4825	4825	4825	4825	0
148	20240513	182400	275599215	4825	4825	4825	4825	0
149	20240513	182300	275599215	4825	4825	4825	4825	0
150	20240513	182200	275599215	4825	4825	4825	4825	0
151	20240513	182100	275599215	4825	4825	4825	4825	0
152	20240513	182000	275599215	4825	4825	4825	4825	4411
153	20240513	181900	275599215	4825	4825	4825	4825	0
154	20240513	181800	275599215	4825	4825	4825	4825	0
155	20240513	181700	275599215	4825	4825	4825	4825	0
156	20240513	181600	275599215	4825	4825	4825	4825	0
157	20240513	181500	275599215	4825	4825	4825	4825	0
158	20240513	181400	275599215	4825	4825	4825	4825	0
159	20240513	181300	275599215	4825	4825	4825	4825	0
160	20240513	181200	275599215	4825	4825	4825	4825	0
161	20240513	181100	275599215	4825	4825	4825	4825	0
162	20240513	181000	275599215	4825	4825	4825	4825	0
163	20240513	180900	275599215	4825	4825	4825	4825	0
164	20240513	180800	275599215	4825	4825	4825	4825	0
165	20240513	180700	275599215	4825	4825	4825	4825	0
166	20240513	180600	275599215	4825	4825	4825	4825	0
167	20240513	180500	275599215	4825	4825	4825	4825	0
168	20240513	180400	275599215	4825	4825	4825	4825	0
169	20240513	180300	275599215	4825	4825	4825	4825	0
170	20240513	180200	275599215	4825	4825	4825	4825	0
171	20240513	180100	275599215	4825	4825	4825	4825	0
172	20240513	180000	275599215	4825	4825	4825	4825	0
173	20240513	175900	275599215	4825	4825	4825	4825	0
174	20240513	175800	275599215	4825	4825	4825	4825	0
175	20240513	175700	275599215	4825	4825	4825	4825	0
176	20240513	175600	275599215	4825	4825	4825	4825	0
177	20240513	175500	275599215	4825	4825	4825	4825	0
178	20240513	175400	275599215	4825	4825	4825	4825	0
179	20240513	175300	275599215	4825	4825	4825	4825	0
180	20240513	175200	275599215	4825	4825	4825	4825	0
181	20240513	175100	275599215	4825	4825	4825	4825	0
182	20240513	175000	275599215	4825	4825	4825	4825	4411
183	20240513	174900	275599215	4825	4825	4825	4825	0
184	20240513	174800	275599215	4825	4825	4825	4825	0
185	20240513	174700	275599215	4825	4825	4825	4825	0
186	20240513	174600	275599215	4825	4825	4825	4825	0
187	20240513	174500	275599215	4825	4825	4825	4825	0
188	20240513	174400	275599215	4825	4825	4825	4825	0
189	20240513	174300	275599215	4825	4825	4825	4825	0
190	20240513	174200	275599215	4825	4825	4825	4825	0
191	20240513	174100	275599215	4825	4825	4825	4825	0
192	20240513	174000	275599215	4825	4825	4825	4825	0
193	20240513	173900	275599215	4825	4825	4825	4825	0
194	20240513	173800	275599215	4825	4825	4825	4825	0
195	20240513	173700	275599215	4825	4825	4825	4825	0
196	20240513	173600	275599215	4825	4825	4825	4825	0
197	20240513	173500	275599215	4825	4825	4825	4825	0
198	20240513	173400	275599215	4825	4825	4825	4825	0
199	20240513	173300	275599215	4825	4825	4825	4825	0
200	20240513	173200	275599215	4825	4825	4825	4825	0
201	20240513	173100	275599215	4825	4825	4825	4825	0
202	20240513	173000	275599215	4825	4825	4825	4825	0
203	20240513	172900	275599215	4825	4825	4825	4825	0
204	20240513	172800	275599215	4825	4825	4825	4825	0
205	20240513	172700	275599215	4825	4825	4825	4825	0
206	20240513	172600	275599215	4825	4825	4825	4825	0
207	20240513	172500	275599215	4825	4825	4825	4825	0
208	20240513	172400	275599215	4825	4825	4825	4825	0
209	20240513	172300	275599215	4825	4825	4825	4825	0
210	20240513	172200	275599215	4825	4825	4825	4825	0
211	20240513	172100	275599215	4825	4825	4825	4825	0
212	20240513	172000	275599215	4825	4825	4825	4825	4411
213	20240513	171900	275599215	4825	4825	4825	4825	0
214	20240513	171800	275599215	4825	4825	4825	4825	0
215	20240513	171700	275599215	4825	4825	4825	4825	0
216	20240513	171600	275599215	4825	4825	4825	4825	0
217	20240513	171500	275599215	4825	4825	4825	4825	0
218	20240513	171400	275599215	4825	4825	4825	4825	0
219	20240513	171300	275599215	4825	4825	4825	4825	0
220	20240513	171200	275599215	4825	4825	4825	4825	0
221	20240513	171100	275599215	4825	4825	4825	4825	0
222	20240513	171000	275599215	4825	4825	4825	4825	0
223	20240513	170900	275599215	4825	4825	4825	4825	0
224	20240513	170800	275599215	4825	4825	4825	4825	0
225	20240513	170700	275599215	4825	4825	4825	4825	0
226	20240513	170600	275599215	4825	4825	4825	4825	0
227	20240513	170500	275599215	4825	4825	4825	4825	0
228	20240513	170400	275599215	4825	4825	4825	4825	0
229	20240513	170300	275599215	4825	4825	4825	4825	0
230	20240513	170200	275599215	4825	4825	4825	4825	0
231	20240513	170100	275599215	4825	4825	4825	4825	0
232	20240513	170000	275599215	4825	4825	4825	4825	0
233	20240513	165900	275599215	4825	4825	4825	4825	0
234	20240513	165800	275599215	4825	4825	4825	4825	0
235	20240513	165700	275599215	4825	4825	4825	4825	0
236	20240513	165600	275599215	4825	4825	4825	4825	0
237	20240513	165500	275599215	4825	4825	4825	4825	0
238	20240513	165400	275599215	4825	4825	4825	4825	0
239	20240513	165300	275599215	4825	4825	4825	4825	0
240	20240513	165200	275599215	4825	4825	4825	4825	0
241	20240513	165100	275599215	4825	4825	4825	4825	0
242	20240513	165000	275599215	4825	4825	4825	4825	4411
243	20240513	164900	275599215	4825	4825	4825	4825	0
244	20240513	164800	275599215	4825	4825	4825	4825	0
245	20240513	164700	275599215	4825	4825	4825	4825	0
246	20240513	164600	275599215	4825	4825	4825	4825	0
247	20240513	164500	275599215	4825	4825	4825	4825	0
248	20240513	164400	275599215	4825	4825	4825	4825	0
249	20240513	164300	275599215	4825	4825	4825	4825	0
250	20240513	164200	275599215	4825	4825	4825	4825	0
251	20240513	164100	275599215	4825	4825	4825	4825	0
252	20240513	164000	275599215	4825	4825	4825	4825	0
253	20240513	163900	275599215	4825	4825	4825	4825	0
254	20240513	163800	275599215	4825	4825	4825	4825	0
255	20240513	163700	275599215	4825	4825	4825	4825	0
256	20240513	163600	275599215	4825	4825	4825	4825	0
257	20240513	163500	275599215	4825	4825	4825	4825	0
258	20240513	163400	275599215	4825	4825	4825	4825	0
259	20240513	163300	275599215	4825	4825	4825	4825	0
260	20240513	163200	275599215	4825	4825	4825	4825	0
261	20240513	163100	275599215	4825	4825	4825	4825	0
262	20240513	163000	275599215	4825	4825	4825	4825	0
263	20240513	162900	275599215	4825	4825	4825	4825	0
264	20240513	162800	275599215	4825	4825	4825	4825	0
265	20240513	162700	275599215	4825	4825	4825	4825	0
266	20240513	162600	275599215	4825	4825	4825	4825	0
267	20240513	162500	275599215	4825	4825	4825	4825	0
268	20240513	162400	275599215	4825	4825	4825	4825	0
269	20240513	162300	275599215	4825	4825	4825	4825	0
270	20240513	162200	275599215	4825	4825	4825	4825	0
271	20240513	162100	275599215	4825	4825	4825	4825	0
272	20240513	162000	275599215	4825	4825	4825	4825	4411
273	20240513	161900	275599215	4825	4825	4825	4825	0
274	20240513	161800	275599215	4825	4825	4825	4825	0
275	20240513	161700	275599215	4825	4825	4825	4825	0
276	20240513	161600	275599215	4825	4825	4825	4825	0
277	20240513	161500	275599215	4825	4825	4825	4825	0
278	20240513	161400	275599215	4825	4825	4825	4825	0
279	20240513	161300	275599215	4825	4825	4825	4825	0
280	20240513	161200	275599215	4825	4825	4825	4825	0
281	20240513	161100	275599215	4825	4825	4825	4825	0
282	20240513	161000	275599215	4825	4825	4825	4825	0
283	20240513	160900	275599215	4825	4825	4825	4825	0
284	20240513	160800	275599215	4825	4825	4825	4825	0
285	20240513	160700	275599215	4825	4825	4825	4825	0
286	20240513	160600	275599215	4825	4825	4825	4825	0
287	20240513	160500	275599215	4825	4825	4825	4825	0
288	20240513	160400	275599215	4825	4825	4825	4825	0
289	20240513	160300	275599215	4825	4825	4825	4825	0
290	20240513	160200	275599215	4825	4825	4825	4825	0
291	20240513	160100	275599215	4825	4825	4825	4825	0
292	20240513	160000	275599215	4825	4825	4825	4825	0
293	20240513	155900	275599215	4825	4825	4825	4825	0
294	20240513	155800	275599215	4825	4825	4825	4825	0
295	20240513	155700	275599215	4825	4825	4825	4825	0
296	20240513	155600	275599215	4825	4825	4825	4825	0
297	20240513	155500	275599215	4825	4825	4825	4825	0
298	20240513	155400	275599215	4825	4825	4825	4825	0
299	20240513	155300	275599215	4825	4825	4825	4825	0
300	20240513	155200	275599215	4825	4825	4825	4825	0
301	20240513	155100	275599215	4825	4825	4825	4825	0
302	20240513	155000	275599215	4825	4825	4825	4825	4411
303	20240513	154900	275599215	4825	4825	4825	4825	0
304	20240513	154800	275599215	4825	4825	4825	4825	0
305	20240513	154700	275599215	4825	4825	4825	4825	0
306	20240513	154600	275599215	4825	4825	4825	4825	0
307	20240513	154500	275599215	4825	4825	4825	4825	0
308	20240513	154400	275599215	4825	4825	4825	4825	0
309	20240513	154300	275599215	4825	4825	4825	4825	0
310	20240513	154200	275599215	4825	4825	4825	4825	0
311	20240513	154100	275599215	4825	4825	4825	4825	0
312	20240513	154000	275599215	4825	4825	4825	4825	0
313	20240513	153900	275599215	4825	4825	4825	4825	0
314	20240513	153800	275599215	4825	4825	4825	4825	0
315	20240513	153700	275599215	4825	4825	4825	4825	0
316	20240513	153600	275599215	4825	4825	4825	4825	0
317	20240513	153500	275599215	4825	4825	4825	4825	0
318	20240513	153400	275599215	4825	4825	4825	4825	0
319	20240513	153300	275599215	4825	4825	4825	4825	0
320	20240513	153200	275599215	4825	4825	4825	4825	0
321	20240513	153100	275599215	4825	4825	4825	4825	0
322	20240513	153000	275599215	4825	4825	4825	4825	4411
323	20240513	152900	254316140	4840	4840	4840	4840	0
324	20240513	152800	254316140	4840	4840	4840	4840	0
325	20240513	152700	254316140	4840	4840	4840	4840	0
326	20240513	152600	254316140	4840	4840	4840	4840	0
327	20240513	152500	254316140	4840	4840	4840	4840	0
328	20240513	152400	254316140	4840	4840	4840	4840	0
329	20240513	152300	254316140	4840	4840	4840	4840	0
330	20240513	152200	254316140	4840	4840	4840	4840	0
331	20240513	152100	254316140	4840	4840	4840	4840	0
332	20240513	152000	254316140	4840	4840	4840	4840	0
333	20240513	151900	254316140	4840	4840	4840	4840	3
334	20240513	151800	254301620	4840	4840	4840	4840	96
335	20240513	151700	253836980	4840	4835	4845	4835	110
336	20240513	151600	253305055	4840	4840	4840	4840	0
337	20240513	151500	253305055	4840	4840	4840	4840	2
338	20240513	151400	253295375	4845	4845	4845	4845	0
339	20240513	151300	253295375	4845	4845	4845	4845	0
340	20240513	151200	253295375	4845	4845	4845	4845	0
341	20240513	151100	253295375	4845	4845	4845	4845	0
342	20240513	151000	253295375	4845	4845	4845	4845	1
343	20240513	150900	253290530	4845	4845	4845	4845	0
344	20240513	150800	253290530	4845	4845	4845	4845	0
345	20240513	150700	253290530	4845	4840	4845	4840	200
346	20240513	150600	252322325	4840	4840	4840	4840	200
347	20240513	150500	251354325	4840	4830	4840	4830	161
348	20240513	150400	250575595	4840	4830	4840	4830	16
349	20240513	150300	250498185	4830	4830	4830	4830	410
350	20240513	150200	248517885	4830	4830	4830	4830	0
351	20240513	150100	248517885	4830	4840	4840	4830	201
352	20240513	150000	247547045	4840	4835	4840	4830	702
353	20240513	145900	244156360	4830	4835	4835	4830	446
354	20240513	145800	242000550	4840	4840	4840	4840	23
355	20240513	145700	241889230	4845	4845	4845	4845	0
356	20240513	145600	241889230	4845	4845	4845	4845	0
357	20240513	145500	241889230	4845	4845	4845	4845	0
358	20240513	145400	241889230	4845	4845	4845	4845	0
359	20240513	145300	241889230	4845	4845	4845	4845	0
360	20240513	145200	241889230	4845	4845	4845	4845	4
361	20240513	145100	241869850	4850	4850	4850	4850	0
362	20240513	145000	241869850	4850	4850	4850	4850	0
363	20240513	144900	241869850	4850	4850	4850	4850	0
364	20240513	144800	241869850	4850	4850	4850	4850	0
365	20240513	144700	241869850	4850	4840	4850	4840	64
366	20240513	144600	241560010	4840	4840	4840	4840	3
367	20240513	144500	241545490	4840	4840	4840	4840	0
368	20240513	144400	241545490	4840	4840	4840	4840	35
369	20240513	144300	241376090	4840	4840	4840	4840	2
370	20240513	144200	241366410	4840	4840	4840	4840	0
371	20240513	144100	241366410	4840	4840	4840	4840	0
372	20240513	144000	241366410	4840	4840	4840	4840	96
373	20240513	143900	240901770	4840	4840	4840	4840	4
374	20240513	143800	240882410	4835	4835	4835	4835	0
375	20240513	143700	240882410	4835	4835	4835	4835	0
376	20240513	143600	240882410	4835	4835	4835	4835	0
377	20240513	143500	240882410	4835	4835	4835	4835	4
378	20240513	143400	240863070	4840	4840	4840	4840	0
379	20240513	143300	240863070	4840	4840	4840	4840	3
380	20240513	143200	240848550	4840	4840	4840	4840	0
381	20240513	143100	240848550	4840	4840	4840	4840	0
382	20240513	143000	240848550	4840	4840	4840	4840	3
383	20240513	142900	240834030	4830	4830	4830	4830	138
384	20240513	142800	240167490	4830	4840	4840	4830	5317
385	20240513	142700	214484805	4840	4840	4840	4840	0
386	20240513	142600	214484805	4840	4845	4845	4840	100
387	20240513	142500	214000730	4845	4845	4845	4845	0
388	20240513	142400	214000730	4845	4845	4845	4845	185
389	20240513	142300	213104405	4845	4845	4845	4845	1
390	20240513	142200	213099560	4840	4840	4840	4840	0
391	20240513	142100	213099560	4840	4840	4840	4840	0
392	20240513	142000	213099560	4840	4840	4840	4840	0
393	20240513	141900	213099560	4840	4845	4845	4840	312
394	20240513	141800	211589410	4845	4845	4845	4845	0
395	20240513	141700	211589410	4845	4845	4845	4845	0
396	20240513	141600	211589410	4845	4845	4845	4845	0
397	20240513	141500	211589410	4845	4845	4845	4845	7
398	20240513	141400	211555495	4845	4845	4845	4845	0
399	20240513	141300	211555495	4845	4845	4845	4845	0
400	20240513	141200	211555495	4845	4845	4845	4845	0
401	20240513	141100	211555495	4845	4845	4845	4845	0
402	20240513	141000	211555495	4845	4845	4845	4845	0
403	20240513	140900	211555495	4845	4845	4845	4845	50
404	20240513	140800	211313245	4845	4845	4845	4845	0
405	20240513	140700	211313245	4845	4845	4845	4845	69
406	20240513	140600	210978940	4855	4855	4855	4855	0
407	20240513	140500	210978940	4855	4855	4855	4855	0
408	20240513	140400	210978940	4855	4855	4855	4855	0
409	20240513	140300	210978940	4855	4855	4855	4855	0
410	20240513	140200	210978940	4855	4855	4855	4855	0
411	20240513	140100	210978940	4855	4855	4855	4855	0
412	20240513	140000	210978940	4855	4855	4855	4855	0
413	20240513	135900	210978940	4855	4855	4855	4855	0
414	20240513	135800	210978940	4855	4855	4855	4855	74
415	20240513	135700	210619670	4855	4855	4855	4855	0
416	20240513	135600	210619670	4855	4855	4855	4855	3
417	20240513	135500	210605105	4850	4850	4850	4850	0
418	20240513	135400	210605105	4850	4850	4850	4850	5
419	20240513	135300	210580855	4855	4855	4855	4855	0
420	20240513	135200	210580855	4855	4855	4855	4855	1
421	20240513	135100	210576000	4850	4850	4850	4850	0
422	20240513	135000	210576000	4850	4850	4850	4850	0
423	20240513	134900	210576000	4850	4850	4850	4850	0
424	20240513	134800	210576000	4850	4850	4850	4850	0
425	20240513	134700	210576000	4850	4850	4850	4850	0
426	20240513	134600	210576000	4850	4850	4850	4850	740
427	20240513	134500	206987000	4845	4845	4845	4845	0
428	20240513	134400	206987000	4845	4845	4845	4845	0
429	20240513	134300	206987000	4845	4845	4845	4845	0
430	20240513	134200	206987000	4845	4845	4845	4845	3
431	20240513	134100	206972465	4845	4850	4850	4845	15
432	20240513	134000	206899730	4840	4840	4840	4840	0
433	20240513	133900	206899730	4840	4840	4840	4840	0
434	20240513	133800	206899730	4840	4840	4840	4840	0
435	20240513	133700	206899730	4840	4840	4840	4840	0
436	20240513	133600	206899730	4840	4840	4840	4840	50
437	20240513	133500	206657730	4840	4840	4840	4840	0
438	20240513	133400	206657730	4840	4840	4840	4840	0
439	20240513	133300	206657730	4840	4840	4840	4840	0
440	20240513	133200	206657730	4840	4840	4840	4840	104
441	20240513	133100	206154370	4840	4840	4840	4840	50
442	20240513	133000	205912370	4840	4840	4840	4840	0
443	20240513	132900	205912370	4840	4840	4840	4840	0
444	20240513	132800	205912370	4840	4840	4840	4840	0
445	20240513	132700	205912370	4840	4840	4840	4840	0
446	20240513	132600	205912370	4840	4840	4840	4840	1
447	20240513	132500	205907530	4840	4840	4840	4840	1
448	20240513	132400	205902690	4835	4835	4835	4835	0
449	20240513	132300	205902690	4835	4835	4835	4835	4
450	20240513	132200	205883350	4835	4835	4835	4835	62
451	20240513	132100	205583580	4835	4835	4835	4835	0
452	20240513	132000	205583580	4835	4835	4835	4835	0
453	20240513	131900	205583580	4835	4835	4835	4835	0
454	20240513	131800	205583580	4835	4835	4835	4835	0
455	20240513	131700	205583580	4835	4835	4835	4835	0
456	20240513	131600	205583580	4835	4835	4835	4835	1
457	20240513	131500	205578745	4830	4830	4830	4830	568
458	20240513	131400	202835305	4840	4840	4840	4840	100
459	20240513	131300	202351305	4840	4840	4840	4840	1
460	20240513	131200	202346465	4835	4835	4835	4835	1
461	20240513	131100	202341630	4850	4850	4850	4850	0
462	20240513	131000	202341630	4850	4830	4850	4830	731
463	20240513	130900	198810690	4830	4840	4840	4830	2133
464	20240513	130800	188502715	4835	4835	4835	4835	0
465	20240513	130700	188502715	4835	4845	4845	4835	365
466	20240513	130600	186736350	4845	4845	4845	4845	63
467	20240513	130500	186431115	4845	4845	4845	4845	7
468	20240513	130400	186397200	4845	4845	4845	4845	27
469	20240513	130300	186266385	4845	4845	4845	4845	1
470	20240513	130200	186261540	4845	4845	4845	4845	2
471	20240513	130100	186251850	4845	4845	4845	4845	8
472	20240513	130000	186213090	4845	4845	4845	4845	0
473	20240513	125900	186213090	4845	4845	4845	4845	0
474	20240513	125800	186213090	4845	4845	4845	4845	62
475	20240513	125700	185912700	4850	4850	4850	4850	0
476	20240513	125600	185912700	4850	4850	4850	4850	0
477	20240513	125500	185912700	4850	4850	4850	4850	0
478	20240513	125400	185912700	4850	4850	4850	4850	0
479	20240513	125300	185912700	4850	4850	4850	4850	300
480	20240513	125200	184457700	4850	4850	4850	4850	0
481	20240513	125100	184457700	4850	4850	4850	4850	5
482	20240513	125000	184433450	4845	4845	4845	4845	12
483	20240513	124900	184375310	4850	4850	4850	4850	0
484	20240513	124800	184375310	4850	4845	4850	4845	82
485	20240513	124700	183978015	4845	4845	4845	4845	0
486	20240513	124600	183978015	4845	4845	4845	4845	0
487	20240513	124500	183978015	4845	4845	4845	4845	10
488	20240513	124400	183929565	4840	4840	4840	4840	15
489	20240513	124300	183856965	4840	4840	4840	4840	0
490	20240513	124200	183856965	4840	4840	4840	4840	0
491	20240513	124100	183856965	4840	4840	4840	4840	0
492	20240513	124000	183856965	4840	4840	4840	4840	0
493	20240513	123900	183856965	4840	4840	4840	4840	0
494	20240513	123800	183856965	4840	4840	4840	4840	0
495	20240513	123700	183856965	4840	4850	4850	4840	176
496	20240513	123600	183005095	4840	4850	4850	4840	320
497	20240513	123500	181455925	4850	4850	4850	4850	0
498	20240513	123400	181455925	4850	4850	4850	4850	0
499	20240513	123300	181455925	4850	4850	4850	4850	0
500	20240513	123200	181455925	4850	4850	4850	4850	0
501	20240513	123100	181455925	4850	4850	4850	4850	0
502	20240513	123000	181455925	4850	4850	4850	4850	0
503	20240513	122900	181455925	4850	4850	4850	4850	6
504	20240513	122800	181426825	4840	4840	4840	4840	0
505	20240513	122700	181426825	4840	4840	4840	4840	0
506	20240513	122600	181426825	4840	4840	4840	4840	0
507	20240513	122500	181426825	4840	4840	4840	4840	0
508	20240513	122400	181426825	4840	4840	4840	4840	0
509	20240513	122300	181426825	4840	4840	4840	4840	0
510	20240513	122200	181426825	4840	4840	4840	4840	6
511	20240513	122100	181397785	4840	4840	4840	4840	0
512	20240513	122000	181397785	4840	4840	4840	4840	0
513	20240513	121900	181397785	4840	4840	4840	4840	100
514	20240513	121800	180913785	4840	4840	4840	4840	0
515	20240513	121700	180913785	4840	4840	4840	4840	206
516	20240513	121600	179916745	4840	4840	4840	4840	66
517	20240513	121500	179597305	4840	4840	4840	4840	0
518	20240513	121400	179597305	4840	4840	4840	4840	0
519	20240513	121300	179597305	4840	4840	4840	4840	283
520	20240513	121200	178227585	4850	4845	4850	4845	6
521	20240513	121100	178198510	4840	4840	4840	4840	0
522	20240513	121000	178198510	4840	4840	4840	4840	817
523	20240513	120900	174244230	4840	4840	4840	4840	0
524	20240513	120800	174244230	4840	4840	4840	4840	0
525	20240513	120700	174244230	4840	4840	4840	4840	0
526	20240513	120600	174244230	4840	4840	4840	4840	0
527	20240513	120500	174244230	4840	4840	4840	4840	0
528	20240513	120400	174244230	4840	4840	4840	4840	0
529	20240513	120300	174244230	4840	4845	4845	4840	1235
530	20240513	120200	168265905	4845	4845	4845	4845	0
531	20240513	120100	168265905	4845	4845	4845	4845	0
532	20240513	120000	168265905	4845	4845	4845	4845	283
533	20240513	115900	166894770	4845	4845	4845	4845	0
534	20240513	115800	166894770	4845	4845	4845	4845	0
535	20240513	115700	166894770	4845	4845	4845	4845	42
536	20240513	115600	166691280	4840	4840	4840	4840	0
537	20240513	115500	166691280	4840	4840	4840	4840	0
538	20240513	115400	166691280	4840	4840	4840	4840	0
539	20240513	115300	166691280	4840	4840	4840	4840	0
540	20240513	115200	166691280	4840	4840	4840	4840	0
541	20240513	115100	166691280	4840	4840	4840	4840	0
542	20240513	115000	166691280	4840	4840	4840	4840	0
543	20240513	114900	166691280	4840	4840	4840	4840	0
544	20240513	114800	166691280	4840	4840	4840	4840	0
545	20240513	114700	166691280	4840	4845	4845	4840	683
546	20240513	114600	163383010	4845	4845	4845	4845	0
547	20240513	114500	163383010	4845	4845	4845	4845	0
548	20240513	114400	163383010	4845	4845	4845	4845	0
549	20240513	114300	163383010	4845	4845	4845	4845	0
550	20240513	114200	163383010	4845	4850	4850	4845	7
551	20240513	114100	163349080	4850	4850	4850	4850	0
552	20240513	114000	163349080	4850	4850	4850	4850	0
553	20240513	113900	163349080	4850	4850	4850	4850	0
554	20240513	113800	163349080	4850	4850	4850	4850	0
555	20240513	113700	163349080	4850	4850	4850	4850	0
556	20240513	113600	163349080	4850	4850	4850	4850	1
557	20240513	113500	163344230	4850	4850	4850	4850	353
558	20240513	113400	161632180	4850	4850	4850	4850	0
559	20240513	113300	161632180	4850	4850	4850	4850	6
560	20240513	113200	161603080	4850	4850	4850	4850	891
561	20240513	113100	157281730	4845	4845	4845	4845	51
562	20240513	113000	157034635	4840	4840	4840	4840	0
563	20240513	112900	157034635	4840	4840	4840	4840	0
564	20240513	112800	157034635	4840	4840	4840	4840	0
565	20240513	112700	157034635	4840	4840	4840	4840	0
566	20240513	112600	157034635	4840	4840	4840	4840	0
567	20240513	112500	157034635	4840	4870	4870	4840	62
568	20240513	112400	156733475	4870	4870	4870	4870	0
569	20240513	112300	156733475	4870	4870	4870	4870	0
570	20240513	112200	156733475	4870	4870	4870	4870	0
571	20240513	112100	156733475	4870	4870	4870	4870	0
572	20240513	112000	156733475	4870	4870	4870	4870	1080
573	20240513	111900	151473875	4870	4870	4870	4870	0
574	20240513	111800	151473875	4870	4870	4870	4870	0
575	20240513	111700	151473875	4870	4870	4870	4870	10
576	20240513	111600	151425175	4870	4870	4870	4870	0
577	20240513	111500	151425175	4870	4830	4870	4830	1590
578	20240513	111400	143732300	4830	4830	4830	4830	16
579	20240513	111300	143655020	4830	4830	4830	4830	6
580	20240513	111200	143626040	4830	4830	4830	4830	4
581	20240513	111100	143606720	4830	4830	4830	4830	10
582	20240513	111000	143558420	4830	4830	4830	4830	14
583	20240513	110900	143490800	4830	4825	4830	4825	110
584	20240513	110800	142959845	4825	4830	4830	4825	190
585	20240513	110700	142042450	4830	4830	4830	4830	19
586	20240513	110600	141950680	4845	4845	4845	4845	1
587	20240513	110500	141945835	4830	4830	4830	4830	0
588	20240513	110400	141945835	4830	4830	4830	4830	12
589	20240513	110300	141887875	4830	4830	4830	4830	0
590	20240513	110200	141887875	4830	4830	4830	4830	21
591	20240513	110100	141786445	4825	4825	4825	4825	0
592	20240513	110000	141786445	4825	4825	4825	4825	0
593	20240513	105900	141786445	4825	4825	4825	4825	0
594	20240513	105800	141786445	4825	4825	4825	4825	0
595	20240513	105700	141786445	4825	4830	4830	4825	43
596	20240513	105600	141578915	4830	4830	4830	4830	60
597	20240513	105500	141289115	4825	4825	4825	4825	0
598	20240513	105400	141289115	4825	4825	4825	4825	0
599	20240513	105300	141289115	4825	4825	4825	4825	626
600	20240513	105200	138268665	4830	4830	4830	4830	0
601	20240513	105100	138268665	4830	4830	4830	4830	0
602	20240513	105000	138268665	4830	4830	4830	4830	0
603	20240513	104900	138268665	4830	4830	4830	4830	514
604	20240513	104800	135786045	4830	4845	4845	4830	3140
605	20240513	104700	120615235	4845	4845	4845	4845	0
606	20240513	104600	120615235	4845	4845	4845	4845	0
607	20240513	104500	120615235	4845	4845	4845	4845	0
608	20240513	104400	120615235	4845	4845	4845	4845	0
609	20240513	104300	120615235	4845	4845	4845	4845	0
610	20240513	104200	120615235	4845	4845	4845	4845	29
611	20240513	104100	120474730	4845	4845	4845	4845	0
612	20240513	104000	120474730	4845	4845	4845	4845	2
613	20240513	103900	120465040	4845	4845	4845	4845	0
614	20240513	103800	120465040	4845	4845	4845	4845	19
615	20240513	103700	120372985	4845	4845	4845	4845	1
616	20240513	103600	120368140	4835	4840	4840	4835	136
617	20240513	103500	119710075	4840	4835	4840	4835	2
618	20240513	103400	119700400	4835	4835	4835	4835	0
619	20240513	103300	119700400	4835	4840	4840	4835	44
620	20240513	103200	119487630	4835	4835	4835	4835	0
621	20240513	103100	119487630	4835	4835	4835	4835	0
622	20240513	103000	119487630	4835	4835	4835	4835	1221
623	20240513	102900	113584095	4840	4845	4845	4840	84
624	20240513	102800	113177475	4850	4850	4850	4850	0
625	20240513	102700	113177475	4850	4850	4850	4850	18
626	20240513	102600	113090175	4845	4845	4845	4845	2
627	20240513	102500	113080485	4840	4840	4840	4840	2
628	20240513	102400	113070805	4840	4845	4845	4835	289
629	20240513	102300	111673455	4840	4840	4840	4840	999
630	20240513	102200	106838295	4840	4840	4840	4840	167
631	20240513	102100	106030015	4840	4840	4840	4840	100
632	20240513	102000	105546015	4840	4840	4840	4840	849
633	20240513	101900	101436855	4845	4845	4845	4845	0
634	20240513	101800	101436855	4845	4845	4845	4845	0
635	20240513	101700	101436855	4845	4845	4845	4845	0
636	20240513	101600	101436855	4845	4845	4845	4845	6
637	20240513	101500	101407785	4845	4845	4845	4845	55
638	20240513	101400	101141310	4845	4845	4845	4845	0
639	20240513	101300	101141310	4845	4845	4845	4845	200
640	20240513	101200	100172310	4850	4850	4850	4850	39
641	20240513	101100	99983160	4850	4850	4850	4850	6
642	20240513	101000	99954060	4865	4865	4865	4865	0
643	20240513	100900	99954060	4865	4855	4865	4855	1500
644	20240513	100800	92663030	4855	4855	4855	4855	3
645	20240513	100700	92648465	4860	4860	4860	4860	8
646	20240513	100600	92609585	4860	4860	4860	4860	1
647	20240513	100500	92604725	4860	4860	4860	4860	0
648	20240513	100400	92604725	4860	4855	4860	4855	10
649	20240513	100300	92556130	4860	4860	4860	4860	3
650	20240513	100200	92541550	4860	4845	4860	4845	34
651	20240513	100100	92376605	4855	4855	4855	4855	1
652	20240513	100000	92371750	4855	4850	4855	4850	3
653	20240513	095900	92357190	4855	4860	4860	4855	21
654	20240513	095800	92255135	4860	4860	4860	4860	2
655	20240513	095700	92245415	4845	4845	4845	4845	0
656	20240513	095600	92245415	4845	4845	4845	4845	0
657	20240513	095500	92245415	4845	4845	4845	4840	1101
658	20240513	095400	86914285	4850	4850	4850	4850	0
659	20240513	095300	86914285	4850	4850	4850	4850	81
660	20240513	095200	86521435	4850	4865	4865	4850	27
661	20240513	095100	86390140	4865	4865	4865	4865	0
662	20240513	095000	86390140	4865	4860	4865	4860	2
663	20240513	094900	86380415	4845	4850	4850	4845	325
664	20240513	094800	84804900	4850	4865	4865	4850	557
665	20240513	094700	82103375	4865	4860	4865	4860	2
666	20240513	094600	82093650	4850	4865	4865	4850	4
667	20240513	094500	82074205	4865	4855	4865	4850	250
668	20240513	094400	80861245	4855	4850	4855	4850	197
669	20240513	094300	79905650	4855	4860	4860	4855	540
670	20240513	094200	77283760	4860	4860	4860	4860	2
671	20240513	094100	77274040	4860	4860	4860	4860	0
672	20240513	094000	77274040	4860	4860	4860	4860	0
673	20240513	093900	77274040	4860	4860	4860	4860	0
674	20240513	093800	77274040	4860	4860	4860	4860	0
675	20240513	093700	77274040	4860	4860	4860	4860	100
676	20240513	093600	76788040	4860	4860	4860	4860	11
677	20240513	093500	76734580	4860	4855	4860	4840	5322
678	20240513	093400	50930410	4855	4855	4855	4855	0
679	20240513	093300	50930410	4855	4860	4860	4855	399
680	20240513	093200	48993175	4855	4855	4855	4855	69
681	20240513	093100	48658180	4855	4855	4855	4855	73
682	20240513	093000	48303765	4860	4860	4860	4860	50
683	20240513	092900	48060765	4860	4860	4860	4860	0
684	20240513	092800	48060765	4860	4860	4860	4860	0
685	20240513	092700	48060765	4860	4855	4860	4855	84
686	20240513	092600	47652940	4855	4860	4860	4855	776
687	20240513	092500	43883040	4855	4855	4855	4855	100
688	20240513	092400	43397540	4860	4860	4860	4860	11
689	20240513	092300	43344080	4860	4860	4860	4860	0
690	20240513	092200	43344080	4860	4860	4860	4860	11
691	20240513	092100	43290620	4860	4860	4860	4860	0
692	20240513	092000	43290620	4860	4890	4890	4860	622
693	20240513	091900	40260355	4885	4860	4885	4850	2263
694	20240513	091800	29268575	4860	4860	4860	4860	1263
695	20240513	091700	23130395	4860	4860	4860	4860	213
696	20240513	091600	22095215	4865	4870	4870	4865	607
697	20240513	091500	19142155	4885	4885	4885	4885	0
698	20240513	091400	19142155	4885	4885	4885	4885	2
699	20240513	091300	19132385	4885	4880	4885	4880	6
700	20240513	091200	19103080	4870	4870	4870	4865	559
701	20240513	091100	16381000	4870	4870	4870	4860	403
702	20240513	091000	14419430	4875	4875	4875	4875	13
703	20240513	090900	14356055	4875	4890	4890	4875	395
704	20240513	090800	12428845	4885	4890	4890	4885	97
705	20240513	090700	11954750	4890	4895	4900	4890	183
706	20240513	090600	11058865	4895	4900	4900	4895	20
707	20240513	090500	10960890	4900	4900	4900	4900	0
708	20240513	090400	10960890	4900	4900	4900	4900	50
709	20240513	090300	10715890	4895	4895	4895	4895	0
710	20240513	090200	10715890	4895	4900	4900	4895	53
711	20240513	090100	10456335	4900	4910	4910	4900	203
712	20240513	090000	9461620	4905	4875	4905	4875	1940