KissMeData/105740/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	200700	278094280	8910	8910	8910	8910	1112
3	20240514	200600	278094280	8910	8910	8910	8910	0
4	20240514	200500	278094280	8910	8910	8910	8910	0
5	20240514	200400	278094280	8910	8910	8910	8910	0
6	20240514	200300	278094280	8910	8910	8910	8910	0
7	20240514	200200	278094280	8910	8910	8910	8910	0
8	20240514	200100	278094280	8910	8910	8910	8910	0
9	20240514	200000	278094280	8910	8910	8910	8910	0
10	20240514	195900	278094280	8910	8910	8910	8910	0
11	20240514	195800	278094280	8910	8910	8910	8910	0
12	20240514	195700	278094280	8910	8910	8910	8910	0
13	20240514	195600	278094280	8910	8910	8910	8910	0
14	20240514	195500	278094280	8910	8910	8910	8910	0
15	20240514	195400	278094280	8910	8910	8910	8910	0
16	20240514	195300	278094280	8910	8910	8910	8910	0
17	20240514	195200	278094280	8910	8910	8910	8910	0
18	20240514	195100	278094280	8910	8910	8910	8910	0
19	20240514	195000	278094280	8910	8910	8910	8910	0
20	20240514	194900	278094280	8910	8910	8910	8910	0
21	20240514	194800	278094280	8910	8910	8910	8910	0
22	20240514	194700	278094280	8910	8910	8910	8910	0
23	20240514	194600	278094280	8910	8910	8910	8910	0
24	20240514	194500	278094280	8910	8910	8910	8910	0
25	20240514	194400	278094280	8910	8910	8910	8910	0
26	20240514	194300	278094280	8910	8910	8910	8910	0
27	20240514	194200	278094280	8910	8910	8910	8910	0
28	20240514	194100	278094280	8910	8910	8910	8910	0
29	20240514	194000	278094280	8910	8910	8910	8910	0
30	20240514	193900	278094280	8910	8910	8910	8910	0
31	20240514	193800	278094280	8910	8910	8910	8910	0
32	20240514	193700	278094280	8910	8910	8910	8910	1112
33	20240514	193600	278094280	8910	8910	8910	8910	0
34	20240514	193500	278094280	8910	8910	8910	8910	0
35	20240514	193400	278094280	8910	8910	8910	8910	0
36	20240514	193300	278094280	8910	8910	8910	8910	0
37	20240514	193200	278094280	8910	8910	8910	8910	0
38	20240514	193100	278094280	8910	8910	8910	8910	0
39	20240514	193000	278094280	8910	8910	8910	8910	0
40	20240514	192900	278094280	8910	8910	8910	8910	0
41	20240514	192800	278094280	8910	8910	8910	8910	0
42	20240514	192700	278094280	8910	8910	8910	8910	0
43	20240514	192600	278094280	8910	8910	8910	8910	0
44	20240514	192500	278094280	8910	8910	8910	8910	0
45	20240514	192400	278094280	8910	8910	8910	8910	0
46	20240514	192300	278094280	8910	8910	8910	8910	0
47	20240514	192200	278094280	8910	8910	8910	8910	0
48	20240514	192100	278094280	8910	8910	8910	8910	0
49	20240514	192000	278094280	8910	8910	8910	8910	0
50	20240514	191900	278094280	8910	8910	8910	8910	0
51	20240514	191800	278094280	8910	8910	8910	8910	0
52	20240514	191700	278094280	8910	8910	8910	8910	0
53	20240514	191600	278094280	8910	8910	8910	8910	0
54	20240514	191500	278094280	8910	8910	8910	8910	0
55	20240514	191400	278094280	8910	8910	8910	8910	0
56	20240514	191300	278094280	8910	8910	8910	8910	0
57	20240514	191200	278094280	8910	8910	8910	8910	0
58	20240514	191100	278094280	8910	8910	8910	8910	0
59	20240514	191000	278094280	8910	8910	8910	8910	0
60	20240514	190900	278094280	8910	8910	8910	8910	0
61	20240514	190800	278094280	8910	8910	8910	8910	0
62	20240514	190700	278094280	8910	8910	8910	8910	1112
63	20240514	190600	278094280	8910	8910	8910	8910	0
64	20240514	190500	278094280	8910	8910	8910	8910	0
65	20240514	190400	278094280	8910	8910	8910	8910	0
66	20240514	190300	278094280	8910	8910	8910	8910	0
67	20240514	190200	278094280	8910	8910	8910	8910	0
68	20240514	190100	278094280	8910	8910	8910	8910	0
69	20240514	190000	278094280	8910	8910	8910	8910	0
70	20240514	185900	278094280	8910	8910	8910	8910	0
71	20240514	185800	278094280	8910	8910	8910	8910	0
72	20240514	185700	278094280	8910	8910	8910	8910	0
73	20240514	185600	278094280	8910	8910	8910	8910	0
74	20240514	185500	278094280	8910	8910	8910	8910	0
75	20240514	185400	278094280	8910	8910	8910	8910	0
76	20240514	185300	278094280	8910	8910	8910	8910	0
77	20240514	185200	278094280	8910	8910	8910	8910	0
78	20240514	185100	278094280	8910	8910	8910	8910	0
79	20240514	185000	278094280	8910	8910	8910	8910	0
80	20240514	184900	278094280	8910	8910	8910	8910	0
81	20240514	184800	278094280	8910	8910	8910	8910	0
82	20240514	184700	278094280	8910	8910	8910	8910	0
83	20240514	184600	278094280	8910	8910	8910	8910	0
84	20240514	184500	278094280	8910	8910	8910	8910	0
85	20240514	184400	278094280	8910	8910	8910	8910	0
86	20240514	184300	278094280	8910	8910	8910	8910	0
87	20240514	184200	278094280	8910	8910	8910	8910	0
88	20240514	184100	278094280	8910	8910	8910	8910	0
89	20240514	184000	278094280	8910	8910	8910	8910	0
90	20240514	183900	278094280	8910	8910	8910	8910	0
91	20240514	183800	278094280	8910	8910	8910	8910	0
92	20240514	183700	278094280	8910	8910	8910	8910	1112
93	20240514	183600	278094280	8910	8910	8910	8910	0
94	20240514	183500	278094280	8910	8910	8910	8910	0
95	20240514	183400	278094280	8910	8910	8910	8910	0
96	20240514	183300	278094280	8910	8910	8910	8910	0
97	20240514	183200	278094280	8910	8910	8910	8910	0
98	20240514	183100	278094280	8910	8910	8910	8910	0
99	20240514	183000	278094280	8910	8910	8910	8910	0
100	20240514	182900	278094280	8910	8910	8910	8910	0
101	20240514	182800	278094280	8910	8910	8910	8910	0
102	20240514	182700	278094280	8910	8910	8910	8910	0
103	20240514	182600	278094280	8910	8910	8910	8910	0
104	20240514	182500	278094280	8910	8910	8910	8910	0
105	20240514	182400	278094280	8910	8910	8910	8910	0
106	20240514	182300	278094280	8910	8910	8910	8910	0
107	20240514	182200	278094280	8910	8910	8910	8910	0
108	20240514	182100	278094280	8910	8910	8910	8910	0
109	20240514	182000	278094280	8910	8910	8910	8910	0
110	20240514	181900	278094280	8910	8910	8910	8910	0
111	20240514	181800	278094280	8910	8910	8910	8910	0
112	20240514	181700	278094280	8910	8910	8910	8910	0
113	20240514	181600	278094280	8910	8910	8910	8910	0
114	20240514	181500	278094280	8910	8910	8910	8910	0
115	20240514	181400	278094280	8910	8910	8910	8910	0
116	20240514	181300	278094280	8910	8910	8910	8910	0
117	20240514	181200	278094280	8910	8910	8910	8910	0
118	20240514	181100	278094280	8910	8910	8910	8910	0
119	20240514	181000	278094280	8910	8910	8910	8910	0
120	20240514	180900	278094280	8910	8910	8910	8910	0
121	20240514	180800	278094280	8910	8910	8910	8910	0
122	20240514	180700	278094280	8910	8910	8910	8910	1112
123	20240514	180600	278094280	8910	8910	8910	8910	0
124	20240514	180500	278094280	8910	8910	8910	8910	0
125	20240514	180400	278094280	8910	8910	8910	8910	0
126	20240514	180300	278094280	8910	8910	8910	8910	0
127	20240514	180200	278094280	8910	8910	8910	8910	0
128	20240514	180100	278094280	8910	8910	8910	8910	0
129	20240514	180000	278094280	8910	8910	8910	8910	0
130	20240514	175900	278094280	8910	8910	8910	8910	0
131	20240514	175800	278094280	8910	8910	8910	8910	0
132	20240514	175700	278094280	8910	8910	8910	8910	0
133	20240514	175600	278094280	8910	8910	8910	8910	0
134	20240514	175500	278094280	8910	8910	8910	8910	0
135	20240514	175400	278094280	8910	8910	8910	8910	0
136	20240514	175300	278094280	8910	8910	8910	8910	0
137	20240514	175200	278094280	8910	8910	8910	8910	0
138	20240514	175100	278094280	8910	8910	8910	8910	0
139	20240514	175000	278094280	8910	8910	8910	8910	0
140	20240514	174900	278094280	8910	8910	8910	8910	0
141	20240514	174800	278094280	8910	8910	8910	8910	0
142	20240514	174700	278094280	8910	8910	8910	8910	0
143	20240514	174600	278094280	8910	8910	8910	8910	0
144	20240514	174500	278094280	8910	8910	8910	8910	0
145	20240514	174400	278094280	8910	8910	8910	8910	0
146	20240514	174300	278094280	8910	8910	8910	8910	0
147	20240514	174200	278094280	8910	8910	8910	8910	0
148	20240514	174100	278094280	8910	8910	8910	8910	0
149	20240514	174000	278094280	8910	8910	8910	8910	0
150	20240514	173900	278094280	8910	8910	8910	8910	0
151	20240514	173800	278094280	8910	8910	8910	8910	0
152	20240514	173700	278094280	8910	8910	8910	8910	1112
153	20240514	173600	278094280	8910	8910	8910	8910	0
154	20240514	173500	278094280	8910	8910	8910	8910	0
155	20240514	173400	278094280	8910	8910	8910	8910	0
156	20240514	173300	278094280	8910	8910	8910	8910	0
157	20240514	173200	278094280	8910	8910	8910	8910	0
158	20240514	173100	278094280	8910	8910	8910	8910	0
159	20240514	173000	278094280	8910	8910	8910	8910	0
160	20240514	172900	278094280	8910	8910	8910	8910	0
161	20240514	172800	278094280	8910	8910	8910	8910	0
162	20240514	172700	278094280	8910	8910	8910	8910	0
163	20240514	172600	278094280	8910	8910	8910	8910	0
164	20240514	172500	278094280	8910	8910	8910	8910	0
165	20240514	172400	278094280	8910	8910	8910	8910	0
166	20240514	172300	278094280	8910	8910	8910	8910	0
167	20240514	172200	278094280	8910	8910	8910	8910	0
168	20240514	172100	278094280	8910	8910	8910	8910	0
169	20240514	172000	278094280	8910	8910	8910	8910	0
170	20240514	171900	278094280	8910	8910	8910	8910	0
171	20240514	171800	278094280	8910	8910	8910	8910	0
172	20240514	171700	278094280	8910	8910	8910	8910	0
173	20240514	171600	278094280	8910	8910	8910	8910	0
174	20240514	171500	278094280	8910	8910	8910	8910	0
175	20240514	171400	278094280	8910	8910	8910	8910	0
176	20240514	171300	278094280	8910	8910	8910	8910	0
177	20240514	171200	278094280	8910	8910	8910	8910	0
178	20240514	171100	278094280	8910	8910	8910	8910	0
179	20240514	171000	278094280	8910	8910	8910	8910	0
180	20240514	170900	278094280	8910	8910	8910	8910	0
181	20240514	170800	278094280	8910	8910	8910	8910	0
182	20240514	170700	278094280	8910	8910	8910	8910	1112
183	20240514	170600	278094280	8910	8910	8910	8910	0
184	20240514	170500	278094280	8910	8910	8910	8910	0
185	20240514	170400	278094280	8910	8910	8910	8910	0
186	20240514	170300	278094280	8910	8910	8910	8910	0
187	20240514	170200	278094280	8910	8910	8910	8910	0
188	20240514	170100	278094280	8910	8910	8910	8910	0
189	20240514	170000	278094280	8910	8910	8910	8910	0
190	20240514	165900	278094280	8910	8910	8910	8910	0
191	20240514	165800	278094280	8910	8910	8910	8910	0
192	20240514	165700	278094280	8910	8910	8910	8910	0
193	20240514	165600	278094280	8910	8910	8910	8910	0
194	20240514	165500	278094280	8910	8910	8910	8910	0
195	20240514	165400	278094280	8910	8910	8910	8910	0
196	20240514	165300	278094280	8910	8910	8910	8910	0
197	20240514	165200	278094280	8910	8910	8910	8910	0
198	20240514	165100	278094280	8910	8910	8910	8910	0
199	20240514	165000	278094280	8910	8910	8910	8910	0
200	20240514	164900	278094280	8910	8910	8910	8910	0
201	20240514	164800	278094280	8910	8910	8910	8910	0
202	20240514	164700	278094280	8910	8910	8910	8910	0
203	20240514	164600	278094280	8910	8910	8910	8910	0
204	20240514	164500	278094280	8910	8910	8910	8910	0
205	20240514	164400	278094280	8910	8910	8910	8910	0
206	20240514	164300	278094280	8910	8910	8910	8910	0
207	20240514	164200	278094280	8910	8910	8910	8910	0
208	20240514	164100	278094280	8910	8910	8910	8910	0
209	20240514	164000	278094280	8910	8910	8910	8910	0
210	20240514	163900	278094280	8910	8910	8910	8910	0
211	20240514	163800	278094280	8910	8910	8910	8910	0
212	20240514	163700	278094280	8910	8910	8910	8910	1112
213	20240514	163600	278094280	8910	8910	8910	8910	0
214	20240514	163500	278094280	8910	8910	8910	8910	0
215	20240514	163400	278094280	8910	8910	8910	8910	0
216	20240514	163300	278094280	8910	8910	8910	8910	0
217	20240514	163200	278094280	8910	8910	8910	8910	0
218	20240514	163100	278094280	8910	8910	8910	8910	0
219	20240514	163000	278094280	8910	8910	8910	8910	0
220	20240514	162900	278094280	8910	8910	8910	8910	0
221	20240514	162800	278094280	8910	8910	8910	8910	0
222	20240514	162700	278094280	8910	8910	8910	8910	0
223	20240514	162600	278094280	8910	8910	8910	8910	0
224	20240514	162500	278094280	8910	8910	8910	8910	0
225	20240514	162400	278094280	8910	8910	8910	8910	0
226	20240514	162300	278094280	8910	8910	8910	8910	0
227	20240514	162200	278094280	8910	8910	8910	8910	0
228	20240514	162100	278094280	8910	8910	8910	8910	0
229	20240514	162000	278094280	8910	8910	8910	8910	0
230	20240514	161900	278094280	8910	8910	8910	8910	0
231	20240514	161800	278094280	8910	8910	8910	8910	0
232	20240514	161700	278094280	8910	8910	8910	8910	0
233	20240514	161600	278094280	8910	8910	8910	8910	0
234	20240514	161500	278094280	8910	8910	8910	8910	0
235	20240514	161400	278094280	8910	8910	8910	8910	0
236	20240514	161300	278094280	8910	8910	8910	8910	0
237	20240514	161200	278094280	8910	8910	8910	8910	0
238	20240514	161100	278094280	8910	8910	8910	8910	0
239	20240514	161000	278094280	8910	8910	8910	8910	0
240	20240514	160900	278094280	8910	8910	8910	8910	0
241	20240514	160800	278094280	8910	8910	8910	8910	0
242	20240514	160700	278094280	8910	8910	8910	8910	1112
243	20240514	160600	278094280	8910	8910	8910	8910	0
244	20240514	160500	278094280	8910	8910	8910	8910	0
245	20240514	160400	278094280	8910	8910	8910	8910	0
246	20240514	160300	278094280	8910	8910	8910	8910	0
247	20240514	160200	278094280	8910	8910	8910	8910	0
248	20240514	160100	278094280	8910	8910	8910	8910	0
249	20240514	160000	278094280	8910	8910	8910	8910	0
250	20240514	155900	278094280	8910	8910	8910	8910	0
251	20240514	155800	278094280	8910	8910	8910	8910	0
252	20240514	155700	278094280	8910	8910	8910	8910	0
253	20240514	155600	278094280	8910	8910	8910	8910	0
254	20240514	155500	278094280	8910	8910	8910	8910	0
255	20240514	155400	278094280	8910	8910	8910	8910	0
256	20240514	155300	278094280	8910	8910	8910	8910	0
257	20240514	155200	278094280	8910	8910	8910	8910	0
258	20240514	155100	278094280	8910	8910	8910	8910	0
259	20240514	155000	278094280	8910	8910	8910	8910	0
260	20240514	154900	278094280	8910	8910	8910	8910	0
261	20240514	154800	278094280	8910	8910	8910	8910	0
262	20240514	154700	278094280	8910	8910	8910	8910	0
263	20240514	154600	278094280	8910	8910	8910	8910	0
264	20240514	154500	278094280	8910	8910	8910	8910	0
265	20240514	154400	278094280	8910	8910	8910	8910	0
266	20240514	154300	278094280	8910	8910	8910	8910	0
267	20240514	154200	278094280	8910	8910	8910	8910	0
268	20240514	154100	278094280	8910	8910	8910	8910	0
269	20240514	154000	278094280	8910	8910	8910	8910	0
270	20240514	153900	278094280	8910	8910	8910	8910	0
271	20240514	153800	278094280	8910	8910	8910	8910	0
272	20240514	153700	278094280	8910	8910	8910	8910	1112
273	20240514	153600	278094280	8910	8910	8910	8910	0
274	20240514	153500	278094280	8910	8910	8910	8910	0
275	20240514	153400	278094280	8910	8910	8910	8910	0
276	20240514	153300	278094280	8910	8910	8910	8910	0
277	20240514	153200	278094280	8910	8910	8910	8910	0
278	20240514	153100	278094280	8910	8910	8910	8910	0
279	20240514	153000	278094280	8910	8910	8910	8910	1112
280	20240514	152900	268186360	8880	8880	8880	8880	0
281	20240514	152800	268186360	8880	8880	8880	8880	0
282	20240514	152700	268186360	8880	8880	8880	8880	0
283	20240514	152600	268186360	8880	8880	8880	8880	0
284	20240514	152500	268186360	8880	8880	8880	8880	0
285	20240514	152400	268186360	8880	8880	8880	8880	0
286	20240514	152300	268186360	8880	8880	8880	8880	0
287	20240514	152200	268186360	8880	8880	8880	8880	0
288	20240514	152100	268186360	8880	8880	8880	8880	0
289	20240514	152000	268186360	8880	8880	8880	8880	0
290	20240514	151900	268186360	8880	8880	8880	8880	0
291	20240514	151800	268186360	8880	8880	8880	8880	0
292	20240514	151700	268186360	8880	8880	8880	8880	0
293	20240514	151600	268186360	8880	8880	8880	8880	12
294	20240514	151500	268079800	8870	8880	8880	8870	78
295	20240514	151400	267387370	8890	8890	8890	8890	0
296	20240514	151300	267387370	8890	8890	8890	8890	0
297	20240514	151200	267387370	8890	8890	8890	8890	30
298	20240514	151100	267120670	8890	8890	8890	8890	10
299	20240514	151000	267031770	8890	8880	8890	8880	32
300	20240514	150900	266747390	8880	8880	8880	8880	73
301	20240514	150800	266099150	8880	8880	8880	8870	217
302	20240514	150700	264173650	8890	8890	8890	8890	0
303	20240514	150600	264173650	8890	8890	8890	8890	0
304	20240514	150500	264173650	8890	8890	8890	8890	0
305	20240514	150400	264173650	8890	8890	8890	8890	0
306	20240514	150300	264173650	8890	8870	8890	8870	62
307	20240514	150200	263623690	8880	8880	8880	8880	60
308	20240514	150100	263090890	8880	8880	8880	8880	5
309	20240514	150000	263046490	8880	8880	8880	8880	46
310	20240514	145900	262638010	8880	8880	8880	8880	0
311	20240514	145800	262638010	8880	8880	8880	8880	0
312	20240514	145700	262638010	8880	8880	8880	8880	0
313	20240514	145600	262638010	8880	8880	8880	8880	0
314	20240514	145500	262638010	8880	8880	8880	8880	0
315	20240514	145400	262638010	8880	8880	8880	8880	0
316	20240514	145300	262638010	8880	8880	8880	8880	0
317	20240514	145200	262638010	8880	8900	8900	8880	54
318	20240514	145100	262157760	8890	8890	8890	8890	85
319	20240514	145000	261402110	8900	8900	8900	8900	0
320	20240514	144900	261402110	8900	8900	8900	8900	0
321	20240514	144800	261402110	8900	8900	8900	8900	0
322	20240514	144700	261402110	8900	8900	8900	8900	0
323	20240514	144600	261402110	8900	8900	8900	8900	0
324	20240514	144500	261402110	8900	8900	8900	8900	5
325	20240514	144400	261357610	8900	8900	8900	8900	0
326	20240514	144300	261357610	8900	8900	8900	8900	0
327	20240514	144200	261357610	8900	8900	8900	8900	0
328	20240514	144100	261357610	8900	8890	8900	8890	5
329	20240514	144000	261313150	8890	8880	8890	8880	996
330	20240514	143900	252466170	8880	8880	8880	8880	0
331	20240514	143800	252466170	8880	8880	8880	8880	4
332	20240514	143700	252430650	8870	8870	8870	8870	0
333	20240514	143600	252430650	8870	8870	8870	8870	1
334	20240514	143500	252421780	8890	8890	8890	8890	0
335	20240514	143400	252421780	8890	8890	8890	8890	0
336	20240514	143300	252421780	8890	8890	8890	8890	0
337	20240514	143200	252421780	8890	8890	8890	8890	0
338	20240514	143100	252421780	8890	8890	8890	8890	0
339	20240514	143000	252421780	8890	8890	8890	8890	0
340	20240514	142900	252421780	8890	8890	8890	8890	1
341	20240514	142800	252412890	8870	8870	8870	8870	0
342	20240514	142700	252412890	8870	8870	8870	8870	0
343	20240514	142600	252412890	8870	8870	8870	8870	51
344	20240514	142500	251960520	8870	8870	8870	8870	0
345	20240514	142400	251960520	8870	8870	8870	8870	0
346	20240514	142300	251960520	8870	8890	8890	8870	301
347	20240514	142200	249290630	8870	8870	8870	8870	0
348	20240514	142100	249290630	8870	8870	8870	8870	175
349	20240514	142000	247738380	8870	8870	8870	8870	3
350	20240514	141900	247711770	8880	8880	8880	8880	0
351	20240514	141800	247711770	8880	8880	8880	8880	0
352	20240514	141700	247711770	8880	8880	8880	8880	0
353	20240514	141600	247711770	8880	8880	8880	8880	13
354	20240514	141500	247596330	8880	8880	8880	8880	0
355	20240514	141400	247596330	8880	8880	8880	8880	116
356	20240514	141300	246566250	8890	8890	8890	8890	0
357	20240514	141200	246566250	8890	8890	8890	8890	1
358	20240514	141100	246557360	8880	8880	8880	8880	200
359	20240514	141000	244781360	8880	8880	8880	8880	0
360	20240514	140900	244781360	8880	8880	8880	8880	0
361	20240514	140800	244781360	8880	8880	8880	8880	5
362	20240514	140700	244736960	8880	8880	8880	8880	100
363	20240514	140600	243848960	8880	8880	8880	8880	80
364	20240514	140500	243138560	8880	8880	8880	8880	0
365	20240514	140400	243138560	8880	8880	8880	8880	0
366	20240514	140300	243138560	8880	8880	8880	8880	0
367	20240514	140200	243138560	8880	8880	8880	8880	0
368	20240514	140100	243138560	8880	8880	8880	8880	0
369	20240514	140000	243138560	8880	8880	8880	8880	0
370	20240514	135900	243138560	8880	8880	8880	8880	0
371	20240514	135800	243138560	8880	8880	8880	8880	0
372	20240514	135700	243138560	8880	8880	8880	8880	3
373	20240514	135600	243111920	8880	8880	8880	8880	118
374	20240514	135500	242064080	8870	8870	8870	8870	0
375	20240514	135400	242064080	8870	8870	8870	8870	0
376	20240514	135300	242064080	8870	8870	8870	8870	0
377	20240514	135200	242064080	8870	8870	8870	8870	0
378	20240514	135100	242064080	8870	8870	8870	8870	0
379	20240514	135000	242064080	8870	8870	8870	8870	0
380	20240514	134900	242064080	8870	8870	8870	8870	0
381	20240514	134800	242064080	8870	8870	8870	8870	0
382	20240514	134700	242064080	8870	8870	8870	8870	300
383	20240514	134600	239403080	8880	8880	8880	8880	0
384	20240514	134500	239403080	8880	8880	8880	8880	0
385	20240514	134400	239403080	8880	8880	8880	8880	10
386	20240514	134300	239314280	8870	8870	8870	8870	0
387	20240514	134200	239314280	8870	8870	8870	8870	1
388	20240514	134100	239305410	8870	8870	8870	8870	0
389	20240514	134000	239305410	8870	8870	8870	8870	0
390	20240514	133900	239305410	8870	8870	8870	8870	0
391	20240514	133800	239305410	8870	8870	8870	8870	0
392	20240514	133700	239305410	8870	8870	8870	8870	0
393	20240514	133600	239305410	8870	8870	8870	8870	200
394	20240514	133500	237531410	8880	8880	8880	8880	1
395	20240514	133400	237522530	8870	8870	8870	8870	5
396	20240514	133300	237478180	8870	8870	8870	8870	0
397	20240514	133200	237478180	8870	8870	8870	8870	0
398	20240514	133100	237478180	8870	8870	8870	8870	0
399	20240514	133000	237478180	8870	8870	8870	8870	300
400	20240514	132900	234817180	8880	8880	8880	8880	0
401	20240514	132800	234817180	8880	8880	8880	8880	1
402	20240514	132700	234808300	8880	8880	8880	8880	50
403	20240514	132600	234364300	8880	8880	8880	8880	0
404	20240514	132500	234364300	8880	8880	8880	8880	0
405	20240514	132400	234364300	8880	8880	8880	8880	1
406	20240514	132300	234355420	8870	8870	8870	8870	0
407	20240514	132200	234355420	8870	8870	8870	8870	40
408	20240514	132100	234000620	8870	8870	8870	8870	3
409	20240514	132000	233974010	8880	8890	8890	8870	108
410	20240514	131900	233014660	8890	8890	8890	8890	0
411	20240514	131800	233014660	8890	8890	8890	8890	26
412	20240514	131700	232783520	8890	8890	8890	8890	106
413	20240514	131600	231841180	8890	8890	8890	8890	100
414	20240514	131500	230952180	8890	8880	8890	8880	100
415	20240514	131400	230063580	8880	8880	8880	8870	355
416	20240514	131300	226914180	8870	8870	8870	8870	45
417	20240514	131200	226515030	8870	8870	8870	8870	100
418	20240514	131100	225628030	8870	8870	8870	8870	10
419	20240514	131000	225539330	8880	8880	8880	8880	0
420	20240514	130900	225539330	8880	8880	8880	8880	0
421	20240514	130800	225539330	8880	8880	8880	8880	0
422	20240514	130700	225539330	8880	8880	8880	8880	0
423	20240514	130600	225539330	8880	8880	8880	8880	22
424	20240514	130500	225343970	8870	8870	8870	8870	0
425	20240514	130400	225343970	8870	8870	8870	8870	0
426	20240514	130300	225343970	8870	8870	8870	8870	5
427	20240514	130200	225299620	8880	8880	8880	8880	0
428	20240514	130100	225299620	8880	8880	8880	8880	0
429	20240514	130000	225299620	8880	8880	8880	8880	0
430	20240514	125900	225299620	8880	8880	8880	8880	0
431	20240514	125800	225299620	8880	8880	8880	8880	0
432	20240514	125700	225299620	8880	8880	8880	8880	0
433	20240514	125600	225299620	8880	8880	8880	8880	11
434	20240514	125500	225201940	8880	8880	8880	8880	1
435	20240514	125400	225193060	8880	8880	8880	8880	5
436	20240514	125300	225148660	8880	8880	8880	8880	5
437	20240514	125200	225104260	8870	8880	8880	8870	93
438	20240514	125100	224279150	8890	8890	8890	8890	0
439	20240514	125000	224279150	8890	8890	8890	8890	0
440	20240514	124900	224279150	8890	8890	8890	8890	0
441	20240514	124800	224279150	8890	8890	8890	8890	0
442	20240514	124700	224279150	8890	8890	8890	8890	0
443	20240514	124600	224279150	8890	8890	8890	8890	0
444	20240514	124500	224279150	8890	8890	8890	8890	0
445	20240514	124400	224279150	8890	8890	8890	8890	100
446	20240514	124300	223390150	8880	8880	8880	8880	0
447	20240514	124200	223390150	8880	8880	8880	8880	0
448	20240514	124100	223390150	8880	8880	8880	8880	170
449	20240514	124000	221880550	8890	8890	8890	8890	0
450	20240514	123900	221880550	8890	8870	8890	8870	211
451	20240514	123800	220006600	8890	8890	8890	8890	0
452	20240514	123700	220006600	8890	8890	8890	8890	0
453	20240514	123600	220006600	8890	8890	8890	8890	0
454	20240514	123500	220006600	8890	8890	8890	8890	0
455	20240514	123400	220006600	8890	8890	8890	8890	0
456	20240514	123300	220006600	8890	8890	8890	8890	0
457	20240514	123200	220006600	8890	8890	8890	8890	0
458	20240514	123100	220006600	8890	8890	8890	8890	0
459	20240514	123000	220006600	8890	8890	8890	8890	0
460	20240514	122900	220006600	8890	8890	8890	8890	562
461	20240514	122800	215010420	8890	8890	8890	8890	0
462	20240514	122700	215010420	8890	8890	8890	8890	0
463	20240514	122600	215010420	8890	8890	8890	8890	0
464	20240514	122500	215010420	8890	8890	8890	8890	0
465	20240514	122400	215010420	8890	8890	8890	8890	0
466	20240514	122300	215010420	8890	8870	8890	8860	701
467	20240514	122200	208793830	8880	8880	8880	8880	1097
468	20240514	122100	199052470	8890	8890	8890	8890	2
469	20240514	122000	199034690	8890	8890	8890	8890	0
470	20240514	121900	199034690	8890	8890	8890	8890	0
471	20240514	121800	199034690	8890	8890	8890	8890	100
472	20240514	121700	198145690	8890	8890	8890	8890	0
473	20240514	121600	198145690	8890	8890	8890	8890	0
474	20240514	121500	198145690	8890	8890	8890	8890	0
475	20240514	121400	198145690	8890	8890	8890	8890	0
476	20240514	121300	198145690	8890	8910	8910	8890	132
477	20240514	121200	196972170	8900	8900	8900	8900	10
478	20240514	121100	196883170	8910	8910	8910	8910	0
479	20240514	121000	196883170	8910	8910	8910	8910	0
480	20240514	120900	196883170	8910	8910	8910	8910	0
481	20240514	120800	196883170	8910	8910	8910	8910	0
482	20240514	120700	196883170	8910	8910	8910	8910	3
483	20240514	120600	196856440	8900	8900	8900	8900	130
484	20240514	120500	195699440	8910	8910	8910	8910	0
485	20240514	120400	195699440	8910	8910	8910	8910	0
486	20240514	120300	195699440	8910	8910	8910	8910	0
487	20240514	120200	195699440	8910	8910	8910	8910	0
488	20240514	120100	195699440	8910	8910	8910	8910	0
489	20240514	120000	195699440	8910	8910	8910	8910	11
490	20240514	115900	195601430	8910	8910	8910	8910	0
491	20240514	115800	195601430	8910	8910	8910	8910	0
492	20240514	115700	195601430	8910	8910	8910	8910	0
493	20240514	115600	195601430	8910	8910	8910	8910	0
494	20240514	115500	195601430	8910	8910	8910	8910	0
495	20240514	115400	195601430	8910	8910	8910	8910	0
496	20240514	115300	195601430	8910	8910	8910	8910	0
497	20240514	115200	195601430	8910	8910	8910	8910	0
498	20240514	115100	195601430	8910	8910	8910	8910	0
499	20240514	115000	195601430	8910	8910	8910	8910	0
500	20240514	114900	195601430	8910	8910	8910	8910	0
501	20240514	114800	195601430	8910	8900	8910	8900	1000
502	20240514	114700	186697680	8880	8880	8880	8880	0
503	20240514	114600	186697680	8880	8880	8880	8880	3
504	20240514	114500	186671040	8880	8880	8880	8880	20
505	20240514	114400	186493440	8880	8880	8880	8880	0
506	20240514	114300	186493440	8880	8880	8880	8880	10
507	20240514	114200	186404640	8900	8900	8900	8900	0
508	20240514	114100	186404640	8900	8900	8900	8900	35
509	20240514	114000	186093140	8890	8890	8890	8890	0
510	20240514	113900	186093140	8890	8890	8890	8890	0
511	20240514	113800	186093140	8890	8890	8890	8890	0
512	20240514	113700	186093140	8890	8890	8890	8890	0
513	20240514	113600	186093140	8890	8890	8890	8890	0
514	20240514	113500	186093140	8890	8890	8890	8890	0
515	20240514	113400	186093140	8890	8890	8890	8890	0
516	20240514	113300	186093140	8890	8890	8890	8890	0
517	20240514	113200	186093140	8890	8890	8890	8890	0
518	20240514	113100	186093140	8890	8890	8890	8890	0
519	20240514	113000	186093140	8890	8890	8890	8890	5
520	20240514	112900	186048690	8900	8870	8900	8870	401
521	20240514	112800	182488200	8850	8860	8860	8850	684
522	20240514	112700	176429510	8860	8860	8860	8860	0
523	20240514	112600	176429510	8860	8860	8860	8860	826
524	20240514	112500	169111150	8870	8870	8870	8870	3097
525	20240514	112400	141640760	8870	8880	8880	8870	43
526	20240514	112300	141259270	8880	8880	8880	8880	0
527	20240514	112200	141259270	8880	8890	8890	8880	302
528	20240514	112100	138577460	8900	8900	8900	8900	2
529	20240514	112000	138559660	8880	8880	8880	8880	0
530	20240514	111900	138559660	8880	8880	8880	8880	75
531	20240514	111800	137893660	8900	8900	8900	8900	0
532	20240514	111700	137893660	8900	8900	8900	8900	14
533	20240514	111600	137769060	8900	8900	8900	8900	0
534	20240514	111500	137769060	8900	8900	8900	8900	0
535	20240514	111400	137769060	8900	8900	8900	8900	0
536	20240514	111300	137769060	8900	8900	8900	8900	0
537	20240514	111200	137769060	8900	8900	8900	8900	0
538	20240514	111100	137769060	8900	8900	8900	8900	0
539	20240514	111000	137769060	8900	8900	8900	8900	0
540	20240514	110900	137769060	8900	8900	8900	8900	0
541	20240514	110800	137769060	8900	8900	8900	8900	1
542	20240514	110700	137760160	8880	8880	8880	8880	700
543	20240514	110600	131544160	8900	8900	8900	8900	10
544	20240514	110500	131455160	8900	8900	8900	8900	0
545	20240514	110400	131455160	8900	8900	8900	8900	100
546	20240514	110300	130565160	8900	8900	8900	8900	1
547	20240514	110200	130556260	8900	8900	8900	8900	0
548	20240514	110100	130556260	8900	8900	8900	8900	0
549	20240514	110000	130556260	8900	8900	8900	8900	6
550	20240514	105900	130502860	8900	8900	8900	8900	0
551	20240514	105800	130502860	8900	8900	8900	8900	0
552	20240514	105700	130502860	8900	8900	8900	8900	0
553	20240514	105600	130502860	8900	8900	8900	8900	0
554	20240514	105500	130502860	8900	8900	8900	8900	0
555	20240514	105400	130502860	8900	8900	8900	8900	2
556	20240514	105300	130485060	8900	8900	8900	8900	1
557	20240514	105200	130476160	8870	8870	8870	8870	0
558	20240514	105100	130476160	8870	8870	8870	8870	0
559	20240514	105000	130476160	8870	8880	8880	8870	834
560	20240514	104900	123070390	8910	8880	8910	8880	106
561	20240514	104800	122128960	8910	8900	8910	8890	359
562	20240514	104700	118937360	8910	8910	8910	8910	0
563	20240514	104600	118937360	8910	8910	8910	8910	5
564	20240514	104500	118892810	8900	8900	8900	8900	0
565	20240514	104400	118892810	8900	8900	8900	8900	0
566	20240514	104300	118892810	8900	8900	8900	8900	0
567	20240514	104200	118892810	8900	8910	8910	8900	288
568	20240514	104100	116329060	8940	8940	8940	8940	0
569	20240514	104000	116329060	8940	8940	8940	8940	0
570	20240514	103900	116329060	8940	8940	8940	8940	0
571	20240514	103800	116329060	8940	8940	8940	8940	0
572	20240514	103700	116329060	8940	8940	8940	8940	0
573	20240514	103600	116329060	8940	8940	8940	8940	1
574	20240514	103500	116320120	8910	8930	8940	8910	52
575	20240514	103400	115855740	8940	8930	8940	8930	2292
576	20240514	103300	95387960	8930	8930	8930	8930	0
577	20240514	103200	95387960	8930	8930	8930	8930	5
578	20240514	103100	95343310	8920	8920	8930	8920	196
579	20240514	103000	93594850	8920	8930	8930	8920	2
580	20240514	102900	93577000	8920	8900	8920	8900	859
581	20240514	102800	85920860	8900	8900	8900	8900	115
582	20240514	102700	84897360	8890	8890	8890	8890	359
583	20240514	102600	81705850	8900	8900	8900	8900	0
584	20240514	102500	81705850	8900	8900	8900	8900	0
585	20240514	102400	81705850	8900	8900	8900	8900	0
586	20240514	102300	81705850	8900	8900	8900	8900	0
587	20240514	102200	81705850	8900	8900	8900	8900	0
588	20240514	102100	81705850	8900	8900	8900	8900	0
589	20240514	102000	81705850	8900	8900	8900	8900	0
590	20240514	101900	81705850	8900	8900	8900	8900	0
591	20240514	101800	81705850	8900	8910	8910	8900	198
592	20240514	101700	79943500	8920	8920	8920	8920	0
593	20240514	101600	79943500	8920	8920	8920	8920	0
594	20240514	101500	79943500	8920	8920	8920	8920	0
595	20240514	101400	79943500	8920	8920	8920	8920	6
596	20240514	101300	79889980	8920	8920	8920	8920	1
597	20240514	101200	79881060	8920	8920	8920	8920	0
598	20240514	101100	79881060	8920	8920	8920	8920	0
599	20240514	101000	79881060	8920	8920	8920	8920	1
600	20240514	100900	79872140	8910	8910	8910	8910	0
601	20240514	100800	79872140	8910	8910	8910	8910	2
602	20240514	100700	79854320	8920	8920	8920	8920	50
603	20240514	100600	79408320	8910	8910	8910	8910	10
604	20240514	100500	79319220	8920	8920	8920	8920	0
605	20240514	100400	79319220	8920	8920	8920	8920	476
606	20240514	100300	75073300	8910	8920	8920	8910	166
607	20240514	100200	73594200	8920	8920	8920	8920	26
608	20240514	100100	73362280	8920	8920	8920	8920	0
609	20240514	100000	73362280	8920	8920	8920	8920	0
610	20240514	095900	73362280	8920	8920	8920	8920	0
611	20240514	095800	73362280	8920	8920	8920	8920	0
612	20240514	095700	73362280	8920	8920	8920	8920	0
613	20240514	095600	73362280	8920	8920	8920	8920	3
614	20240514	095500	73335520	8920	8920	8920	8920	5
615	20240514	095400	73290920	8910	8910	8910	8910	295
616	20240514	095300	70662470	8910	8910	8910	8910	12
617	20240514	095200	70555550	8910	8910	8910	8910	1
618	20240514	095100	70546640	8900	8900	8900	8900	200
619	20240514	095000	68766640	8910	8910	8910	8910	33
620	20240514	094900	68472610	8910	8900	8910	8900	127
621	20240514	094800	67342160	8910	8910	8910	8910	0
622	20240514	094700	67342160	8910	8910	8910	8910	0
623	20240514	094600	67342160	8910	8910	8910	8910	0
624	20240514	094500	67342160	8910	8910	8910	8910	80
625	20240514	094400	66629360	8910	8910	8910	8910	1
626	20240514	094300	66620450	8910	8910	8910	8910	0
627	20240514	094200	66620450	8910	8910	8910	8910	0
628	20240514	094100	66620450	8910	8900	8910	8900	18
629	20240514	094000	66460220	8910	8910	8910	8910	7
630	20240514	093900	66397850	8890	8900	8900	8890	724
631	20240514	093800	59960250	8900	8900	8900	8900	2
632	20240514	093700	59942450	8890	8890	8890	8890	0
633	20240514	093600	59942450	8890	8890	8890	8890	10
634	20240514	093500	59853550	8900	8890	8900	8890	133
635	20240514	093400	58671080	8890	8890	8890	8890	1
636	20240514	093300	58662190	8890	8890	8890	8890	0
637	20240514	093200	58662190	8890	8890	8890	8890	466
638	20240514	093100	54519450	8900	8910	8910	8900	301
639	20240514	093000	51840540	8910	8910	8910	8910	14
640	20240514	092900	51715800	8900	8900	8900	8900	0
641	20240514	092800	51715800	8900	8900	8900	8900	1
642	20240514	092700	51706900	8900	8900	8900	8900	312
643	20240514	092600	48930100	8900	8900	8900	8890	352
644	20240514	092500	45799940	8900	8900	8900	8900	100
645	20240514	092400	44909940	8910	8900	8910	8900	203
646	20240514	092300	43103220	8900	8900	8900	8890	754
647	20240514	092200	36393120	8900	8900	8900	8900	0
648	20240514	092100	36393120	8900	8900	8900	8900	491
649	20240514	092000	32023220	8900	8900	8910	8900	59
650	20240514	091900	31497620	8900	8900	8900	8900	19
651	20240514	091800	31328520	8900	8900	8900	8900	21
652	20240514	091700	31141620	8900	8910	8910	8900	338
653	20240514	091600	28130840	8920	8920	8920	8920	0
654	20240514	091500	28130840	8920	8920	8920	8920	0
655	20240514	091400	28130840	8920	8920	8920	8920	384
656	20240514	091300	24705560	8920	8920	8920	8920	43
657	20240514	091200	24322000	8920	8920	8920	8920	298
658	20240514	091100	21663840	8930	8930	8930	8930	500
659	20240514	091000	17198840	8930	8930	8930	8930	94
660	20240514	090900	16359420	8920	8930	8930	8920	312
661	20240514	090800	13573270	8930	8920	8930	8920	352
662	20240514	090700	10431430	8910	8910	8910	8910	302
663	20240514	090600	7740610	8900	8900	8900	8900	658
664	20240514	090500	1884410	8900	8900	8900	8900	1
665	20240514	090400	1875510	8890	8910	8910	8890	103
666	20240514	090300	959800	8900	8900	8900	8900	50
667	20240514	090200	514800	8900	8900	8900	8900	1
668	20240514	090100	505900	8880	8880	8880	8880	31
669	20240514	090000	230620	8870	8870	8870	8870	26