KissMeData/155650/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	202200	472296725	5040	5040	5040	5040	308
3	20240516	202100	472296725	5040	5040	5040	5040	0
4	20240516	202000	472296725	5040	5040	5040	5040	0
5	20240516	201900	472296725	5040	5040	5040	5040	0
6	20240516	201800	472296725	5040	5040	5040	5040	0
7	20240516	201700	472296725	5040	5040	5040	5040	0
8	20240516	201600	472296725	5040	5040	5040	5040	0
9	20240516	201500	472296725	5040	5040	5040	5040	0
10	20240516	201400	472296725	5040	5040	5040	5040	0
11	20240516	201300	472296725	5040	5040	5040	5040	0
12	20240516	201200	472296725	5040	5040	5040	5040	0
13	20240516	201100	472296725	5040	5040	5040	5040	0
14	20240516	201000	472296725	5040	5040	5040	5040	0
15	20240516	200900	472296725	5040	5040	5040	5040	0
16	20240516	200800	472296725	5040	5040	5040	5040	0
17	20240516	200700	472296725	5040	5040	5040	5040	0
18	20240516	200600	472296725	5040	5040	5040	5040	0
19	20240516	200500	472296725	5040	5040	5040	5040	0
20	20240516	200400	472296725	5040	5040	5040	5040	0
21	20240516	200300	472296725	5040	5040	5040	5040	0
22	20240516	200200	472296725	5040	5040	5040	5040	0
23	20240516	200100	472296725	5040	5040	5040	5040	0
24	20240516	200000	472296725	5040	5040	5040	5040	0
25	20240516	195900	472296725	5040	5040	5040	5040	0
26	20240516	195800	472296725	5040	5040	5040	5040	0
27	20240516	195700	472296725	5040	5040	5040	5040	0
28	20240516	195600	472296725	5040	5040	5040	5040	0
29	20240516	195500	472296725	5040	5040	5040	5040	0
30	20240516	195400	472296725	5040	5040	5040	5040	0
31	20240516	195300	472296725	5040	5040	5040	5040	0
32	20240516	195200	472296725	5040	5040	5040	5040	308
33	20240516	195100	472296725	5040	5040	5040	5040	0
34	20240516	195000	472296725	5040	5040	5040	5040	0
35	20240516	194900	472296725	5040	5040	5040	5040	0
36	20240516	194800	472296725	5040	5040	5040	5040	0
37	20240516	194700	472296725	5040	5040	5040	5040	0
38	20240516	194600	472296725	5040	5040	5040	5040	0
39	20240516	194500	472296725	5040	5040	5040	5040	0
40	20240516	194400	472296725	5040	5040	5040	5040	0
41	20240516	194300	472296725	5040	5040	5040	5040	0
42	20240516	194200	472296725	5040	5040	5040	5040	0
43	20240516	194100	472296725	5040	5040	5040	5040	0
44	20240516	194000	472296725	5040	5040	5040	5040	0
45	20240516	193900	472296725	5040	5040	5040	5040	0
46	20240516	193800	472296725	5040	5040	5040	5040	0
47	20240516	193700	472296725	5040	5040	5040	5040	0
48	20240516	193600	472296725	5040	5040	5040	5040	0
49	20240516	193500	472296725	5040	5040	5040	5040	0
50	20240516	193400	472296725	5040	5040	5040	5040	0
51	20240516	193300	472296725	5040	5040	5040	5040	0
52	20240516	193200	472296725	5040	5040	5040	5040	0
53	20240516	193100	472296725	5040	5040	5040	5040	0
54	20240516	193000	472296725	5040	5040	5040	5040	0
55	20240516	192900	472296725	5040	5040	5040	5040	0
56	20240516	192800	472296725	5040	5040	5040	5040	0
57	20240516	192700	472296725	5040	5040	5040	5040	0
58	20240516	192600	472296725	5040	5040	5040	5040	0
59	20240516	192500	472296725	5040	5040	5040	5040	0
60	20240516	192400	472296725	5040	5040	5040	5040	0
61	20240516	192300	472296725	5040	5040	5040	5040	0
62	20240516	192200	472296725	5040	5040	5040	5040	308
63	20240516	192100	472296725	5040	5040	5040	5040	0
64	20240516	192000	472296725	5040	5040	5040	5040	0
65	20240516	191900	472296725	5040	5040	5040	5040	0
66	20240516	191800	472296725	5040	5040	5040	5040	0
67	20240516	191700	472296725	5040	5040	5040	5040	0
68	20240516	191600	472296725	5040	5040	5040	5040	0
69	20240516	191500	472296725	5040	5040	5040	5040	0
70	20240516	191400	472296725	5040	5040	5040	5040	0
71	20240516	191300	472296725	5040	5040	5040	5040	0
72	20240516	191200	472296725	5040	5040	5040	5040	0
73	20240516	191100	472296725	5040	5040	5040	5040	0
74	20240516	191000	472296725	5040	5040	5040	5040	0
75	20240516	190900	472296725	5040	5040	5040	5040	0
76	20240516	190800	472296725	5040	5040	5040	5040	0
77	20240516	190700	472296725	5040	5040	5040	5040	0
78	20240516	190600	472296725	5040	5040	5040	5040	0
79	20240516	190500	472296725	5040	5040	5040	5040	0
80	20240516	190400	472296725	5040	5040	5040	5040	0
81	20240516	190300	472296725	5040	5040	5040	5040	0
82	20240516	190200	472296725	5040	5040	5040	5040	0
83	20240516	190100	472296725	5040	5040	5040	5040	0
84	20240516	190000	472296725	5040	5040	5040	5040	0
85	20240516	185900	472296725	5040	5040	5040	5040	0
86	20240516	185800	472296725	5040	5040	5040	5040	0
87	20240516	185700	472296725	5040	5040	5040	5040	0
88	20240516	185600	472296725	5040	5040	5040	5040	0
89	20240516	185500	472296725	5040	5040	5040	5040	0
90	20240516	185400	472296725	5040	5040	5040	5040	0
91	20240516	185300	472296725	5040	5040	5040	5040	0
92	20240516	185200	472296725	5040	5040	5040	5040	308
93	20240516	185100	472296725	5040	5040	5040	5040	0
94	20240516	185000	472296725	5040	5040	5040	5040	0
95	20240516	184900	472296725	5040	5040	5040	5040	0
96	20240516	184800	472296725	5040	5040	5040	5040	0
97	20240516	184700	472296725	5040	5040	5040	5040	0
98	20240516	184600	472296725	5040	5040	5040	5040	0
99	20240516	184500	472296725	5040	5040	5040	5040	0
100	20240516	184400	472296725	5040	5040	5040	5040	0
101	20240516	184300	472296725	5040	5040	5040	5040	0
102	20240516	184200	472296725	5040	5040	5040	5040	0
103	20240516	184100	472296725	5040	5040	5040	5040	0
104	20240516	184000	472296725	5040	5040	5040	5040	0
105	20240516	183900	472296725	5040	5040	5040	5040	0
106	20240516	183800	472296725	5040	5040	5040	5040	0
107	20240516	183700	472296725	5040	5040	5040	5040	0
108	20240516	183600	472296725	5040	5040	5040	5040	0
109	20240516	183500	472296725	5040	5040	5040	5040	0
110	20240516	183400	472296725	5040	5040	5040	5040	0
111	20240516	183300	472296725	5040	5040	5040	5040	0
112	20240516	183200	472296725	5040	5040	5040	5040	0
113	20240516	183100	472296725	5040	5040	5040	5040	0
114	20240516	183000	472296725	5040	5040	5040	5040	0
115	20240516	182900	472296725	5040	5040	5040	5040	0
116	20240516	182800	472296725	5040	5040	5040	5040	0
117	20240516	182700	472296725	5040	5040	5040	5040	0
118	20240516	182600	472296725	5040	5040	5040	5040	0
119	20240516	182500	472296725	5040	5040	5040	5040	0
120	20240516	182400	472296725	5040	5040	5040	5040	0
121	20240516	182300	472296725	5040	5040	5040	5040	0
122	20240516	182200	472296725	5040	5040	5040	5040	308
123	20240516	182100	472296725	5040	5040	5040	5040	0
124	20240516	182000	472296725	5040	5040	5040	5040	0
125	20240516	181900	472296725	5040	5040	5040	5040	0
126	20240516	181800	472296725	5040	5040	5040	5040	0
127	20240516	181700	472296725	5040	5040	5040	5040	0
128	20240516	181600	472296725	5040	5040	5040	5040	0
129	20240516	181500	472296725	5040	5040	5040	5040	0
130	20240516	181400	472296725	5040	5040	5040	5040	0
131	20240516	181300	472296725	5040	5040	5040	5040	0
132	20240516	181200	472296725	5040	5040	5040	5040	0
133	20240516	181100	472296725	5040	5040	5040	5040	0
134	20240516	181000	472296725	5040	5040	5040	5040	0
135	20240516	180900	472296725	5040	5040	5040	5040	0
136	20240516	180800	472296725	5040	5040	5040	5040	0
137	20240516	180700	472296725	5040	5040	5040	5040	0
138	20240516	180600	472296725	5040	5040	5040	5040	0
139	20240516	180500	472296725	5040	5040	5040	5040	0
140	20240516	180400	472296725	5040	5040	5040	5040	0
141	20240516	180300	472296725	5040	5040	5040	5040	0
142	20240516	180200	472296725	5040	5040	5040	5040	0
143	20240516	180100	472296725	5040	5040	5040	5040	0
144	20240516	180000	472296725	5040	5040	5040	5040	0
145	20240516	175900	472296725	5040	5040	5040	5040	0
146	20240516	175800	472296725	5040	5040	5040	5040	0
147	20240516	175700	472296725	5040	5040	5040	5040	0
148	20240516	175600	472296725	5040	5040	5040	5040	0
149	20240516	175500	472296725	5040	5040	5040	5040	0
150	20240516	175400	472296725	5040	5040	5040	5040	0
151	20240516	175300	472296725	5040	5040	5040	5040	0
152	20240516	175200	472296725	5040	5040	5040	5040	308
153	20240516	175100	472296725	5040	5040	5040	5040	0
154	20240516	175000	472296725	5040	5040	5040	5040	0
155	20240516	174900	472296725	5040	5040	5040	5040	0
156	20240516	174800	472296725	5040	5040	5040	5040	0
157	20240516	174700	472296725	5040	5040	5040	5040	0
158	20240516	174600	472296725	5040	5040	5040	5040	0
159	20240516	174500	472296725	5040	5040	5040	5040	0
160	20240516	174400	472296725	5040	5040	5040	5040	0
161	20240516	174300	472296725	5040	5040	5040	5040	0
162	20240516	174200	472296725	5040	5040	5040	5040	0
163	20240516	174100	472296725	5040	5040	5040	5040	0
164	20240516	174000	472296725	5040	5040	5040	5040	0
165	20240516	173900	472296725	5040	5040	5040	5040	0
166	20240516	173800	472296725	5040	5040	5040	5040	0
167	20240516	173700	472296725	5040	5040	5040	5040	0
168	20240516	173600	472296725	5040	5040	5040	5040	0
169	20240516	173500	472296725	5040	5040	5040	5040	0
170	20240516	173400	472296725	5040	5040	5040	5040	0
171	20240516	173300	472296725	5040	5040	5040	5040	0
172	20240516	173200	472296725	5040	5040	5040	5040	0
173	20240516	173100	472296725	5040	5040	5040	5040	0
174	20240516	173000	472296725	5040	5040	5040	5040	0
175	20240516	172900	472296725	5040	5040	5040	5040	0
176	20240516	172800	472296725	5040	5040	5040	5040	0
177	20240516	172700	472296725	5040	5040	5040	5040	0
178	20240516	172600	472296725	5040	5040	5040	5040	0
179	20240516	172500	472296725	5040	5040	5040	5040	0
180	20240516	172400	472296725	5040	5040	5040	5040	0
181	20240516	172300	472296725	5040	5040	5040	5040	0
182	20240516	172200	472296725	5040	5040	5040	5040	308
183	20240516	172100	472296725	5040	5040	5040	5040	0
184	20240516	172000	472296725	5040	5040	5040	5040	0
185	20240516	171900	472296725	5040	5040	5040	5040	0
186	20240516	171800	472296725	5040	5040	5040	5040	0
187	20240516	171700	472296725	5040	5040	5040	5040	0
188	20240516	171600	472296725	5040	5040	5040	5040	0
189	20240516	171500	472296725	5040	5040	5040	5040	0
190	20240516	171400	472296725	5040	5040	5040	5040	0
191	20240516	171300	472296725	5040	5040	5040	5040	0
192	20240516	171200	472296725	5040	5040	5040	5040	0
193	20240516	171100	472296725	5040	5040	5040	5040	0
194	20240516	171000	472296725	5040	5040	5040	5040	0
195	20240516	170900	472296725	5040	5040	5040	5040	0
196	20240516	170800	472296725	5040	5040	5040	5040	0
197	20240516	170700	472296725	5040	5040	5040	5040	0
198	20240516	170600	472296725	5040	5040	5040	5040	0
199	20240516	170500	472296725	5040	5040	5040	5040	0
200	20240516	170400	472296725	5040	5040	5040	5040	0
201	20240516	170300	472296725	5040	5040	5040	5040	0
202	20240516	170200	472296725	5040	5040	5040	5040	0
203	20240516	170100	472296725	5040	5040	5040	5040	0
204	20240516	170000	472296725	5040	5040	5040	5040	0
205	20240516	165900	472296725	5040	5040	5040	5040	0
206	20240516	165800	472296725	5040	5040	5040	5040	0
207	20240516	165700	472296725	5040	5040	5040	5040	0
208	20240516	165600	472296725	5040	5040	5040	5040	0
209	20240516	165500	472296725	5040	5040	5040	5040	0
210	20240516	165400	472296725	5040	5040	5040	5040	0
211	20240516	165300	472296725	5040	5040	5040	5040	0
212	20240516	165200	472296725	5040	5040	5040	5040	308
213	20240516	165100	472296725	5040	5040	5040	5040	0
214	20240516	165000	472296725	5040	5040	5040	5040	0
215	20240516	164900	472296725	5040	5040	5040	5040	0
216	20240516	164800	472296725	5040	5040	5040	5040	0
217	20240516	164700	472296725	5040	5040	5040	5040	0
218	20240516	164600	472296725	5040	5040	5040	5040	0
219	20240516	164500	472296725	5040	5040	5040	5040	0
220	20240516	164400	472296725	5040	5040	5040	5040	0
221	20240516	164300	472296725	5040	5040	5040	5040	0
222	20240516	164200	472296725	5040	5040	5040	5040	0
223	20240516	164100	472296725	5040	5040	5040	5040	0
224	20240516	164000	472296725	5040	5040	5040	5040	0
225	20240516	163900	472296725	5040	5040	5040	5040	0
226	20240516	163800	472296725	5040	5040	5040	5040	0
227	20240516	163700	472296725	5040	5040	5040	5040	0
228	20240516	163600	472296725	5040	5040	5040	5040	0
229	20240516	163500	472296725	5040	5040	5040	5040	0
230	20240516	163400	472296725	5040	5040	5040	5040	0
231	20240516	163300	472296725	5040	5040	5040	5040	0
232	20240516	163200	472296725	5040	5040	5040	5040	0
233	20240516	163100	472296725	5040	5040	5040	5040	0
234	20240516	163000	472296725	5040	5040	5040	5040	0
235	20240516	162900	472296725	5040	5040	5040	5040	0
236	20240516	162800	472296725	5040	5040	5040	5040	0
237	20240516	162700	472296725	5040	5040	5040	5040	0
238	20240516	162600	472296725	5040	5040	5040	5040	0
239	20240516	162500	472296725	5040	5040	5040	5040	0
240	20240516	162400	472296725	5040	5040	5040	5040	0
241	20240516	162300	472296725	5040	5040	5040	5040	0
242	20240516	162200	472296725	5040	5040	5040	5040	308
243	20240516	162100	472296725	5040	5040	5040	5040	0
244	20240516	162000	472296725	5040	5040	5040	5040	0
245	20240516	161900	472296725	5040	5040	5040	5040	0
246	20240516	161800	472296725	5040	5040	5040	5040	0
247	20240516	161700	472296725	5040	5040	5040	5040	0
248	20240516	161600	472296725	5040	5040	5040	5040	0
249	20240516	161500	472296725	5040	5040	5040	5040	0
250	20240516	161400	472296725	5040	5040	5040	5040	0
251	20240516	161300	472296725	5040	5040	5040	5040	0
252	20240516	161200	472296725	5040	5040	5040	5040	0
253	20240516	161100	472296725	5040	5040	5040	5040	0
254	20240516	161000	472296725	5040	5040	5040	5040	0
255	20240516	160900	472296725	5040	5040	5040	5040	0
256	20240516	160800	472296725	5040	5040	5040	5040	0
257	20240516	160700	472296725	5040	5040	5040	5040	0
258	20240516	160600	472296725	5040	5040	5040	5040	0
259	20240516	160500	472296725	5040	5040	5040	5040	0
260	20240516	160400	472296725	5040	5040	5040	5040	0
261	20240516	160300	472296725	5040	5040	5040	5040	0
262	20240516	160200	472296725	5040	5040	5040	5040	0
263	20240516	160100	472296725	5040	5040	5040	5040	0
264	20240516	160000	472296725	5040	5040	5040	5040	0
265	20240516	155900	472296725	5040	5040	5040	5040	0
266	20240516	155800	472296725	5040	5040	5040	5040	0
267	20240516	155700	472296725	5040	5040	5040	5040	0
268	20240516	155600	472296725	5040	5040	5040	5040	0
269	20240516	155500	472296725	5040	5040	5040	5040	0
270	20240516	155400	472296725	5040	5040	5040	5040	0
271	20240516	155300	472296725	5040	5040	5040	5040	0
272	20240516	155200	472296725	5040	5040	5040	5040	308
273	20240516	155100	472296725	5040	5040	5040	5040	0
274	20240516	155000	472296725	5040	5040	5040	5040	0
275	20240516	154900	472296725	5040	5040	5040	5040	0
276	20240516	154800	472296725	5040	5040	5040	5040	0
277	20240516	154700	472296725	5040	5040	5040	5040	0
278	20240516	154600	472296725	5040	5040	5040	5040	0
279	20240516	154500	472296725	5040	5040	5040	5040	0
280	20240516	154400	472296725	5040	5040	5040	5040	0
281	20240516	154300	472296725	5040	5040	5040	5040	0
282	20240516	154200	472296725	5040	5040	5040	5040	0
283	20240516	154100	472296725	5040	5040	5040	5040	0
284	20240516	154000	472296725	5040	5040	5040	5040	0
285	20240516	153900	472296725	5040	5040	5040	5040	0
286	20240516	153800	472296725	5040	5040	5040	5040	0
287	20240516	153700	472296725	5040	5040	5040	5040	0
288	20240516	153600	472296725	5040	5040	5040	5040	0
289	20240516	153500	472296725	5040	5040	5040	5040	0
290	20240516	153400	472296725	5040	5040	5040	5040	0
291	20240516	153300	472296725	5040	5040	5040	5040	0
292	20240516	153200	472296725	5040	5040	5040	5040	0
293	20240516	153100	472296725	5040	5040	5040	5040	0
294	20240516	153000	472296725	5040	5040	5040	5040	308
295	20240516	152900	470744405	5040	5040	5040	5040	0
296	20240516	152800	470744405	5040	5040	5040	5040	0
297	20240516	152700	470744405	5040	5040	5040	5040	0
298	20240516	152600	470744405	5040	5040	5040	5040	0
299	20240516	152500	470744405	5040	5040	5040	5040	0
300	20240516	152400	470744405	5040	5040	5040	5040	0
301	20240516	152300	470744405	5040	5040	5040	5040	0
302	20240516	152200	470744405	5040	5040	5040	5040	0
303	20240516	152100	470744405	5040	5040	5040	5040	0
304	20240516	152000	470744405	5040	5040	5040	5040	0
305	20240516	151900	470744405	5040	5040	5050	5040	706
306	20240516	151800	467186155	5050	5050	5050	5050	1
307	20240516	151700	467181105	5040	5040	5040	5040	4
308	20240516	151600	467160945	5050	5050	5050	5050	1
309	20240516	151500	467155895	5040	5050	5060	5040	499
310	20240516	151400	464636225	5050	5040	5050	5040	319
311	20240516	151300	463028295	5040	5050	5050	5040	233
312	20240516	151200	461853385	5040	5050	5060	5040	120
313	20240516	151100	461247475	5050	5050	5060	5040	1830
314	20240516	151000	452016965	5050	5060	5060	5050	106
315	20240516	150900	451481655	5050	5050	5050	5050	416
316	20240516	150800	449380855	5060	5050	5060	5050	893
317	20240516	150700	444871195	5050	5050	5050	5050	180
318	20240516	150600	443962195	5040	5040	5040	5040	10
319	20240516	150500	443911795	5050	5040	5050	5040	391
320	20240516	150400	441941145	5040	5040	5040	5040	0
321	20240516	150300	441941145	5040	5040	5040	5040	0
322	20240516	150200	441941145	5040	5040	5040	5040	0
323	20240516	150100	441941145	5040	5040	5040	5040	0
324	20240516	150000	441941145	5040	5040	5040	5040	139
325	20240516	145900	441240585	5040	5040	5040	5040	0
326	20240516	145800	441240585	5040	5040	5040	5040	410
327	20240516	145700	439174185	5030	5030	5030	5030	250
328	20240516	145600	437916685	5040	5040	5040	5040	20
329	20240516	145500	437815885	5040	5040	5040	5040	0
330	20240516	145400	437815885	5040	5040	5040	5040	0
331	20240516	145300	437815885	5040	5030	5040	5030	2
332	20240516	145200	437805815	5040	5040	5040	5040	0
333	20240516	145100	437805815	5040	5040	5040	5040	0
334	20240516	145000	437805815	5040	5040	5040	5040	0
335	20240516	144900	437805815	5040	5050	5050	5040	44
336	20240516	144800	437584045	5040	5040	5040	5040	258
337	20240516	144700	436283725	5040	5040	5040	5040	5
338	20240516	144600	436258525	5040	5040	5040	5040	700
339	20240516	144500	432730525	5040	5040	5040	5040	5
340	20240516	144400	432705325	5040	5040	5040	5040	0
341	20240516	144300	432705325	5040	5040	5040	5040	0
342	20240516	144200	432705325	5040	5040	5040	5040	0
343	20240516	144100	432705325	5040	5040	5040	5040	0
344	20240516	144000	432705325	5040	5040	5040	5040	22
345	20240516	143900	432594445	5030	5030	5030	5030	100
346	20240516	143800	432091445	5040	5040	5040	5040	0
347	20240516	143700	432091445	5040	5040	5040	5040	0
348	20240516	143600	432091445	5040	5040	5040	5040	0
349	20240516	143500	432091445	5040	5040	5040	5040	0
350	20240516	143400	432091445	5040	5040	5040	5040	0
351	20240516	143300	432091445	5040	5040	5040	5040	0
352	20240516	143200	432091445	5040	5040	5040	5040	1
353	20240516	143100	432086405	5030	5030	5030	5030	500
354	20240516	143000	429571405	5040	5040	5040	5040	0
355	20240516	142900	429571405	5040	5040	5040	5040	0
356	20240516	142800	429571405	5040	5040	5040	5040	0
357	20240516	142700	429571405	5040	5040	5040	5040	0
358	20240516	142600	429571405	5040	5040	5040	5040	0
359	20240516	142500	429571405	5040	5040	5040	5040	300
360	20240516	142400	428059405	5040	5040	5040	5040	0
361	20240516	142300	428059405	5040	5040	5040	5040	0
362	20240516	142200	428059405	5040	5040	5040	5040	0
363	20240516	142100	428059405	5040	5040	5040	5040	0
364	20240516	142000	428059405	5040	5040	5040	5040	0
365	20240516	141900	428059405	5040	5040	5040	5040	0
366	20240516	141800	428059405	5040	5040	5040	5040	0
367	20240516	141700	428059405	5040	5040	5040	5040	0
368	20240516	141600	428059405	5040	5040	5040	5040	0
369	20240516	141500	428059405	5040	5040	5040	5040	0
370	20240516	141400	428059405	5040	5040	5040	5040	0
371	20240516	141300	428059405	5040	5030	5040	5030	1290
372	20240516	141200	421570695	5030	5020	5030	5020	5695
373	20240516	141100	392931325	5020	5020	5020	5020	0
374	20240516	141000	392931325	5020	5020	5020	5020	0
375	20240516	140900	392931325	5020	5020	5020	5020	0
376	20240516	140800	392931325	5020	5020	5020	5020	0
377	20240516	140700	392931325	5020	5020	5020	5020	1547
378	20240516	140600	385165385	5030	5030	5030	5030	0
379	20240516	140500	385165385	5030	5030	5030	5030	7
380	20240516	140400	385130175	5030	5030	5030	5030	1
381	20240516	140300	385125145	5020	5020	5020	5020	106
382	20240516	140200	384593025	5020	5020	5020	5020	180
383	20240516	140100	383689425	5020	5020	5020	5020	100
384	20240516	140000	383187425	5020	5020	5020	5020	0
385	20240516	135900	383187425	5020	5020	5020	5020	0
386	20240516	135800	383187425	5020	5020	5020	5020	0
387	20240516	135700	383187425	5020	5020	5020	5020	0
388	20240516	135600	383187425	5020	5020	5020	5020	0
389	20240516	135500	383187425	5020	5020	5020	5020	0
390	20240516	135400	383187425	5020	5020	5020	5020	0
391	20240516	135300	383187425	5020	5020	5020	5020	0
392	20240516	135200	383187425	5020	5020	5020	5020	0
393	20240516	135100	383187425	5020	5020	5020	5020	0
394	20240516	135000	383187425	5020	5020	5020	5020	0
395	20240516	134900	383187425	5020	5020	5020	5020	0
396	20240516	134800	383187425	5020	5020	5020	5020	11
397	20240516	134700	383132205	5020	5010	5020	5010	100
398	20240516	134600	382631175	5010	5010	5010	5010	3
399	20240516	134500	382616145	5010	5010	5010	5010	1204
400	20240516	134400	376584105	5010	5010	5010	5010	4
401	20240516	134300	376564065	5010	5010	5010	5010	4
402	20240516	134200	376544025	5010	5010	5010	5010	143
403	20240516	134100	375827595	5010	5010	5010	5010	4
404	20240516	134000	375807555	5010	5010	5010	5010	24
405	20240516	133900	375687315	5010	5010	5010	5010	4
406	20240516	133800	375667275	5010	5000	5010	5000	1153
407	20240516	133700	369902235	5000	5000	5000	5000	9
408	20240516	133600	369857235	5000	5000	5000	5000	0
409	20240516	133500	369857235	5000	5000	5000	5000	4
410	20240516	133400	369837235	5000	5000	5000	5000	0
411	20240516	133300	369837235	5000	5000	5000	5000	4
412	20240516	133200	369817235	5000	5000	5000	5000	267
413	20240516	133100	368482235	5000	5010	5010	5000	8
414	20240516	133000	368442225	5000	5000	5000	5000	0
415	20240516	132900	368442225	5000	4995	5000	4995	1221
416	20240516	132800	362337720	4995	4995	4995	4995	0
417	20240516	132700	362337720	4995	4995	4995	4995	0
418	20240516	132600	362337720	4995	4995	4995	4995	1
419	20240516	132500	362332725	4995	4995	4995	4995	119
420	20240516	132400	361738320	5000	5000	5000	5000	0
421	20240516	132300	361738320	5000	4995	5000	4995	7
422	20240516	132200	361703345	5000	5000	5000	5000	0
423	20240516	132100	361703345	5000	5000	5000	5000	1
424	20240516	132000	361698345	4995	4995	4995	4995	49
425	20240516	131900	361453590	5000	5000	5000	5000	0
426	20240516	131800	361453590	5000	5000	5000	5000	2
427	20240516	131700	361443590	5000	5000	5000	5000	2
428	20240516	131600	361433590	4990	4990	4990	4990	0
429	20240516	131500	361433590	4990	4990	4990	4990	0
430	20240516	131400	361433590	4990	4990	4990	4990	0
431	20240516	131300	361433590	4990	5000	5000	4990	386
432	20240516	131200	359505450	5000	5000	5000	5000	25
433	20240516	131100	359380450	5010	5010	5010	5010	0
434	20240516	131000	359380450	5010	5010	5010	5010	0
435	20240516	130900	359380450	5010	5010	5010	5010	0
436	20240516	130800	359380450	5010	5010	5010	5010	0
437	20240516	130700	359380450	5010	5010	5010	5010	12
438	20240516	130600	359320330	5010	5010	5010	5010	0
439	20240516	130500	359320330	5010	4985	5010	4985	885
440	20240516	130400	354908555	4985	4985	5010	4985	1520
441	20240516	130300	347330855	5010	5010	5010	5010	0
442	20240516	130200	347330855	5010	5010	5010	5010	0
443	20240516	130100	347330855	5010	5000	5010	4980	16809
444	20240516	130000	263512625	5020	5020	5020	5020	0
445	20240516	125900	263512625	5020	5020	5020	5020	0
446	20240516	125800	263512625	5020	5020	5020	5020	0
447	20240516	125700	263512625	5020	5020	5020	5020	0
448	20240516	125600	263512625	5020	5020	5020	5020	0
449	20240516	125500	263512625	5020	5020	5020	5020	0
450	20240516	125400	263512625	5020	5020	5020	5020	0
451	20240516	125300	263512625	5020	5020	5020	5020	0
452	20240516	125200	263512625	5020	5020	5020	5020	0
453	20240516	125100	263512625	5020	5020	5020	5020	0
454	20240516	125000	263512625	5020	5020	5020	5020	0
455	20240516	124900	263512625	5020	5020	5020	5020	0
456	20240516	124800	263512625	5020	5020	5020	5020	0
457	20240516	124700	263512625	5020	5000	5020	4995	2674
458	20240516	124600	250153310	5000	5010	5010	5000	6000
459	20240516	124500	220133340	5020	5020	5020	5020	0
460	20240516	124400	220133340	5020	5020	5020	5020	0
461	20240516	124300	220133340	5020	5020	5020	5020	0
462	20240516	124200	220133340	5020	5020	5020	5020	0
463	20240516	124100	220133340	5020	5020	5020	5020	18
464	20240516	124000	220042980	5030	5030	5030	5030	0
465	20240516	123900	220042980	5030	5030	5030	5030	1
466	20240516	123800	220037950	5010	5020	5020	5010	1446
467	20240516	123700	212792670	5040	5040	5040	5040	0
468	20240516	123600	212792670	5040	5040	5040	5040	0
469	20240516	123500	212792670	5040	5040	5040	5040	0
470	20240516	123400	212792670	5040	5040	5040	5040	0
471	20240516	123300	212792670	5040	5040	5040	5040	0
472	20240516	123200	212792670	5040	5040	5040	5040	0
473	20240516	123100	212792670	5040	5040	5040	5040	0
474	20240516	123000	212792670	5040	5040	5040	5040	0
475	20240516	122900	212792670	5040	5040	5040	5040	5
476	20240516	122800	212767470	5040	5040	5040	5040	0
477	20240516	122700	212767470	5040	5040	5040	5040	0
478	20240516	122600	212767470	5040	5040	5040	5040	1
479	20240516	122500	212762430	5040	5040	5040	5040	0
480	20240516	122400	212762430	5040	5040	5040	5040	0
481	20240516	122300	212762430	5040	5040	5040	5040	0
482	20240516	122200	212762430	5040	5030	5040	5030	101
483	20240516	122100	212254390	5040	5040	5040	5040	0
484	20240516	122000	212254390	5040	5030	5040	5030	2
485	20240516	121900	212244320	5040	5030	5040	5030	2
486	20240516	121800	212234250	5040	5040	5040	5040	0
487	20240516	121700	212234250	5040	5040	5040	5040	0
488	20240516	121600	212234250	5040	5040	5040	5040	0
489	20240516	121500	212234250	5040	5040	5040	5040	0
490	20240516	121400	212234250	5040	5040	5040	5040	0
491	20240516	121300	212234250	5040	5040	5040	5040	0
492	20240516	121200	212234250	5040	5040	5040	5040	0
493	20240516	121100	212234250	5040	5040	5040	5040	0
494	20240516	121000	212234250	5040	5030	5040	5030	2000
495	20240516	120900	202162380	5030	5030	5030	5030	0
496	20240516	120800	202162380	5030	5030	5030	5030	1
497	20240516	120700	202157350	5020	5020	5020	5020	0
498	20240516	120600	202157350	5020	5020	5020	5020	247
499	20240516	120500	200917410	5020	5020	5020	5020	200
500	20240516	120400	199913410	5030	5030	5030	5030	0
501	20240516	120300	199913410	5030	5020	5030	5020	43
502	20240516	120200	199697540	5020	5020	5020	5020	1
503	20240516	120100	199692520	5020	5020	5020	5020	0
504	20240516	120000	199692520	5020	5020	5020	5020	115
505	20240516	115900	199115220	5020	5020	5020	5020	0
506	20240516	115800	199115220	5020	5020	5020	5020	0
507	20240516	115700	199115220	5020	5020	5020	5020	0
508	20240516	115600	199115220	5020	5020	5020	5020	0
509	20240516	115500	199115220	5020	5020	5020	5020	0
510	20240516	115400	199115220	5020	5020	5020	5020	0
511	20240516	115300	199115220	5020	5020	5020	5020	1
512	20240516	115200	199110200	5000	5010	5010	5000	4000
513	20240516	115100	179101490	5030	5030	5030	5030	0
514	20240516	115000	179101490	5030	5020	5030	5010	185
515	20240516	114900	178174120	5020	5020	5020	5020	0
516	20240516	114800	178174120	5020	5020	5020	5020	0
517	20240516	114700	178174120	5020	5020	5020	5020	0
518	20240516	114600	178174120	5020	5020	5020	5020	0
519	20240516	114500	178174120	5020	5020	5020	5020	0
520	20240516	114400	178174120	5020	5020	5020	5020	0
521	20240516	114300	178174120	5020	5020	5020	5020	0
522	20240516	114200	178174120	5020	5020	5020	5020	0
523	20240516	114100	178174120	5020	5020	5020	5020	0
524	20240516	114000	178174120	5020	5020	5020	5020	12
525	20240516	113900	178113880	5010	5010	5010	5010	0
526	20240516	113800	178113880	5010	5020	5020	5010	1755
527	20240516	113700	169319820	5030	5030	5030	5030	0
528	20240516	113600	169319820	5030	5030	5030	5030	0
529	20240516	113500	169319820	5030	5030	5030	5030	1
530	20240516	113400	169314790	5020	5020	5030	5020	56
531	20240516	113300	169033560	5030	5030	5030	5030	0
532	20240516	113200	169033560	5030	5030	5030	5030	0
533	20240516	113100	169033560	5030	5020	5030	5020	148
534	20240516	113000	168290590	5030	5030	5030	5030	0
535	20240516	112900	168290590	5030	5030	5030	5030	0
536	20240516	112800	168290590	5030	5030	5030	5030	10
537	20240516	112700	168240290	5020	5020	5020	5020	0
538	20240516	112600	168240290	5020	5020	5020	5020	0
539	20240516	112500	168240290	5020	5020	5020	5020	100
540	20240516	112400	167738290	5020	5020	5020	5020	174
541	20240516	112300	166864810	5030	5030	5030	5030	171
542	20240516	112200	166004680	5040	5040	5040	5040	0
543	20240516	112100	166004680	5040	5040	5040	5040	33
544	20240516	112000	165838360	5040	5040	5040	5040	0
545	20240516	111900	165838360	5040	5040	5040	5040	0
546	20240516	111800	165838360	5040	5040	5040	5040	2
547	20240516	111700	165828280	5040	5040	5040	5040	0
548	20240516	111600	165828280	5040	5040	5040	5040	100
549	20240516	111500	165324280	5040	5040	5040	5040	0
550	20240516	111400	165324280	5040	5040	5040	5040	0
551	20240516	111300	165324280	5040	5040	5040	5040	0
552	20240516	111200	165324280	5040	5040	5040	5040	0
553	20240516	111100	165324280	5040	5040	5040	5040	0
554	20240516	111000	165324280	5040	5040	5040	5040	0
555	20240516	110900	165324280	5040	5040	5040	5040	0
556	20240516	110800	165324280	5040	5020	5040	5020	152
557	20240516	110700	164561200	5040	5040	5040	5040	0
558	20240516	110600	164561200	5040	5040	5040	5040	0
559	20240516	110500	164561200	5040	5040	5040	5040	101
560	20240516	110400	164052160	5030	5030	5030	5030	19
561	20240516	110300	163956590	5010	5010	5010	5010	0
562	20240516	110200	163956590	5010	5020	5020	5010	6
563	20240516	110100	163926520	5020	5020	5020	5020	0
564	20240516	110000	163926520	5020	5020	5020	5020	1923
565	20240516	105900	154273060	5040	5040	5040	5040	0
566	20240516	105800	154273060	5040	5030	5040	5030	7
567	20240516	105700	154237800	5040	5040	5040	5040	0
568	20240516	105600	154237800	5040	5040	5040	5040	0
569	20240516	105500	154237800	5040	5040	5040	5040	150
570	20240516	105400	153481800	5040	5040	5040	5040	0
571	20240516	105300	153481800	5040	5020	5040	5020	53
572	20240516	105200	153215710	5030	5030	5030	5030	3
573	20240516	105100	153200620	5040	5040	5040	5040	0
574	20240516	105000	153200620	5040	5040	5040	5040	0
575	20240516	104900	153200620	5040	5040	5040	5040	0
576	20240516	104800	153200620	5040	5040	5040	5040	1
577	20240516	104700	153195580	5030	5030	5030	5030	0
578	20240516	104600	153195580	5030	5030	5030	5030	0
579	20240516	104500	153195580	5030	5030	5030	5030	0
580	20240516	104400	153195580	5030	5030	5030	5030	100
581	20240516	104300	152692580	5040	5040	5040	5040	0
582	20240516	104200	152692580	5040	5040	5040	5040	0
583	20240516	104100	152692580	5040	5040	5040	5040	0
584	20240516	104000	152692580	5040	5030	5040	5030	13
585	20240516	103900	152627070	5040	5020	5040	5020	1001
586	20240516	103800	147593920	5020	5020	5020	5020	0
587	20240516	103700	147593920	5020	5020	5020	5020	0
588	20240516	103600	147593920	5020	5020	5020	5020	114
589	20240516	103500	147021640	5030	5030	5030	5030	23
590	20240516	103400	146905950	5020	5020	5020	5020	1
591	20240516	103300	146900930	5020	5020	5020	5020	59
592	20240516	103200	146604750	5030	5030	5030	5030	1
593	20240516	103100	146599720	5020	5020	5020	5020	0
594	20240516	103000	146599720	5020	5010	5020	5010	346
595	20240516	102900	144863960	5020	5020	5020	5020	0
596	20240516	102800	144863960	5020	5010	5020	5010	220
597	20240516	102700	143760320	5010	5010	5010	5010	427
598	20240516	102600	141621050	5010	5010	5010	5010	0
599	20240516	102500	141621050	5010	5010	5010	5010	1261
600	20240516	102400	135303440	5010	5010	5010	5010	0
601	20240516	102300	135303440	5010	5020	5020	5010	267
602	20240516	102200	133965160	5030	5030	5030	5030	0
603	20240516	102100	133965160	5030	5020	5030	5020	53
604	20240516	102000	133699090	5030	5030	5030	5030	0
605	20240516	101900	133699090	5030	5030	5030	5030	5
606	20240516	101800	133673940	5030	5030	5030	5030	0
607	20240516	101700	133673940	5030	5030	5030	5030	0
608	20240516	101600	133673940	5030	5030	5030	5030	0
609	20240516	101500	133673940	5030	5030	5030	5030	15
610	20240516	101400	133598490	5020	5020	5020	5020	34
611	20240516	101300	133427810	5030	5030	5030	5030	10
612	20240516	101200	133377510	5030	5030	5030	5030	21
613	20240516	101100	133271880	5030	5030	5030	5030	0
614	20240516	101000	133271880	5030	5030	5030	5030	0
615	20240516	100900	133271880	5030	5010	5030	5010	7
616	20240516	100800	133236740	5020	5020	5020	5020	1269
617	20240516	100700	126866360	5030	5030	5030	5030	19
618	20240516	100600	126770790	5040	5040	5040	5040	0
619	20240516	100500	126770790	5040	5040	5040	5040	1
620	20240516	100400	126765750	5040	5040	5040	5040	43
621	20240516	100300	126549030	5040	5040	5040	5040	11
622	20240516	100200	126493590	5040	5040	5040	5040	0
623	20240516	100100	126493590	5040	5040	5040	5040	16
624	20240516	100000	126412950	5040	5040	5040	5040	0
625	20240516	095900	126412950	5040	5040	5040	5040	0
626	20240516	095800	126412950	5040	5040	5040	5040	0
627	20240516	095700	126412950	5040	5030	5040	5030	955
628	20240516	095600	121609290	5030	5030	5030	5030	2
629	20240516	095500	121599230	5030	5020	5030	5020	84
630	20240516	095400	121177520	5020	5020	5020	5020	1
631	20240516	095300	121172500	5020	5020	5020	5020	0
632	20240516	095200	121172500	5020	5020	5020	5020	0
633	20240516	095100	121172500	5020	5020	5030	5020	206
634	20240516	095000	120138370	5020	5020	5020	5020	0
635	20240516	094900	120138370	5020	5020	5020	5020	139
636	20240516	094800	119440590	5030	5020	5030	5020	880
637	20240516	094700	115022880	5030	5030	5030	5030	2
638	20240516	094600	115012820	5030	5030	5030	5030	1
639	20240516	094500	115007790	5020	5020	5020	5020	140
640	20240516	094400	114304990	5030	5030	5030	5030	20
641	20240516	094300	114204390	5030	5030	5030	5030	100
642	20240516	094200	113701390	5040	5040	5040	5040	0
643	20240516	094100	113701390	5040	5040	5040	5040	4
644	20240516	094000	113681230	5040	5040	5040	5040	0
645	20240516	093900	113681230	5040	5040	5040	5040	0
646	20240516	093800	113681230	5040	5040	5040	5040	19
647	20240516	093700	113585470	5040	5040	5040	5040	1
648	20240516	093600	113580430	5030	5030	5030	5030	2040
649	20240516	093500	103319230	5040	5040	5040	5040	0
650	20240516	093400	103319230	5040	5040	5040	5040	0
651	20240516	093300	103319230	5040	5040	5040	5040	0
652	20240516	093200	103319230	5040	5040	5040	5030	901
653	20240516	093100	98786190	5040	5040	5040	5040	1
654	20240516	093000	98781150	5030	5030	5030	5030	20
655	20240516	092900	98680550	5040	5040	5040	5040	1
656	20240516	092800	98675510	5030	5030	5030	5030	0
657	20240516	092700	98675510	5030	5030	5030	5030	0
658	20240516	092600	98675510	5030	5030	5030	5030	139
659	20240516	092500	97976340	5040	5040	5040	5040	656
660	20240516	092400	94670100	5040	5040	5040	5040	1600
661	20240516	092300	86606100	5030	5030	5030	5030	250
662	20240516	092200	85348600	5040	5040	5040	5040	0
663	20240516	092100	85348600	5040	5040	5040	5040	502
664	20240516	092000	82818520	5040	5050	5050	5040	992
665	20240516	091900	77818340	5050	5050	5050	5050	0
666	20240516	091800	77818340	5050	5060	5060	5050	205
667	20240516	091700	76783080	5040	5040	5060	5040	2131
668	20240516	091600	66034060	5040	5040	5040	5040	11
669	20240516	091500	65978620	5040	5040	5040	5040	0
670	20240516	091400	65978620	5040	5040	5040	5040	60
671	20240516	091300	65676220	5040	5040	5040	5040	1000
672	20240516	091200	60636220	5050	5030	5050	5030	821
673	20240516	091100	56491370	5040	5050	5050	5040	2010
674	20240516	091000	46347370	5050	5050	5050	5050	11
675	20240516	090900	46291820	5040	5040	5040	5040	508
676	20240516	090800	43731500	5060	5060	5060	5060	1
677	20240516	090700	43726440	5050	5050	5050	5050	347
678	20240516	090600	41974090	5060	5060	5060	5060	1
679	20240516	090500	41969030	5030	5070	5070	5030	208
680	20240516	090400	40922750	5060	5060	5060	5060	200
681	20240516	090300	39910750	5060	5050	5060	5050	240
682	20240516	090200	38696360	5050	5060	5060	5050	52
683	20240516	090100	38433450	5050	5060	5060	5050	475
684	20240516	090000	36033200	5060	5030	5060	5030	5878