KissMeData/104200/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	200600	95412180	4145	4145	4145	4145	509
3	20240516	200500	95412180	4145	4145	4145	4145	0
4	20240516	200400	95412180	4145	4145	4145	4145	0
5	20240516	200300	95412180	4145	4145	4145	4145	0
6	20240516	200200	95412180	4145	4145	4145	4145	0
7	20240516	200100	95412180	4145	4145	4145	4145	0
8	20240516	200000	95412180	4145	4145	4145	4145	0
9	20240516	195900	95412180	4145	4145	4145	4145	0
10	20240516	195800	95412180	4145	4145	4145	4145	0
11	20240516	195700	95412180	4145	4145	4145	4145	0
12	20240516	195600	95412180	4145	4145	4145	4145	0
13	20240516	195500	95412180	4145	4145	4145	4145	0
14	20240516	195400	95412180	4145	4145	4145	4145	0
15	20240516	195300	95412180	4145	4145	4145	4145	0
16	20240516	195200	95412180	4145	4145	4145	4145	0
17	20240516	195100	95412180	4145	4145	4145	4145	0
18	20240516	195000	95412180	4145	4145	4145	4145	0
19	20240516	194900	95412180	4145	4145	4145	4145	0
20	20240516	194800	95412180	4145	4145	4145	4145	0
21	20240516	194700	95412180	4145	4145	4145	4145	0
22	20240516	194600	95412180	4145	4145	4145	4145	0
23	20240516	194500	95412180	4145	4145	4145	4145	0
24	20240516	194400	95412180	4145	4145	4145	4145	0
25	20240516	194300	95412180	4145	4145	4145	4145	0
26	20240516	194200	95412180	4145	4145	4145	4145	0
27	20240516	194100	95412180	4145	4145	4145	4145	0
28	20240516	194000	95412180	4145	4145	4145	4145	0
29	20240516	193900	95412180	4145	4145	4145	4145	0
30	20240516	193800	95412180	4145	4145	4145	4145	0
31	20240516	193700	95412180	4145	4145	4145	4145	0
32	20240516	193600	95412180	4145	4145	4145	4145	509
33	20240516	193500	95412180	4145	4145	4145	4145	0
34	20240516	193400	95412180	4145	4145	4145	4145	0
35	20240516	193300	95412180	4145	4145	4145	4145	0
36	20240516	193200	95412180	4145	4145	4145	4145	0
37	20240516	193100	95412180	4145	4145	4145	4145	0
38	20240516	193000	95412180	4145	4145	4145	4145	0
39	20240516	192900	95412180	4145	4145	4145	4145	0
40	20240516	192800	95412180	4145	4145	4145	4145	0
41	20240516	192700	95412180	4145	4145	4145	4145	0
42	20240516	192600	95412180	4145	4145	4145	4145	0
43	20240516	192500	95412180	4145	4145	4145	4145	0
44	20240516	192400	95412180	4145	4145	4145	4145	0
45	20240516	192300	95412180	4145	4145	4145	4145	0
46	20240516	192200	95412180	4145	4145	4145	4145	0
47	20240516	192100	95412180	4145	4145	4145	4145	0
48	20240516	192000	95412180	4145	4145	4145	4145	0
49	20240516	191900	95412180	4145	4145	4145	4145	0
50	20240516	191800	95412180	4145	4145	4145	4145	0
51	20240516	191700	95412180	4145	4145	4145	4145	0
52	20240516	191600	95412180	4145	4145	4145	4145	0
53	20240516	191500	95412180	4145	4145	4145	4145	0
54	20240516	191400	95412180	4145	4145	4145	4145	0
55	20240516	191300	95412180	4145	4145	4145	4145	0
56	20240516	191200	95412180	4145	4145	4145	4145	0
57	20240516	191100	95412180	4145	4145	4145	4145	0
58	20240516	191000	95412180	4145	4145	4145	4145	0
59	20240516	190900	95412180	4145	4145	4145	4145	0
60	20240516	190800	95412180	4145	4145	4145	4145	0
61	20240516	190700	95412180	4145	4145	4145	4145	0
62	20240516	190600	95412180	4145	4145	4145	4145	509
63	20240516	190500	95412180	4145	4145	4145	4145	0
64	20240516	190400	95412180	4145	4145	4145	4145	0
65	20240516	190300	95412180	4145	4145	4145	4145	0
66	20240516	190200	95412180	4145	4145	4145	4145	0
67	20240516	190100	95412180	4145	4145	4145	4145	0
68	20240516	190000	95412180	4145	4145	4145	4145	0
69	20240516	185900	95412180	4145	4145	4145	4145	0
70	20240516	185800	95412180	4145	4145	4145	4145	0
71	20240516	185700	95412180	4145	4145	4145	4145	0
72	20240516	185600	95412180	4145	4145	4145	4145	0
73	20240516	185500	95412180	4145	4145	4145	4145	0
74	20240516	185400	95412180	4145	4145	4145	4145	0
75	20240516	185300	95412180	4145	4145	4145	4145	0
76	20240516	185200	95412180	4145	4145	4145	4145	0
77	20240516	185100	95412180	4145	4145	4145	4145	0
78	20240516	185000	95412180	4145	4145	4145	4145	0
79	20240516	184900	95412180	4145	4145	4145	4145	0
80	20240516	184800	95412180	4145	4145	4145	4145	0
81	20240516	184700	95412180	4145	4145	4145	4145	0
82	20240516	184600	95412180	4145	4145	4145	4145	0
83	20240516	184500	95412180	4145	4145	4145	4145	0
84	20240516	184400	95412180	4145	4145	4145	4145	0
85	20240516	184300	95412180	4145	4145	4145	4145	0
86	20240516	184200	95412180	4145	4145	4145	4145	0
87	20240516	184100	95412180	4145	4145	4145	4145	0
88	20240516	184000	95412180	4145	4145	4145	4145	0
89	20240516	183900	95412180	4145	4145	4145	4145	0
90	20240516	183800	95412180	4145	4145	4145	4145	0
91	20240516	183700	95412180	4145	4145	4145	4145	0
92	20240516	183600	95412180	4145	4145	4145	4145	509
93	20240516	183500	95412180	4145	4145	4145	4145	0
94	20240516	183400	95412180	4145	4145	4145	4145	0
95	20240516	183300	95412180	4145	4145	4145	4145	0
96	20240516	183200	95412180	4145	4145	4145	4145	0
97	20240516	183100	95412180	4145	4145	4145	4145	0
98	20240516	183000	95412180	4145	4145	4145	4145	0
99	20240516	182900	95412180	4145	4145	4145	4145	0
100	20240516	182800	95412180	4145	4145	4145	4145	0
101	20240516	182700	95412180	4145	4145	4145	4145	0
102	20240516	182600	95412180	4145	4145	4145	4145	0
103	20240516	182500	95412180	4145	4145	4145	4145	0
104	20240516	182400	95412180	4145	4145	4145	4145	0
105	20240516	182300	95412180	4145	4145	4145	4145	0
106	20240516	182200	95412180	4145	4145	4145	4145	0
107	20240516	182100	95412180	4145	4145	4145	4145	0
108	20240516	182000	95412180	4145	4145	4145	4145	0
109	20240516	181900	95412180	4145	4145	4145	4145	0
110	20240516	181800	95412180	4145	4145	4145	4145	0
111	20240516	181700	95412180	4145	4145	4145	4145	0
112	20240516	181600	95412180	4145	4145	4145	4145	0
113	20240516	181500	95412180	4145	4145	4145	4145	0
114	20240516	181400	95412180	4145	4145	4145	4145	0
115	20240516	181300	95412180	4145	4145	4145	4145	0
116	20240516	181200	95412180	4145	4145	4145	4145	0
117	20240516	181100	95412180	4145	4145	4145	4145	0
118	20240516	181000	95412180	4145	4145	4145	4145	0
119	20240516	180900	95412180	4145	4145	4145	4145	0
120	20240516	180800	95412180	4145	4145	4145	4145	0
121	20240516	180700	95412180	4145	4145	4145	4145	0
122	20240516	180600	95412180	4145	4145	4145	4145	509
123	20240516	180500	95412180	4145	4145	4145	4145	0
124	20240516	180400	95412180	4145	4145	4145	4145	0
125	20240516	180300	95412180	4145	4145	4145	4145	0
126	20240516	180200	95412180	4145	4145	4145	4145	0
127	20240516	180100	95412180	4145	4145	4145	4145	0
128	20240516	180000	95412180	4145	4145	4145	4145	0
129	20240516	175900	95412180	4145	4145	4145	4145	0
130	20240516	175800	95412180	4145	4145	4145	4145	0
131	20240516	175700	95412180	4145	4145	4145	4145	0
132	20240516	175600	95412180	4145	4145	4145	4145	0
133	20240516	175500	95412180	4145	4145	4145	4145	0
134	20240516	175400	95412180	4145	4145	4145	4145	0
135	20240516	175300	95412180	4145	4145	4145	4145	0
136	20240516	175200	95412180	4145	4145	4145	4145	0
137	20240516	175100	95412180	4145	4145	4145	4145	0
138	20240516	175000	95412180	4145	4145	4145	4145	0
139	20240516	174900	95412180	4145	4145	4145	4145	0
140	20240516	174800	95412180	4145	4145	4145	4145	0
141	20240516	174700	95412180	4145	4145	4145	4145	0
142	20240516	174600	95412180	4145	4145	4145	4145	0
143	20240516	174500	95412180	4145	4145	4145	4145	0
144	20240516	174400	95412180	4145	4145	4145	4145	0
145	20240516	174300	95412180	4145	4145	4145	4145	0
146	20240516	174200	95412180	4145	4145	4145	4145	0
147	20240516	174100	95412180	4145	4145	4145	4145	0
148	20240516	174000	95412180	4145	4145	4145	4145	0
149	20240516	173900	95412180	4145	4145	4145	4145	0
150	20240516	173800	95412180	4145	4145	4145	4145	0
151	20240516	173700	95412180	4145	4145	4145	4145	0
152	20240516	173600	95412180	4145	4145	4145	4145	509
153	20240516	173500	95412180	4145	4145	4145	4145	0
154	20240516	173400	95412180	4145	4145	4145	4145	0
155	20240516	173300	95412180	4145	4145	4145	4145	0
156	20240516	173200	95412180	4145	4145	4145	4145	0
157	20240516	173100	95412180	4145	4145	4145	4145	0
158	20240516	173000	95412180	4145	4145	4145	4145	0
159	20240516	172900	95412180	4145	4145	4145	4145	0
160	20240516	172800	95412180	4145	4145	4145	4145	0
161	20240516	172700	95412180	4145	4145	4145	4145	0
162	20240516	172600	95412180	4145	4145	4145	4145	0
163	20240516	172500	95412180	4145	4145	4145	4145	0
164	20240516	172400	95412180	4145	4145	4145	4145	0
165	20240516	172300	95412180	4145	4145	4145	4145	0
166	20240516	172200	95412180	4145	4145	4145	4145	0
167	20240516	172100	95412180	4145	4145	4145	4145	0
168	20240516	172000	95412180	4145	4145	4145	4145	0
169	20240516	171900	95412180	4145	4145	4145	4145	0
170	20240516	171800	95412180	4145	4145	4145	4145	0
171	20240516	171700	95412180	4145	4145	4145	4145	0
172	20240516	171600	95412180	4145	4145	4145	4145	0
173	20240516	171500	95412180	4145	4145	4145	4145	0
174	20240516	171400	95412180	4145	4145	4145	4145	0
175	20240516	171300	95412180	4145	4145	4145	4145	0
176	20240516	171200	95412180	4145	4145	4145	4145	0
177	20240516	171100	95412180	4145	4145	4145	4145	0
178	20240516	171000	95412180	4145	4145	4145	4145	0
179	20240516	170900	95412180	4145	4145	4145	4145	0
180	20240516	170800	95412180	4145	4145	4145	4145	0
181	20240516	170700	95412180	4145	4145	4145	4145	0
182	20240516	170600	95412180	4145	4145	4145	4145	509
183	20240516	170500	95412180	4145	4145	4145	4145	0
184	20240516	170400	95412180	4145	4145	4145	4145	0
185	20240516	170300	95412180	4145	4145	4145	4145	0
186	20240516	170200	95412180	4145	4145	4145	4145	0
187	20240516	170100	95412180	4145	4145	4145	4145	0
188	20240516	170000	95412180	4145	4145	4145	4145	0
189	20240516	165900	95412180	4145	4145	4145	4145	0
190	20240516	165800	95412180	4145	4145	4145	4145	0
191	20240516	165700	95412180	4145	4145	4145	4145	0
192	20240516	165600	95412180	4145	4145	4145	4145	0
193	20240516	165500	95412180	4145	4145	4145	4145	0
194	20240516	165400	95412180	4145	4145	4145	4145	0
195	20240516	165300	95412180	4145	4145	4145	4145	0
196	20240516	165200	95412180	4145	4145	4145	4145	0
197	20240516	165100	95412180	4145	4145	4145	4145	0
198	20240516	165000	95412180	4145	4145	4145	4145	0
199	20240516	164900	95412180	4145	4145	4145	4145	0
200	20240516	164800	95412180	4145	4145	4145	4145	0
201	20240516	164700	95412180	4145	4145	4145	4145	0
202	20240516	164600	95412180	4145	4145	4145	4145	0
203	20240516	164500	95412180	4145	4145	4145	4145	0
204	20240516	164400	95412180	4145	4145	4145	4145	0
205	20240516	164300	95412180	4145	4145	4145	4145	0
206	20240516	164200	95412180	4145	4145	4145	4145	0
207	20240516	164100	95412180	4145	4145	4145	4145	0
208	20240516	164000	95412180	4145	4145	4145	4145	0
209	20240516	163900	95412180	4145	4145	4145	4145	0
210	20240516	163800	95412180	4145	4145	4145	4145	0
211	20240516	163700	95412180	4145	4145	4145	4145	0
212	20240516	163600	95412180	4145	4145	4145	4145	509
213	20240516	163500	95412180	4145	4145	4145	4145	0
214	20240516	163400	95412180	4145	4145	4145	4145	0
215	20240516	163300	95412180	4145	4145	4145	4145	0
216	20240516	163200	95412180	4145	4145	4145	4145	0
217	20240516	163100	95412180	4145	4145	4145	4145	0
218	20240516	163000	95412180	4145	4145	4145	4145	0
219	20240516	162900	95412180	4145	4145	4145	4145	0
220	20240516	162800	95412180	4145	4145	4145	4145	0
221	20240516	162700	95412180	4145	4145	4145	4145	0
222	20240516	162600	95412180	4145	4145	4145	4145	0
223	20240516	162500	95412180	4145	4145	4145	4145	0
224	20240516	162400	95412180	4145	4145	4145	4145	0
225	20240516	162300	95412180	4145	4145	4145	4145	0
226	20240516	162200	95412180	4145	4145	4145	4145	0
227	20240516	162100	95412180	4145	4145	4145	4145	0
228	20240516	162000	95412180	4145	4145	4145	4145	0
229	20240516	161900	95412180	4145	4145	4145	4145	0
230	20240516	161800	95412180	4145	4145	4145	4145	0
231	20240516	161700	95412180	4145	4145	4145	4145	0
232	20240516	161600	95412180	4145	4145	4145	4145	0
233	20240516	161500	95412180	4145	4145	4145	4145	0
234	20240516	161400	95412180	4145	4145	4145	4145	0
235	20240516	161300	95412180	4145	4145	4145	4145	0
236	20240516	161200	95412180	4145	4145	4145	4145	0
237	20240516	161100	95412180	4145	4145	4145	4145	0
238	20240516	161000	95412180	4145	4145	4145	4145	0
239	20240516	160900	95412180	4145	4145	4145	4145	0
240	20240516	160800	95412180	4145	4145	4145	4145	0
241	20240516	160700	95412180	4145	4145	4145	4145	0
242	20240516	160600	95412180	4145	4145	4145	4145	509
243	20240516	160500	95412180	4145	4145	4145	4145	0
244	20240516	160400	95412180	4145	4145	4145	4145	0
245	20240516	160300	95412180	4145	4145	4145	4145	0
246	20240516	160200	95412180	4145	4145	4145	4145	0
247	20240516	160100	95412180	4145	4145	4145	4145	0
248	20240516	160000	95412180	4145	4145	4145	4145	0
249	20240516	155900	95412180	4145	4145	4145	4145	0
250	20240516	155800	95412180	4145	4145	4145	4145	0
251	20240516	155700	95412180	4145	4145	4145	4145	0
252	20240516	155600	95412180	4145	4145	4145	4145	0
253	20240516	155500	95412180	4145	4145	4145	4145	0
254	20240516	155400	95412180	4145	4145	4145	4145	0
255	20240516	155300	95412180	4145	4145	4145	4145	0
256	20240516	155200	95412180	4145	4145	4145	4145	0
257	20240516	155100	95412180	4145	4145	4145	4145	0
258	20240516	155000	95412180	4145	4145	4145	4145	0
259	20240516	154900	95412180	4145	4145	4145	4145	0
260	20240516	154800	95412180	4145	4145	4145	4145	0
261	20240516	154700	95412180	4145	4145	4145	4145	0
262	20240516	154600	95412180	4145	4145	4145	4145	0
263	20240516	154500	95412180	4145	4145	4145	4145	0
264	20240516	154400	95412180	4145	4145	4145	4145	0
265	20240516	154300	95412180	4145	4145	4145	4145	0
266	20240516	154200	95412180	4145	4145	4145	4145	0
267	20240516	154100	95412180	4145	4145	4145	4145	0
268	20240516	154000	95412180	4145	4145	4145	4145	0
269	20240516	153900	95412180	4145	4145	4145	4145	0
270	20240516	153800	95412180	4145	4145	4145	4145	0
271	20240516	153700	95412180	4145	4145	4145	4145	0
272	20240516	153600	95412180	4145	4145	4145	4145	509
273	20240516	153500	95412180	4145	4145	4145	4145	0
274	20240516	153400	95412180	4145	4145	4145	4145	0
275	20240516	153300	95412180	4145	4145	4145	4145	0
276	20240516	153200	95412180	4145	4145	4145	4145	0
277	20240516	153100	95412180	4145	4145	4145	4145	0
278	20240516	153000	95412180	4145	4145	4145	4145	509
279	20240516	152900	93302375	4135	4135	4135	4135	0
280	20240516	152800	93302375	4135	4135	4135	4135	0
281	20240516	152700	93302375	4135	4135	4135	4135	0
282	20240516	152600	93302375	4135	4135	4135	4135	0
283	20240516	152500	93302375	4135	4135	4135	4135	0
284	20240516	152400	93302375	4135	4135	4135	4135	0
285	20240516	152300	93302375	4135	4135	4135	4135	0
286	20240516	152200	93302375	4135	4135	4135	4135	0
287	20240516	152100	93302375	4135	4135	4135	4135	0
288	20240516	152000	93302375	4135	4135	4135	4135	0
289	20240516	151900	93302375	4135	4135	4135	4135	0
290	20240516	151800	93302375	4135	4135	4135	4135	0
291	20240516	151700	93302375	4135	4125	4135	4125	380
292	20240516	151600	91734855	4130	4130	4130	4130	1
293	20240516	151500	91730725	4125	4125	4125	4125	1
294	20240516	151400	91726600	4120	4120	4120	4120	30
295	20240516	151300	91603000	4120	4120	4120	4120	21
296	20240516	151200	91516480	4120	4120	4120	4120	210
297	20240516	151100	90651280	4115	4120	4120	4115	240
298	20240516	151000	89663560	4120	4120	4120	4120	0
299	20240516	150900	89663560	4120	4120	4120	4120	276
300	20240516	150800	88526440	4125	4125	4125	4125	27
301	20240516	150700	88415065	4125	4125	4125	4125	0
302	20240516	150600	88415065	4125	4125	4125	4125	0
303	20240516	150500	88415065	4125	4125	4125	4125	250
304	20240516	150400	87383815	4125	4125	4125	4125	0
305	20240516	150300	87383815	4125	4125	4125	4125	0
306	20240516	150200	87383815	4125	4125	4125	4125	183
307	20240516	150100	86628940	4130	4130	4130	4130	0
308	20240516	150000	86628940	4130	4130	4130	4130	0
309	20240516	145900	86628940	4130	4130	4130	4130	0
310	20240516	145800	86628940	4130	4130	4130	4130	0
311	20240516	145700	86628940	4130	4130	4130	4130	0
312	20240516	145600	86628940	4130	4130	4130	4130	0
313	20240516	145500	86628940	4130	4125	4130	4125	31
314	20240516	145400	86501060	4130	4130	4130	4130	0
315	20240516	145300	86501060	4130	4130	4130	4130	0
316	20240516	145200	86501060	4130	4130	4130	4130	0
317	20240516	145100	86501060	4130	4130	4130	4130	0
318	20240516	145000	86501060	4130	4130	4130	4130	1
319	20240516	144900	86496930	4130	4130	4130	4130	0
320	20240516	144800	86496930	4130	4130	4130	4130	0
321	20240516	144700	86496930	4130	4130	4130	4130	1
322	20240516	144600	86492800	4120	4120	4120	4120	0
323	20240516	144500	86492800	4120	4120	4120	4120	0
324	20240516	144400	86492800	4120	4120	4120	4120	0
325	20240516	144300	86492800	4120	4120	4120	4120	316
326	20240516	144200	85190880	4120	4120	4120	4120	0
327	20240516	144100	85190880	4120	4120	4120	4120	0
328	20240516	144000	85190880	4120	4120	4120	4120	0
329	20240516	143900	85190880	4120	4120	4120	4120	0
330	20240516	143800	85190880	4120	4125	4125	4120	100
331	20240516	143700	84778485	4130	4135	4135	4125	88
332	20240516	143600	84415265	4135	4135	4135	4135	0
333	20240516	143500	84415265	4135	4135	4135	4135	0
334	20240516	143400	84415265	4135	4135	4135	4135	0
335	20240516	143300	84415265	4135	4135	4135	4135	0
336	20240516	143200	84415265	4135	4135	4135	4135	0
337	20240516	143100	84415265	4135	4135	4135	4135	0
338	20240516	143000	84415265	4135	4135	4135	4135	0
339	20240516	142900	84415265	4135	4135	4135	4135	0
340	20240516	142800	84415265	4135	4135	4135	4135	0
341	20240516	142700	84415265	4135	4135	4135	4135	0
342	20240516	142600	84415265	4135	4135	4135	4135	339
343	20240516	142500	83013500	4135	4135	4135	4135	12
344	20240516	142400	82963880	4130	4130	4130	4130	0
345	20240516	142300	82963880	4130	4130	4130	4130	0
346	20240516	142200	82963880	4130	4130	4130	4130	0
347	20240516	142100	82963880	4130	4130	4130	4130	0
348	20240516	142000	82963880	4130	4130	4130	4130	0
349	20240516	141900	82963880	4130	4130	4130	4130	0
350	20240516	141800	82963880	4130	4130	4130	4130	0
351	20240516	141700	82963880	4130	4130	4130	4130	0
352	20240516	141600	82963880	4130	4130	4130	4130	0
353	20240516	141500	82963880	4130	4130	4130	4130	0
354	20240516	141400	82963880	4130	4130	4130	4130	0
355	20240516	141300	82963880	4130	4130	4130	4130	0
356	20240516	141200	82963880	4130	4130	4130	4130	17
357	20240516	141100	82893670	4130	4130	4130	4130	0
358	20240516	141000	82893670	4130	4130	4130	4130	0
359	20240516	140900	82893670	4130	4130	4130	4130	319
360	20240516	140800	81576200	4130	4130	4130	4130	0
361	20240516	140700	81576200	4130	4130	4130	4130	0
362	20240516	140600	81576200	4130	4130	4130	4130	0
363	20240516	140500	81576200	4130	4130	4130	4130	0
364	20240516	140400	81576200	4130	4130	4130	4130	0
365	20240516	140300	81576200	4130	4130	4130	4130	0
366	20240516	140200	81576200	4130	4130	4130	4130	0
367	20240516	140100	81576200	4130	4130	4130	4130	0
368	20240516	140000	81576200	4130	4130	4130	4130	0
369	20240516	135900	81576200	4130	4130	4130	4130	0
370	20240516	135800	81576200	4130	4130	4130	4130	1
371	20240516	135700	81572070	4135	4135	4135	4135	0
372	20240516	135600	81572070	4135	4135	4135	4135	0
373	20240516	135500	81572070	4135	4135	4135	4135	0
374	20240516	135400	81572070	4135	4135	4135	4135	0
375	20240516	135300	81572070	4135	4135	4135	4135	0
376	20240516	135200	81572070	4135	4135	4135	4135	0
377	20240516	135100	81572070	4135	4135	4135	4135	239
378	20240516	135000	80583805	4135	4135	4135	4135	0
379	20240516	134900	80583805	4135	4135	4135	4135	0
380	20240516	134800	80583805	4135	4135	4135	4135	0
381	20240516	134700	80583805	4135	4135	4135	4135	0
382	20240516	134600	80583805	4135	4135	4135	4135	0
383	20240516	134500	80583805	4135	4135	4135	4135	0
384	20240516	134400	80583805	4135	4135	4135	4135	0
385	20240516	134300	80583805	4135	4135	4135	4135	0
386	20240516	134200	80583805	4135	4135	4135	4135	0
387	20240516	134100	80583805	4135	4135	4135	4135	0
388	20240516	134000	80583805	4135	4135	4135	4135	0
389	20240516	133900	80583805	4135	4135	4135	4135	0
390	20240516	133800	80583805	4135	4135	4135	4135	0
391	20240516	133700	80583805	4135	4135	4135	4135	0
392	20240516	133600	80583805	4135	4135	4135	4135	0
393	20240516	133500	80583805	4135	4135	4135	4135	0
394	20240516	133400	80583805	4135	4135	4135	4135	0
395	20240516	133300	80583805	4135	4135	4135	4135	0
396	20240516	133200	80583805	4135	4135	4135	4135	0
397	20240516	133100	80583805	4135	4135	4135	4135	0
398	20240516	133000	80583805	4135	4135	4135	4135	0
399	20240516	132900	80583805	4135	4135	4135	4135	0
400	20240516	132800	80583805	4135	4140	4140	4135	9
401	20240516	132700	80546580	4145	4145	4145	4145	0
402	20240516	132600	80546580	4145	4145	4145	4145	0
403	20240516	132500	80546580	4145	4145	4145	4145	0
404	20240516	132400	80546580	4145	4145	4145	4145	0
405	20240516	132300	80546580	4145	4145	4145	4145	1
406	20240516	132200	80542435	4145	4145	4145	4145	0
407	20240516	132100	80542435	4145	4145	4145	4145	0
408	20240516	132000	80542435	4145	4145	4145	4145	2
409	20240516	131900	80534145	4145	4145	4145	4145	0
410	20240516	131800	80534145	4145	4145	4145	4145	0
411	20240516	131700	80534145	4145	4145	4145	4145	0
412	20240516	131600	80534145	4145	4150	4150	4145	49
413	20240516	131500	80330805	4155	4155	4155	4155	0
414	20240516	131400	80330805	4155	4155	4155	4155	0
415	20240516	131300	80330805	4155	4155	4155	4155	0
416	20240516	131200	80330805	4155	4155	4155	4155	0
417	20240516	131100	80330805	4155	4155	4155	4155	0
418	20240516	131000	80330805	4155	4155	4155	4155	0
419	20240516	130900	80330805	4155	4155	4155	4155	0
420	20240516	130800	80330805	4155	4155	4155	4155	0
421	20240516	130700	80330805	4155	4155	4155	4155	0
422	20240516	130600	80330805	4155	4155	4155	4155	0
423	20240516	130500	80330805	4155	4155	4155	4155	0
424	20240516	130400	80330805	4155	4155	4155	4155	0
425	20240516	130300	80330805	4155	4155	4155	4155	10
426	20240516	130200	80289255	4155	4155	4155	4155	0
427	20240516	130100	80289255	4155	4155	4155	4155	1
428	20240516	130000	80285100	4150	4150	4150	4150	0
429	20240516	125900	80285100	4150	4150	4150	4150	0
430	20240516	125800	80285100	4150	4150	4150	4150	0
431	20240516	125700	80285100	4150	4150	4150	4150	0
432	20240516	125600	80285100	4150	4150	4150	4150	0
433	20240516	125500	80285100	4150	4150	4150	4150	0
434	20240516	125400	80285100	4150	4150	4150	4150	0
435	20240516	125300	80285100	4150	4150	4150	4150	0
436	20240516	125200	80285100	4150	4150	4150	4150	0
437	20240516	125100	80285100	4150	4150	4150	4150	0
438	20240516	125000	80285100	4150	4150	4150	4150	0
439	20240516	124900	80285100	4150	4150	4150	4150	0
440	20240516	124800	80285100	4150	4150	4150	4150	0
441	20240516	124700	80285100	4150	4150	4150	4150	200
442	20240516	124600	79455100	4150	4150	4150	4150	0
443	20240516	124500	79455100	4150	4150	4150	4150	2
444	20240516	124400	79446800	4150	4150	4150	4150	1
445	20240516	124300	79442650	4135	4135	4135	4135	184
446	20240516	124200	78681810	4135	4135	4135	4135	1
447	20240516	124100	78677675	4120	4120	4120	4120	0
448	20240516	124000	78677675	4120	4120	4120	4120	0
449	20240516	123900	78677675	4120	4120	4120	4120	0
450	20240516	123800	78677675	4120	4120	4120	4120	0
451	20240516	123700	78677675	4120	4120	4120	4120	0
452	20240516	123600	78677675	4120	4120	4120	4120	0
453	20240516	123500	78677675	4120	4120	4120	4120	0
454	20240516	123400	78677675	4120	4120	4120	4120	0
455	20240516	123300	78677675	4120	4120	4120	4120	2
456	20240516	123200	78669435	4120	4125	4125	4120	1368
457	20240516	123100	73032055	4135	4135	4135	4135	0
458	20240516	123000	73032055	4135	4135	4135	4135	0
459	20240516	122900	73032055	4135	4135	4135	4135	0
460	20240516	122800	73032055	4135	4130	4135	4120	1009
461	20240516	122700	68870345	4135	4135	4135	4135	36
462	20240516	122600	68721485	4135	4135	4135	4135	0
463	20240516	122500	68721485	4135	4135	4135	4135	20
464	20240516	122400	68638785	4135	4135	4135	4135	8
465	20240516	122300	68605705	4135	4135	4135	4135	3
466	20240516	122200	68593300	4130	4130	4130	4130	46
467	20240516	122100	68403320	4130	4130	4130	4130	0
468	20240516	122000	68403320	4130	4130	4130	4130	20
469	20240516	121900	68320720	4130	4130	4130	4130	30
470	20240516	121800	68196820	4130	4130	4130	4130	0
471	20240516	121700	68196820	4130	4130	4130	4130	30
472	20240516	121600	68072920	4130	4130	4130	4130	0
473	20240516	121500	68072920	4130	4130	4130	4130	0
474	20240516	121400	68072920	4130	4130	4130	4130	0
475	20240516	121300	68072920	4130	4130	4130	4130	0
476	20240516	121200	68072920	4130	4130	4130	4130	0
477	20240516	121100	68072920	4130	4130	4130	4130	0
478	20240516	121000	68072920	4130	4130	4130	4130	11
479	20240516	120900	68027490	4130	4130	4130	4130	0
480	20240516	120800	68027490	4130	4130	4130	4130	0
481	20240516	120700	68027490	4130	4130	4130	4130	0
482	20240516	120600	68027490	4130	4130	4130	4130	10
483	20240516	120500	67986190	4135	4135	4135	4135	0
484	20240516	120400	67986190	4135	4135	4135	4135	10
485	20240516	120300	67944840	4125	4125	4125	4125	0
486	20240516	120200	67944840	4125	4125	4125	4125	0
487	20240516	120100	67944840	4125	4125	4125	4125	0
488	20240516	120000	67944840	4125	4125	4125	4125	0
489	20240516	115900	67944840	4125	4125	4125	4125	0
490	20240516	115800	67944840	4125	4125	4125	4125	0
491	20240516	115700	67944840	4125	4125	4125	4125	0
492	20240516	115600	67944840	4125	4125	4125	4125	0
493	20240516	115500	67944840	4125	4125	4125	4125	0
494	20240516	115400	67944840	4125	4125	4125	4125	0
495	20240516	115300	67944840	4125	4125	4125	4125	0
496	20240516	115200	67944840	4125	4140	4140	4125	1507
497	20240516	115100	61724035	4135	4135	4135	4135	0
498	20240516	115000	61724035	4135	4135	4135	4135	0
499	20240516	114900	61724035	4135	4135	4135	4135	0
500	20240516	114800	61724035	4135	4135	4135	4135	0
501	20240516	114700	61724035	4135	4135	4135	4135	0
502	20240516	114600	61724035	4135	4135	4135	4135	0
503	20240516	114500	61724035	4135	4135	4135	4135	0
504	20240516	114400	61724035	4135	4135	4135	4135	0
505	20240516	114300	61724035	4135	4135	4135	4135	0
506	20240516	114200	61724035	4135	4135	4135	4135	0
507	20240516	114100	61724035	4135	4135	4135	4135	0
508	20240516	114000	61724035	4135	4135	4135	4135	0
509	20240516	113900	61724035	4135	4135	4135	4135	0
510	20240516	113800	61724035	4135	4135	4135	4135	0
511	20240516	113700	61724035	4135	4135	4135	4135	0
512	20240516	113600	61724035	4135	4135	4135	4135	0
513	20240516	113500	61724035	4135	4135	4135	4135	1019
514	20240516	113400	57510470	4135	4135	4135	4135	0
515	20240516	113300	57510470	4135	4140	4140	4135	30
516	20240516	113200	57386415	4135	4135	4135	4135	0
517	20240516	113100	57386415	4135	4135	4135	4135	8
518	20240516	113000	57353335	4135	4135	4135	4135	0
519	20240516	112900	57353335	4135	4135	4135	4125	354
520	20240516	112800	55890855	4140	4140	4140	4140	164
521	20240516	112700	55211895	4165	4165	4165	4165	0
522	20240516	112600	55211895	4165	4165	4165	4165	0
523	20240516	112500	55211895	4165	4165	4165	4165	0
524	20240516	112400	55211895	4165	4165	4165	4165	0
525	20240516	112300	55211895	4165	4165	4165	4165	0
526	20240516	112200	55211895	4165	4165	4165	4165	1
527	20240516	112100	55207730	4140	4140	4140	4140	0
528	20240516	112000	55207730	4140	4155	4155	4140	2677
529	20240516	111900	44120660	4170	4170	4170	4170	0
530	20240516	111800	44120660	4170	4170	4170	4170	0
531	20240516	111700	44120660	4170	4170	4170	4170	0
532	20240516	111600	44120660	4170	4170	4170	4170	0
533	20240516	111500	44120660	4170	4170	4170	4170	0
534	20240516	111400	44120660	4170	4170	4170	4170	1
535	20240516	111300	44116490	4175	4175	4175	4175	0
536	20240516	111200	44116490	4175	4175	4175	4175	0
537	20240516	111100	44116490	4175	4175	4175	4175	0
538	20240516	111000	44116490	4175	4175	4175	4175	0
539	20240516	110900	44116490	4175	4175	4175	4175	0
540	20240516	110800	44116490	4175	4175	4175	4175	0
541	20240516	110700	44116490	4175	4175	4175	4175	0
542	20240516	110600	44116490	4175	4175	4175	4175	0
543	20240516	110500	44116490	4175	4175	4175	4175	0
544	20240516	110400	44116490	4175	4175	4175	4175	0
545	20240516	110300	44116490	4175	4175	4175	4175	0
546	20240516	110200	44116490	4175	4175	4175	4175	0
547	20240516	110100	44116490	4175	4175	4175	4175	0
548	20240516	110000	44116490	4175	4175	4175	4175	0
549	20240516	105900	44116490	4175	4175	4175	4175	0
550	20240516	105800	44116490	4175	4175	4175	4175	0
551	20240516	105700	44116490	4175	4175	4175	4175	0
552	20240516	105600	44116490	4175	4175	4175	4175	0
553	20240516	105500	44116490	4175	4165	4175	4155	1352
554	20240516	105400	38489655	4175	4175	4175	4175	0
555	20240516	105300	38489655	4175	4175	4175	4175	0
556	20240516	105200	38489655	4175	4175	4175	4175	0
557	20240516	105100	38489655	4175	4175	4175	4175	0
558	20240516	105000	38489655	4175	4170	4175	4170	6
559	20240516	104900	38464630	4170	4170	4170	4170	0
560	20240516	104800	38464630	4170	4170	4170	4170	1
561	20240516	104700	38460460	4175	4175	4175	4175	1
562	20240516	104600	38456285	4170	4170	4170	4170	0
563	20240516	104500	38456285	4170	4170	4170	4170	0
564	20240516	104400	38456285	4170	4170	4170	4170	1
565	20240516	104300	38452115	4165	4165	4165	4165	1
566	20240516	104200	38447950	4170	4170	4170	4170	0
567	20240516	104100	38447950	4170	4170	4170	4170	0
568	20240516	104000	38447950	4170	4170	4170	4170	0
569	20240516	103900	38447950	4170	4170	4170	4170	0
570	20240516	103800	38447950	4170	4170	4170	4170	0
571	20240516	103700	38447950	4170	4170	4170	4170	5
572	20240516	103600	38427100	4175	4175	4175	4175	0
573	20240516	103500	38427100	4175	4175	4175	4175	0
574	20240516	103400	38427100	4175	4175	4175	4175	0
575	20240516	103300	38427100	4175	4175	4175	4175	10
576	20240516	103200	38385350	4175	4175	4175	4175	1
577	20240516	103100	38381175	4170	4170	4170	4170	1
578	20240516	103000	38377005	4165	4165	4165	4165	1
579	20240516	102900	38372840	4165	4165	4165	4165	0
580	20240516	102800	38372840	4165	4165	4165	4165	0
581	20240516	102700	38372840	4165	4165	4165	4165	0
582	20240516	102600	38372840	4165	4165	4165	4165	0
583	20240516	102500	38372840	4165	4165	4165	4165	0
584	20240516	102400	38372840	4165	4165	4165	4165	0
585	20240516	102300	38372840	4165	4165	4165	4165	32
586	20240516	102200	38239560	4160	4160	4160	4160	0
587	20240516	102100	38239560	4160	4160	4160	4160	0
588	20240516	102000	38239560	4160	4160	4160	4160	0
589	20240516	101900	38239560	4160	4160	4160	4160	0
590	20240516	101800	38239560	4160	4160	4160	4160	0
591	20240516	101700	38239560	4160	4160	4160	4160	0
592	20240516	101600	38239560	4160	4160	4160	4160	0
593	20240516	101500	38239560	4160	4160	4160	4160	2
594	20240516	101400	38231240	4155	4155	4155	4155	0
595	20240516	101300	38231240	4155	4170	4170	4155	445
596	20240516	101200	36380105	4170	4170	4170	4170	0
597	20240516	101100	36380105	4170	4170	4170	4170	9
598	20240516	101000	36342575	4170	4170	4170	4170	0
599	20240516	100900	36342575	4170	4170	4170	4170	0
600	20240516	100800	36342575	4170	4170	4170	4170	0
601	20240516	100700	36342575	4170	4170	4170	4170	0
602	20240516	100600	36342575	4170	4170	4170	4170	1
603	20240516	100500	36338405	4170	4170	4170	4170	6
604	20240516	100400	36313385	4170	4170	4170	4170	0
605	20240516	100300	36313385	4170	4170	4170	4170	0
606	20240516	100200	36313385	4170	4170	4170	4170	0
607	20240516	100100	36313385	4170	4170	4170	4170	0
608	20240516	100000	36313385	4170	4170	4170	4170	0
609	20240516	095900	36313385	4170	4170	4170	4170	0
610	20240516	095800	36313385	4170	4170	4170	4170	0
611	20240516	095700	36313385	4170	4170	4170	4170	2
612	20240516	095600	36305045	4180	4180	4180	4180	16
613	20240516	095500	36238165	4180	4170	4180	4170	9
614	20240516	095400	36200560	4150	4150	4150	4150	60
615	20240516	095300	35951560	4145	4160	4160	4145	58
616	20240516	095200	35710795	4160	4155	4160	4155	14
617	20240516	095100	35652560	4160	4160	4160	4160	0
618	20240516	095000	35652560	4160	4160	4160	4160	0
619	20240516	094900	35652560	4160	4160	4160	4160	0
620	20240516	094800	35652560	4160	4160	4160	4160	0
621	20240516	094700	35652560	4160	4160	4160	4160	0
622	20240516	094600	35652560	4160	4160	4160	4160	0
623	20240516	094500	35652560	4160	4160	4160	4160	0
624	20240516	094400	35652560	4160	4160	4160	4160	1
625	20240516	094300	35648400	4155	4150	4155	4150	4
626	20240516	094200	35631795	4150	4150	4150	4150	0
627	20240516	094100	35631795	4150	4150	4150	4150	0
628	20240516	094000	35631795	4150	4150	4150	4150	0
629	20240516	093900	35631795	4150	4150	4150	4150	0
630	20240516	093800	35631795	4150	4150	4150	4150	4339
631	20240516	093700	17624945	4175	4175	4175	4175	3
632	20240516	093600	17612420	4175	4175	4175	4175	0
633	20240516	093500	17612420	4175	4175	4175	4175	0
634	20240516	093400	17612420	4175	4175	4175	4175	0
635	20240516	093300	17612420	4175	4175	4175	4175	2
636	20240516	093200	17604070	4140	4150	4150	4140	360
637	20240516	093100	16111470	4150	4150	4150	4150	0
638	20240516	093000	16111470	4150	4150	4150	4150	0
639	20240516	092900	16111470	4150	4150	4150	4150	0
640	20240516	092800	16111470	4150	4150	4150	4150	0
641	20240516	092700	16111470	4150	4150	4150	4150	0
642	20240516	092600	16111470	4150	4150	4150	4150	0
643	20240516	092500	16111470	4150	4150	4150	4150	0
644	20240516	092400	16111470	4150	4150	4150	4150	0
645	20240516	092300	16111470	4150	4150	4150	4150	0
646	20240516	092200	16111470	4150	4150	4150	4150	0
647	20240516	092100	16111470	4150	4150	4150	4150	0
648	20240516	092000	16111470	4150	4150	4150	4150	138
649	20240516	091900	15538770	4150	4150	4150	4150	0
650	20240516	091800	15538770	4150	4150	4150	4150	0
651	20240516	091700	15538770	4150	4150	4150	4150	0
652	20240516	091600	15538770	4150	4150	4150	4150	10
653	20240516	091500	15497270	4175	4175	4175	4175	0
654	20240516	091400	15497270	4175	4175	4175	4175	0
655	20240516	091300	15497270	4175	4175	4175	4175	0
656	20240516	091200	15497270	4175	4175	4175	4175	0
657	20240516	091100	15497270	4175	4175	4175	4175	0
658	20240516	091000	15497270	4175	4175	4175	4175	0
659	20240516	090900	15497270	4175	4170	4175	4170	1278
660	20240516	090800	10161675	4130	4130	4130	4130	0
661	20240516	090700	10161675	4130	4160	4160	4130	1400
662	20240516	090600	4376325	4165	4165	4165	4165	0
663	20240516	090500	4376325	4165	4165	4165	4165	0
664	20240516	090400	4376325	4165	4165	4165	4165	0
665	20240516	090300	4376325	4165	4155	4230	4155	623
666	20240516	090200	1765885	4160	4160	4160	4160	1
667	20240516	090100	1761725	4160	4160	4160	4160	0
668	20240516	090000	1761725	4160	4155	4160	4155	424