KissMeData/225530/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	204000	89279250	5280	5280	5280	5280	193
3	20240516	203900	89279250	5280	5280	5280	5280	0
4	20240516	203800	89279250	5280	5280	5280	5280	0
5	20240516	203700	89279250	5280	5280	5280	5280	0
6	20240516	203600	89279250	5280	5280	5280	5280	0
7	20240516	203500	89279250	5280	5280	5280	5280	0
8	20240516	203400	89279250	5280	5280	5280	5280	0
9	20240516	203300	89279250	5280	5280	5280	5280	0
10	20240516	203200	89279250	5280	5280	5280	5280	0
11	20240516	203100	89279250	5280	5280	5280	5280	0
12	20240516	203000	89279250	5280	5280	5280	5280	0
13	20240516	202900	89279250	5280	5280	5280	5280	0
14	20240516	202800	89279250	5280	5280	5280	5280	0
15	20240516	202700	89279250	5280	5280	5280	5280	0
16	20240516	202600	89279250	5280	5280	5280	5280	0
17	20240516	202500	89279250	5280	5280	5280	5280	0
18	20240516	202400	89279250	5280	5280	5280	5280	0
19	20240516	202300	89279250	5280	5280	5280	5280	0
20	20240516	202200	89279250	5280	5280	5280	5280	0
21	20240516	202100	89279250	5280	5280	5280	5280	0
22	20240516	202000	89279250	5280	5280	5280	5280	0
23	20240516	201900	89279250	5280	5280	5280	5280	0
24	20240516	201800	89279250	5280	5280	5280	5280	0
25	20240516	201700	89279250	5280	5280	5280	5280	0
26	20240516	201600	89279250	5280	5280	5280	5280	0
27	20240516	201500	89279250	5280	5280	5280	5280	0
28	20240516	201400	89279250	5280	5280	5280	5280	0
29	20240516	201300	89279250	5280	5280	5280	5280	0
30	20240516	201200	89279250	5280	5280	5280	5280	0
31	20240516	201100	89279250	5280	5280	5280	5280	0
32	20240516	201000	89279250	5280	5280	5280	5280	193
33	20240516	200900	89279250	5280	5280	5280	5280	0
34	20240516	200800	89279250	5280	5280	5280	5280	0
35	20240516	200700	89279250	5280	5280	5280	5280	0
36	20240516	200600	89279250	5280	5280	5280	5280	0
37	20240516	200500	89279250	5280	5280	5280	5280	0
38	20240516	200400	89279250	5280	5280	5280	5280	0
39	20240516	200300	89279250	5280	5280	5280	5280	0
40	20240516	200200	89279250	5280	5280	5280	5280	0
41	20240516	200100	89279250	5280	5280	5280	5280	0
42	20240516	200000	89279250	5280	5280	5280	5280	0
43	20240516	195900	89279250	5280	5280	5280	5280	0
44	20240516	195800	89279250	5280	5280	5280	5280	0
45	20240516	195700	89279250	5280	5280	5280	5280	0
46	20240516	195600	89279250	5280	5280	5280	5280	0
47	20240516	195500	89279250	5280	5280	5280	5280	0
48	20240516	195400	89279250	5280	5280	5280	5280	0
49	20240516	195300	89279250	5280	5280	5280	5280	0
50	20240516	195200	89279250	5280	5280	5280	5280	0
51	20240516	195100	89279250	5280	5280	5280	5280	0
52	20240516	195000	89279250	5280	5280	5280	5280	0
53	20240516	194900	89279250	5280	5280	5280	5280	0
54	20240516	194800	89279250	5280	5280	5280	5280	0
55	20240516	194700	89279250	5280	5280	5280	5280	0
56	20240516	194600	89279250	5280	5280	5280	5280	0
57	20240516	194500	89279250	5280	5280	5280	5280	0
58	20240516	194400	89279250	5280	5280	5280	5280	0
59	20240516	194300	89279250	5280	5280	5280	5280	0
60	20240516	194200	89279250	5280	5280	5280	5280	0
61	20240516	194100	89279250	5280	5280	5280	5280	0
62	20240516	194000	89279250	5280	5280	5280	5280	193
63	20240516	193900	89279250	5280	5280	5280	5280	0
64	20240516	193800	89279250	5280	5280	5280	5280	0
65	20240516	193700	89279250	5280	5280	5280	5280	0
66	20240516	193600	89279250	5280	5280	5280	5280	0
67	20240516	193500	89279250	5280	5280	5280	5280	0
68	20240516	193400	89279250	5280	5280	5280	5280	0
69	20240516	193300	89279250	5280	5280	5280	5280	0
70	20240516	193200	89279250	5280	5280	5280	5280	0
71	20240516	193100	89279250	5280	5280	5280	5280	0
72	20240516	193000	89279250	5280	5280	5280	5280	0
73	20240516	192900	89279250	5280	5280	5280	5280	0
74	20240516	192800	89279250	5280	5280	5280	5280	0
75	20240516	192700	89279250	5280	5280	5280	5280	0
76	20240516	192600	89279250	5280	5280	5280	5280	0
77	20240516	192500	89279250	5280	5280	5280	5280	0
78	20240516	192400	89279250	5280	5280	5280	5280	0
79	20240516	192300	89279250	5280	5280	5280	5280	0
80	20240516	192200	89279250	5280	5280	5280	5280	0
81	20240516	192100	89279250	5280	5280	5280	5280	0
82	20240516	192000	89279250	5280	5280	5280	5280	0
83	20240516	191900	89279250	5280	5280	5280	5280	0
84	20240516	191800	89279250	5280	5280	5280	5280	0
85	20240516	191700	89279250	5280	5280	5280	5280	0
86	20240516	191600	89279250	5280	5280	5280	5280	0
87	20240516	191500	89279250	5280	5280	5280	5280	0
88	20240516	191400	89279250	5280	5280	5280	5280	0
89	20240516	191300	89279250	5280	5280	5280	5280	0
90	20240516	191200	89279250	5280	5280	5280	5280	0
91	20240516	191100	89279250	5280	5280	5280	5280	0
92	20240516	191000	89279250	5280	5280	5280	5280	193
93	20240516	190900	89279250	5280	5280	5280	5280	0
94	20240516	190800	89279250	5280	5280	5280	5280	0
95	20240516	190700	89279250	5280	5280	5280	5280	0
96	20240516	190600	89279250	5280	5280	5280	5280	0
97	20240516	190500	89279250	5280	5280	5280	5280	0
98	20240516	190400	89279250	5280	5280	5280	5280	0
99	20240516	190300	89279250	5280	5280	5280	5280	0
100	20240516	190200	89279250	5280	5280	5280	5280	0
101	20240516	190100	89279250	5280	5280	5280	5280	0
102	20240516	190000	89279250	5280	5280	5280	5280	0
103	20240516	185900	89279250	5280	5280	5280	5280	0
104	20240516	185800	89279250	5280	5280	5280	5280	0
105	20240516	185700	89279250	5280	5280	5280	5280	0
106	20240516	185600	89279250	5280	5280	5280	5280	0
107	20240516	185500	89279250	5280	5280	5280	5280	0
108	20240516	185400	89279250	5280	5280	5280	5280	0
109	20240516	185300	89279250	5280	5280	5280	5280	0
110	20240516	185200	89279250	5280	5280	5280	5280	0
111	20240516	185100	89279250	5280	5280	5280	5280	0
112	20240516	185000	89279250	5280	5280	5280	5280	0
113	20240516	184900	89279250	5280	5280	5280	5280	0
114	20240516	184800	89279250	5280	5280	5280	5280	0
115	20240516	184700	89279250	5280	5280	5280	5280	0
116	20240516	184600	89279250	5280	5280	5280	5280	0
117	20240516	184500	89279250	5280	5280	5280	5280	0
118	20240516	184400	89279250	5280	5280	5280	5280	0
119	20240516	184300	89279250	5280	5280	5280	5280	0
120	20240516	184200	89279250	5280	5280	5280	5280	0
121	20240516	184100	89279250	5280	5280	5280	5280	0
122	20240516	184000	89279250	5280	5280	5280	5280	193
123	20240516	183900	89279250	5280	5280	5280	5280	0
124	20240516	183800	89279250	5280	5280	5280	5280	0
125	20240516	183700	89279250	5280	5280	5280	5280	0
126	20240516	183600	89279250	5280	5280	5280	5280	0
127	20240516	183500	89279250	5280	5280	5280	5280	0
128	20240516	183400	89279250	5280	5280	5280	5280	0
129	20240516	183300	89279250	5280	5280	5280	5280	0
130	20240516	183200	89279250	5280	5280	5280	5280	0
131	20240516	183100	89279250	5280	5280	5280	5280	0
132	20240516	183000	89279250	5280	5280	5280	5280	0
133	20240516	182900	89279250	5280	5280	5280	5280	0
134	20240516	182800	89279250	5280	5280	5280	5280	0
135	20240516	182700	89279250	5280	5280	5280	5280	0
136	20240516	182600	89279250	5280	5280	5280	5280	0
137	20240516	182500	89279250	5280	5280	5280	5280	0
138	20240516	182400	89279250	5280	5280	5280	5280	0
139	20240516	182300	89279250	5280	5280	5280	5280	0
140	20240516	182200	89279250	5280	5280	5280	5280	0
141	20240516	182100	89279250	5280	5280	5280	5280	0
142	20240516	182000	89279250	5280	5280	5280	5280	0
143	20240516	181900	89279250	5280	5280	5280	5280	0
144	20240516	181800	89279250	5280	5280	5280	5280	0
145	20240516	181700	89279250	5280	5280	5280	5280	0
146	20240516	181600	89279250	5280	5280	5280	5280	0
147	20240516	181500	89279250	5280	5280	5280	5280	0
148	20240516	181400	89279250	5280	5280	5280	5280	0
149	20240516	181300	89279250	5280	5280	5280	5280	0
150	20240516	181200	89279250	5280	5280	5280	5280	0
151	20240516	181100	89279250	5280	5280	5280	5280	0
152	20240516	181000	89279250	5280	5280	5280	5280	193
153	20240516	180900	89279250	5280	5280	5280	5280	0
154	20240516	180800	89279250	5280	5280	5280	5280	0
155	20240516	180700	89279250	5280	5280	5280	5280	0
156	20240516	180600	89279250	5280	5280	5280	5280	0
157	20240516	180500	89279250	5280	5280	5280	5280	0
158	20240516	180400	89279250	5280	5280	5280	5280	0
159	20240516	180300	89279250	5280	5280	5280	5280	0
160	20240516	180200	89279250	5280	5280	5280	5280	0
161	20240516	180100	89279250	5280	5280	5280	5280	0
162	20240516	180000	89279250	5280	5280	5280	5280	0
163	20240516	175900	89279250	5280	5280	5280	5280	0
164	20240516	175800	89279250	5280	5280	5280	5280	0
165	20240516	175700	89279250	5280	5280	5280	5280	0
166	20240516	175600	89279250	5280	5280	5280	5280	0
167	20240516	175500	89279250	5280	5280	5280	5280	0
168	20240516	175400	89279250	5280	5280	5280	5280	0
169	20240516	175300	89279250	5280	5280	5280	5280	0
170	20240516	175200	89279250	5280	5280	5280	5280	0
171	20240516	175100	89279250	5280	5280	5280	5280	0
172	20240516	175000	89279250	5280	5280	5280	5280	0
173	20240516	174900	89279250	5280	5280	5280	5280	0
174	20240516	174800	89279250	5280	5280	5280	5280	0
175	20240516	174700	89279250	5280	5280	5280	5280	0
176	20240516	174600	89279250	5280	5280	5280	5280	0
177	20240516	174500	89279250	5280	5280	5280	5280	0
178	20240516	174400	89279250	5280	5280	5280	5280	0
179	20240516	174300	89279250	5280	5280	5280	5280	0
180	20240516	174200	89279250	5280	5280	5280	5280	0
181	20240516	174100	89279250	5280	5280	5280	5280	0
182	20240516	174000	89279250	5280	5280	5280	5280	193
183	20240516	173900	89279250	5280	5280	5280	5280	0
184	20240516	173800	89279250	5280	5280	5280	5280	0
185	20240516	173700	89279250	5280	5280	5280	5280	0
186	20240516	173600	89279250	5280	5280	5280	5280	0
187	20240516	173500	89279250	5280	5280	5280	5280	0
188	20240516	173400	89279250	5280	5280	5280	5280	0
189	20240516	173300	89279250	5280	5280	5280	5280	0
190	20240516	173200	89279250	5280	5280	5280	5280	0
191	20240516	173100	89279250	5280	5280	5280	5280	0
192	20240516	173000	89279250	5280	5280	5280	5280	0
193	20240516	172900	89279250	5280	5280	5280	5280	0
194	20240516	172800	89279250	5280	5280	5280	5280	0
195	20240516	172700	89279250	5280	5280	5280	5280	0
196	20240516	172600	89279250	5280	5280	5280	5280	0
197	20240516	172500	89279250	5280	5280	5280	5280	0
198	20240516	172400	89279250	5280	5280	5280	5280	0
199	20240516	172300	89279250	5280	5280	5280	5280	0
200	20240516	172200	89279250	5280	5280	5280	5280	0
201	20240516	172100	89279250	5280	5280	5280	5280	0
202	20240516	172000	89279250	5280	5280	5280	5280	0
203	20240516	171900	89279250	5280	5280	5280	5280	0
204	20240516	171800	89279250	5280	5280	5280	5280	0
205	20240516	171700	89279250	5280	5280	5280	5280	0
206	20240516	171600	89279250	5280	5280	5280	5280	0
207	20240516	171500	89279250	5280	5280	5280	5280	0
208	20240516	171400	89279250	5280	5280	5280	5280	0
209	20240516	171300	89279250	5280	5280	5280	5280	0
210	20240516	171200	89279250	5280	5280	5280	5280	0
211	20240516	171100	89279250	5280	5280	5280	5280	0
212	20240516	171000	89279250	5280	5280	5280	5280	193
213	20240516	170900	89279250	5280	5280	5280	5280	0
214	20240516	170800	89279250	5280	5280	5280	5280	0
215	20240516	170700	89279250	5280	5280	5280	5280	0
216	20240516	170600	89279250	5280	5280	5280	5280	0
217	20240516	170500	89279250	5280	5280	5280	5280	0
218	20240516	170400	89279250	5280	5280	5280	5280	0
219	20240516	170300	89279250	5280	5280	5280	5280	0
220	20240516	170200	89279250	5280	5280	5280	5280	0
221	20240516	170100	89279250	5280	5280	5280	5280	0
222	20240516	170000	89279250	5280	5280	5280	5280	0
223	20240516	165900	89279250	5280	5280	5280	5280	0
224	20240516	165800	89279250	5280	5280	5280	5280	0
225	20240516	165700	89279250	5280	5280	5280	5280	0
226	20240516	165600	89279250	5280	5280	5280	5280	0
227	20240516	165500	89279250	5280	5280	5280	5280	0
228	20240516	165400	89279250	5280	5280	5280	5280	0
229	20240516	165300	89279250	5280	5280	5280	5280	0
230	20240516	165200	89279250	5280	5280	5280	5280	0
231	20240516	165100	89279250	5280	5280	5280	5280	0
232	20240516	165000	89279250	5280	5280	5280	5280	0
233	20240516	164900	89279250	5280	5280	5280	5280	0
234	20240516	164800	89279250	5280	5280	5280	5280	0
235	20240516	164700	89279250	5280	5280	5280	5280	0
236	20240516	164600	89279250	5280	5280	5280	5280	0
237	20240516	164500	89279250	5280	5280	5280	5280	0
238	20240516	164400	89279250	5280	5280	5280	5280	0
239	20240516	164300	89279250	5280	5280	5280	5280	0
240	20240516	164200	89279250	5280	5280	5280	5280	0
241	20240516	164100	89279250	5280	5280	5280	5280	0
242	20240516	164000	89279250	5280	5280	5280	5280	193
243	20240516	163900	89279250	5280	5280	5280	5280	0
244	20240516	163800	89279250	5280	5280	5280	5280	0
245	20240516	163700	89279250	5280	5280	5280	5280	0
246	20240516	163600	89279250	5280	5280	5280	5280	0
247	20240516	163500	89279250	5280	5280	5280	5280	0
248	20240516	163400	89279250	5280	5280	5280	5280	0
249	20240516	163300	89279250	5280	5280	5280	5280	0
250	20240516	163200	89279250	5280	5280	5280	5280	0
251	20240516	163100	89279250	5280	5280	5280	5280	0
252	20240516	163000	89279250	5280	5280	5280	5280	0
253	20240516	162900	89279250	5280	5280	5280	5280	0
254	20240516	162800	89279250	5280	5280	5280	5280	0
255	20240516	162700	89279250	5280	5280	5280	5280	0
256	20240516	162600	89279250	5280	5280	5280	5280	0
257	20240516	162500	89279250	5280	5280	5280	5280	0
258	20240516	162400	89279250	5280	5280	5280	5280	0
259	20240516	162300	89279250	5280	5280	5280	5280	0
260	20240516	162200	89279250	5280	5280	5280	5280	0
261	20240516	162100	89279250	5280	5280	5280	5280	0
262	20240516	162000	89279250	5280	5280	5280	5280	0
263	20240516	161900	89279250	5280	5280	5280	5280	0
264	20240516	161800	89279250	5280	5280	5280	5280	0
265	20240516	161700	89279250	5280	5280	5280	5280	0
266	20240516	161600	89279250	5280	5280	5280	5280	0
267	20240516	161500	89279250	5280	5280	5280	5280	0
268	20240516	161400	89279250	5280	5280	5280	5280	0
269	20240516	161300	89279250	5280	5280	5280	5280	0
270	20240516	161200	89279250	5280	5280	5280	5280	0
271	20240516	161100	89279250	5280	5280	5280	5280	0
272	20240516	161000	89279250	5280	5280	5280	5280	193
273	20240516	160900	89279250	5280	5280	5280	5280	0
274	20240516	160800	89279250	5280	5280	5280	5280	0
275	20240516	160700	89279250	5280	5280	5280	5280	0
276	20240516	160600	89279250	5280	5280	5280	5280	0
277	20240516	160500	89279250	5280	5280	5280	5280	0
278	20240516	160400	89279250	5280	5280	5280	5280	0
279	20240516	160300	89279250	5280	5280	5280	5280	0
280	20240516	160200	89279250	5280	5280	5280	5280	0
281	20240516	160100	89279250	5280	5280	5280	5280	0
282	20240516	160000	89279250	5280	5280	5280	5280	0
283	20240516	155900	89279250	5280	5280	5280	5280	0
284	20240516	155800	89279250	5280	5280	5280	5280	0
285	20240516	155700	89279250	5280	5280	5280	5280	0
286	20240516	155600	89279250	5280	5280	5280	5280	0
287	20240516	155500	89279250	5280	5280	5280	5280	0
288	20240516	155400	89279250	5280	5280	5280	5280	0
289	20240516	155300	89279250	5280	5280	5280	5280	0
290	20240516	155200	89279250	5280	5280	5280	5280	0
291	20240516	155100	89279250	5280	5280	5280	5280	0
292	20240516	155000	89279250	5280	5280	5280	5280	0
293	20240516	154900	89279250	5280	5280	5280	5280	0
294	20240516	154800	89279250	5280	5280	5280	5280	0
295	20240516	154700	89279250	5280	5280	5280	5280	0
296	20240516	154600	89279250	5280	5280	5280	5280	0
297	20240516	154500	89279250	5280	5280	5280	5280	0
298	20240516	154400	89279250	5280	5280	5280	5280	0
299	20240516	154300	89279250	5280	5280	5280	5280	0
300	20240516	154200	89279250	5280	5280	5280	5280	0
301	20240516	154100	89279250	5280	5280	5280	5280	0
302	20240516	154000	89279250	5280	5280	5280	5280	193
303	20240516	153900	89279250	5280	5280	5280	5280	0
304	20240516	153800	89279250	5280	5280	5280	5280	0
305	20240516	153700	89279250	5280	5280	5280	5280	0
306	20240516	153600	89279250	5280	5280	5280	5280	0
307	20240516	153500	89279250	5280	5280	5280	5280	0
308	20240516	153400	89279250	5280	5280	5280	5280	0
309	20240516	153300	89279250	5280	5280	5280	5280	0
310	20240516	153200	89279250	5280	5280	5280	5280	0
311	20240516	153100	89279250	5280	5280	5280	5280	0
312	20240516	153000	89279250	5280	5280	5280	5280	193
313	20240516	152900	88260210	5270	5270	5270	5270	0
314	20240516	152800	88260210	5270	5270	5270	5270	0
315	20240516	152700	88260210	5270	5270	5270	5270	0
316	20240516	152600	88260210	5270	5270	5270	5270	0
317	20240516	152500	88260210	5270	5270	5270	5270	0
318	20240516	152400	88260210	5270	5270	5270	5270	0
319	20240516	152300	88260210	5270	5270	5270	5270	0
320	20240516	152200	88260210	5270	5270	5270	5270	0
321	20240516	152100	88260210	5270	5270	5270	5270	0
322	20240516	152000	88260210	5270	5270	5270	5270	0
323	20240516	151900	88260210	5270	5270	5270	5270	8
324	20240516	151800	88218050	5280	5270	5280	5270	24
325	20240516	151700	88091550	5270	5270	5270	5270	6
326	20240516	151600	88059930	5270	5270	5270	5270	0
327	20240516	151500	88059930	5270	5270	5270	5270	21
328	20240516	151400	87949260	5280	5280	5280	5280	0
329	20240516	151300	87949260	5280	5280	5280	5280	0
330	20240516	151200	87949260	5280	5280	5280	5280	0
331	20240516	151100	87949260	5280	5280	5280	5280	0
332	20240516	151000	87949260	5280	5280	5280	5280	0
333	20240516	150900	87949260	5280	5280	5280	5280	0
334	20240516	150800	87949260	5280	5280	5280	5280	0
335	20240516	150700	87949260	5280	5270	5280	5270	29
336	20240516	150600	87796420	5270	5270	5270	5270	0
337	20240516	150500	87796420	5270	5270	5270	5270	0
338	20240516	150400	87796420	5270	5270	5270	5270	2
339	20240516	150300	87785880	5270	5270	5270	5270	2
340	20240516	150200	87775340	5270	5270	5270	5270	0
341	20240516	150100	87775340	5270	5270	5270	5270	168
342	20240516	150000	86889980	5280	5280	5280	5280	0
343	20240516	145900	86889980	5280	5280	5280	5280	100
344	20240516	145800	86361980	5280	5280	5280	5280	0
345	20240516	145700	86361980	5280	5280	5280	5280	0
346	20240516	145600	86361980	5280	5280	5280	5280	0
347	20240516	145500	86361980	5280	5280	5280	5280	0
348	20240516	145400	86361980	5280	5280	5280	5280	0
349	20240516	145300	86361980	5280	5280	5280	5280	0
350	20240516	145200	86361980	5280	5280	5280	5280	0
351	20240516	145100	86361980	5280	5280	5280	5280	0
352	20240516	145000	86361980	5280	5280	5280	5280	0
353	20240516	144900	86361980	5280	5280	5280	5280	63
354	20240516	144800	86029340	5270	5270	5270	5270	0
355	20240516	144700	86029340	5270	5270	5270	5270	0
356	20240516	144600	86029340	5270	5270	5270	5270	0
357	20240516	144500	86029340	5270	5270	5270	5270	0
358	20240516	144400	86029340	5270	5270	5270	5270	0
359	20240516	144300	86029340	5270	5270	5270	5270	50
360	20240516	144200	85765840	5270	5270	5270	5270	0
361	20240516	144100	85765840	5270	5270	5270	5270	0
362	20240516	144000	85765840	5270	5270	5270	5270	0
363	20240516	143900	85765840	5270	5270	5270	5270	0
364	20240516	143800	85765840	5270	5270	5270	5270	0
365	20240516	143700	85765840	5270	5270	5270	5270	0
366	20240516	143600	85765840	5270	5270	5270	5270	1000
367	20240516	143500	80495840	5270	5270	5270	5270	0
368	20240516	143400	80495840	5270	5270	5270	5270	0
369	20240516	143300	80495840	5270	5270	5270	5270	0
370	20240516	143200	80495840	5270	5270	5270	5270	0
371	20240516	143100	80495840	5270	5270	5270	5270	0
372	20240516	143000	80495840	5270	5270	5270	5270	0
373	20240516	142900	80495840	5270	5270	5270	5270	0
374	20240516	142800	80495840	5270	5270	5270	5270	0
375	20240516	142700	80495840	5270	5270	5270	5270	25
376	20240516	142600	80364090	5280	5280	5280	5280	0
377	20240516	142500	80364090	5280	5280	5280	5280	0
378	20240516	142400	80364090	5280	5280	5280	5280	0
379	20240516	142300	80364090	5280	5280	5280	5280	0
380	20240516	142200	80364090	5280	5280	5280	5280	12
381	20240516	142100	80300730	5270	5270	5270	5270	30
382	20240516	142000	80142630	5270	5270	5270	5270	0
383	20240516	141900	80142630	5270	5270	5270	5270	0
384	20240516	141800	80142630	5270	5270	5270	5270	0
385	20240516	141700	80142630	5270	5270	5270	5270	0
386	20240516	141600	80142630	5270	5270	5270	5270	0
387	20240516	141500	80142630	5270	5270	5270	5270	0
388	20240516	141400	80142630	5270	5270	5270	5270	0
389	20240516	141300	80142630	5270	5270	5270	5270	0
390	20240516	141200	80142630	5270	5270	5270	5270	0
391	20240516	141100	80142630	5270	5270	5270	5270	0
392	20240516	141000	80142630	5270	5270	5270	5270	0
393	20240516	140900	80142630	5270	5270	5270	5270	0
394	20240516	140800	80142630	5270	5270	5270	5270	50
395	20240516	140700	79879130	5270	5270	5270	5270	0
396	20240516	140600	79879130	5270	5270	5270	5270	3
397	20240516	140500	79863320	5280	5280	5280	5280	0
398	20240516	140400	79863320	5280	5280	5280	5280	0
399	20240516	140300	79863320	5280	5280	5280	5280	0
400	20240516	140200	79863320	5280	5280	5280	5280	0
401	20240516	140100	79863320	5280	5280	5280	5280	0
402	20240516	140000	79863320	5280	5280	5280	5280	0
403	20240516	135900	79863320	5280	5280	5280	5280	20
404	20240516	135800	79757720	5280	5280	5280	5280	50
405	20240516	135700	79493720	5280	5280	5280	5280	0
406	20240516	135600	79493720	5280	5280	5280	5280	0
407	20240516	135500	79493720	5280	5280	5280	5280	0
408	20240516	135400	79493720	5280	5280	5280	5280	0
409	20240516	135300	79493720	5280	5280	5280	5280	186
410	20240516	135200	78511640	5280	5280	5280	5280	0
411	20240516	135100	78511640	5280	5280	5280	5280	0
412	20240516	135000	78511640	5280	5280	5280	5280	23
413	20240516	134900	78390200	5280	5280	5280	5280	537
414	20240516	134800	75554840	5280	5280	5280	5280	0
415	20240516	134700	75554840	5280	5280	5280	5280	0
416	20240516	134600	75554840	5280	5280	5280	5280	68
417	20240516	134500	75195800	5280	5280	5280	5280	0
418	20240516	134400	75195800	5280	5280	5280	5280	0
419	20240516	134300	75195800	5280	5280	5280	5280	395
420	20240516	134200	73110200	5290	5290	5290	5290	0
421	20240516	134100	73110200	5290	5290	5290	5290	0
422	20240516	134000	73110200	5290	5290	5290	5290	0
423	20240516	133900	73110200	5290	5290	5290	5290	1
424	20240516	133800	73104910	5290	5290	5290	5290	0
425	20240516	133700	73104910	5290	5290	5290	5290	0
426	20240516	133600	73104910	5290	5290	5290	5290	0
427	20240516	133500	73104910	5290	5290	5290	5290	0
428	20240516	133400	73104910	5290	5290	5290	5290	0
429	20240516	133300	73104910	5290	5290	5290	5290	0
430	20240516	133200	73104910	5290	5290	5290	5290	1
431	20240516	133100	73099620	5280	5280	5280	5280	0
432	20240516	133000	73099620	5280	5280	5280	5280	0
433	20240516	132900	73099620	5280	5280	5280	5280	5
434	20240516	132800	73073220	5280	5280	5280	5280	0
435	20240516	132700	73073220	5280	5280	5280	5280	0
436	20240516	132600	73073220	5280	5280	5280	5280	0
437	20240516	132500	73073220	5280	5280	5280	5280	0
438	20240516	132400	73073220	5280	5280	5280	5280	0
439	20240516	132300	73073220	5280	5280	5280	5280	0
440	20240516	132200	73073220	5280	5280	5280	5280	0
441	20240516	132100	73073220	5280	5280	5280	5280	599
442	20240516	132000	69910500	5280	5280	5280	5280	1
443	20240516	131900	69905220	5270	5270	5270	5270	0
444	20240516	131800	69905220	5270	5270	5270	5270	0
445	20240516	131700	69905220	5270	5270	5270	5270	0
446	20240516	131600	69905220	5270	5270	5270	5270	0
447	20240516	131500	69905220	5270	5270	5270	5270	0
448	20240516	131400	69905220	5270	5270	5270	5270	0
449	20240516	131300	69905220	5270	5270	5270	5270	102
450	20240516	131200	69367680	5270	5270	5270	5270	34
451	20240516	131100	69188500	5270	5270	5270	5270	0
452	20240516	131000	69188500	5270	5270	5270	5270	0
453	20240516	130900	69188500	5270	5270	5270	5270	14
454	20240516	130800	69114720	5290	5290	5290	5290	0
455	20240516	130700	69114720	5290	5290	5290	5290	0
456	20240516	130600	69114720	5290	5290	5290	5290	0
457	20240516	130500	69114720	5290	5290	5290	5290	0
458	20240516	130400	69114720	5290	5290	5290	5290	2
459	20240516	130300	69104140	5290	5290	5290	5290	0
460	20240516	130200	69104140	5290	5290	5290	5290	0
461	20240516	130100	69104140	5290	5290	5290	5290	0
462	20240516	130000	69104140	5290	5290	5290	5290	0
463	20240516	125900	69104140	5290	5290	5290	5290	0
464	20240516	125800	69104140	5290	5290	5290	5290	0
465	20240516	125700	69104140	5290	5290	5290	5290	0
466	20240516	125600	69104140	5290	5290	5290	5290	0
467	20240516	125500	69104140	5290	5290	5290	5290	0
468	20240516	125400	69104140	5290	5290	5290	5290	0
469	20240516	125300	69104140	5290	5290	5290	5290	0
470	20240516	125200	69104140	5290	5290	5290	5290	0
471	20240516	125100	69104140	5290	5290	5290	5290	0
472	20240516	125000	69104140	5290	5290	5290	5290	0
473	20240516	124900	69104140	5290	5290	5290	5290	0
474	20240516	124800	69104140	5290	5290	5290	5290	0
475	20240516	124700	69104140	5290	5290	5290	5290	0
476	20240516	124600	69104140	5290	5290	5290	5290	0
477	20240516	124500	69104140	5290	5290	5290	5290	0
478	20240516	124400	69104140	5290	5290	5290	5290	0
479	20240516	124300	69104140	5290	5290	5290	5290	1
480	20240516	124200	69098850	5280	5280	5280	5280	0
481	20240516	124100	69098850	5280	5280	5280	5280	166
482	20240516	124000	68222370	5280	5280	5280	5280	0
483	20240516	123900	68222370	5280	5280	5280	5280	90
484	20240516	123800	67747170	5280	5280	5280	5280	0
485	20240516	123700	67747170	5280	5280	5280	5280	0
486	20240516	123600	67747170	5280	5280	5280	5280	60
487	20240516	123500	67430370	5280	5280	5280	5280	0
488	20240516	123400	67430370	5280	5280	5280	5280	1
489	20240516	123300	67425090	5280	5280	5280	5280	0
490	20240516	123200	67425090	5280	5280	5280	5280	4
491	20240516	123100	67403970	5280	5280	5280	5280	0
492	20240516	123000	67403970	5280	5280	5280	5280	0
493	20240516	122900	67403970	5280	5280	5280	5280	0
494	20240516	122800	67403970	5280	5280	5280	5280	0
495	20240516	122700	67403970	5280	5280	5280	5280	0
496	20240516	122600	67403970	5280	5280	5280	5280	2
497	20240516	122500	67393410	5280	5280	5280	5280	0
498	20240516	122400	67393410	5280	5280	5280	5280	0
499	20240516	122300	67393410	5280	5280	5280	5280	0
500	20240516	122200	67393410	5280	5280	5280	5280	0
501	20240516	122100	67393410	5280	5280	5280	5280	0
502	20240516	122000	67393410	5280	5280	5280	5280	0
503	20240516	121900	67393410	5280	5280	5280	5280	0
504	20240516	121800	67393410	5280	5280	5280	5280	0
505	20240516	121700	67393410	5280	5280	5280	5280	0
506	20240516	121600	67393410	5280	5280	5280	5280	0
507	20240516	121500	67393410	5280	5280	5280	5280	1
508	20240516	121400	67388130	5280	5280	5280	5280	0
509	20240516	121300	67388130	5280	5280	5280	5280	0
510	20240516	121200	67388130	5280	5280	5280	5280	1
511	20240516	121100	67382850	5280	5280	5280	5280	0
512	20240516	121000	67382850	5280	5280	5280	5280	0
513	20240516	120900	67382850	5280	5280	5280	5280	0
514	20240516	120800	67382850	5280	5280	5280	5280	0
515	20240516	120700	67382850	5280	5280	5280	5280	0
516	20240516	120600	67382850	5280	5280	5280	5280	10
517	20240516	120500	67330050	5280	5280	5280	5280	0
518	20240516	120400	67330050	5280	5280	5280	5280	0
519	20240516	120300	67330050	5280	5280	5280	5280	0
520	20240516	120200	67330050	5280	5280	5280	5280	0
521	20240516	120100	67330050	5280	5280	5280	5280	4
522	20240516	120000	67308930	5280	5280	5280	5280	0
523	20240516	115900	67308930	5280	5280	5280	5280	0
524	20240516	115800	67308930	5280	5280	5280	5280	661
525	20240516	115700	63818850	5290	5290	5290	5290	0
526	20240516	115600	63818850	5290	5290	5290	5290	0
527	20240516	115500	63818850	5290	5290	5290	5290	3
528	20240516	115400	63802980	5280	5280	5280	5280	0
529	20240516	115300	63802980	5280	5280	5280	5280	0
530	20240516	115200	63802980	5280	5280	5280	5280	0
531	20240516	115100	63802980	5280	5280	5280	5280	0
532	20240516	115000	63802980	5280	5280	5280	5280	0
533	20240516	114900	63802980	5280	5280	5280	5280	0
534	20240516	114800	63802980	5280	5280	5280	5280	278
535	20240516	114700	62335140	5290	5290	5290	5290	0
536	20240516	114600	62335140	5290	5290	5290	5290	0
537	20240516	114500	62335140	5290	5290	5290	5290	0
538	20240516	114400	62335140	5290	5290	5290	5290	0
539	20240516	114300	62335140	5290	5290	5290	5290	19
540	20240516	114200	62234630	5290	5290	5290	5290	0
541	20240516	114100	62234630	5290	5290	5290	5290	0
542	20240516	114000	62234630	5290	5290	5290	5290	1
543	20240516	113900	62229340	5280	5280	5280	5280	34
544	20240516	113800	62049820	5290	5290	5290	5290	1
545	20240516	113700	62044530	5280	5280	5280	5280	38
546	20240516	113600	61843890	5280	5280	5280	5280	0
547	20240516	113500	61843890	5280	5280	5280	5280	0
548	20240516	113400	61843890	5280	5280	5280	5280	0
549	20240516	113300	61843890	5280	5280	5280	5280	0
550	20240516	113200	61843890	5280	5280	5280	5280	0
551	20240516	113100	61843890	5280	5280	5280	5280	0
552	20240516	113000	61843890	5280	5280	5280	5280	62
553	20240516	112900	61516530	5290	5290	5290	5290	0
554	20240516	112800	61516530	5290	5290	5290	5290	0
555	20240516	112700	61516530	5290	5290	5290	5290	0
556	20240516	112600	61516530	5290	5290	5290	5290	0
557	20240516	112500	61516530	5290	5290	5290	5290	1
558	20240516	112400	61511240	5280	5280	5280	5280	0
559	20240516	112300	61511240	5280	5280	5280	5280	0
560	20240516	112200	61511240	5280	5280	5280	5280	0
561	20240516	112100	61511240	5280	5280	5280	5280	0
562	20240516	112000	61511240	5280	5280	5280	5280	158
563	20240516	111900	60677000	5280	5280	5280	5280	0
564	20240516	111800	60677000	5280	5280	5280	5280	0
565	20240516	111700	60677000	5280	5280	5280	5280	0
566	20240516	111600	60677000	5280	5280	5280	5280	0
567	20240516	111500	60677000	5280	5280	5280	5280	6
568	20240516	111400	60645320	5280	5280	5280	5280	100
569	20240516	111300	60117320	5280	5280	5280	5280	1
570	20240516	111200	60112040	5280	5280	5280	5280	4
571	20240516	111100	60090920	5280	5280	5280	5280	0
572	20240516	111000	60090920	5280	5280	5280	5280	500
573	20240516	110900	57450920	5270	5270	5270	5270	0
574	20240516	110800	57450920	5270	5270	5270	5270	500
575	20240516	110700	54815920	5280	5280	5280	5280	94
576	20240516	110600	54319600	5280	5280	5280	5280	0
577	20240516	110500	54319600	5280	5280	5280	5280	0
578	20240516	110400	54319600	5280	5280	5280	5280	0
579	20240516	110300	54319600	5280	5280	5280	5280	0
580	20240516	110200	54319600	5280	5280	5280	5280	20
581	20240516	110100	54214000	5270	5270	5270	5270	0
582	20240516	110000	54214000	5270	5270	5270	5270	1000
583	20240516	105900	48944000	5280	5280	5280	5280	100
584	20240516	105800	48416000	5280	5280	5280	5280	0
585	20240516	105700	48416000	5280	5280	5280	5280	0
586	20240516	105600	48416000	5280	5280	5280	5280	0
587	20240516	105500	48416000	5280	5280	5280	5280	0
588	20240516	105400	48416000	5280	5280	5280	5280	0
589	20240516	105300	48416000	5280	5280	5280	5280	0
590	20240516	105200	48416000	5280	5280	5280	5280	1008
591	20240516	105100	43093760	5270	5270	5270	5270	3
592	20240516	105000	43077950	5270	5270	5270	5270	0
593	20240516	104900	43077950	5270	5270	5270	5270	0
594	20240516	104800	43077950	5270	5270	5270	5270	0
595	20240516	104700	43077950	5270	5270	5270	5270	0
596	20240516	104600	43077950	5270	5270	5270	5270	0
597	20240516	104500	43077950	5270	5270	5270	5270	0
598	20240516	104400	43077950	5270	5270	5270	5270	0
599	20240516	104300	43077950	5270	5270	5270	5270	0
600	20240516	104200	43077950	5270	5270	5270	5270	0
601	20240516	104100	43077950	5270	5270	5270	5270	0
602	20240516	104000	43077950	5270	5270	5270	5270	0
603	20240516	103900	43077950	5270	5270	5270	5270	85
604	20240516	103800	42630000	5270	5280	5280	5270	512
605	20240516	103700	39931640	5270	5270	5270	5270	300
606	20240516	103600	38350640	5280	5280	5280	5280	0
607	20240516	103500	38350640	5280	5270	5280	5270	52
608	20240516	103400	38076580	5270	5270	5270	5270	0
609	20240516	103300	38076580	5270	5270	5270	5270	18
610	20240516	103200	37981720	5270	5270	5270	5270	1000
611	20240516	103100	32711720	5270	5270	5270	5270	1
612	20240516	103000	32706450	5280	5280	5280	5280	1
613	20240516	102900	32701170	5280	5280	5280	5280	0
614	20240516	102800	32701170	5280	5280	5280	5280	10
615	20240516	102700	32648370	5280	5280	5280	5280	0
616	20240516	102600	32648370	5280	5280	5280	5280	100
617	20240516	102500	32120370	5280	5280	5280	5280	0
618	20240516	102400	32120370	5280	5280	5280	5280	100
619	20240516	102300	31592370	5280	5280	5280	5280	1
620	20240516	102200	31587090	5280	5280	5280	5280	0
621	20240516	102100	31587090	5280	5280	5280	5280	0
622	20240516	102000	31587090	5280	5280	5280	5280	1
623	20240516	101900	31581810	5280	5280	5280	5280	0
624	20240516	101800	31581810	5280	5280	5280	5280	0
625	20240516	101700	31581810	5280	5280	5280	5280	1
626	20240516	101600	31576530	5280	5280	5280	5280	0
627	20240516	101500	31576530	5280	5280	5280	5280	0
628	20240516	101400	31576530	5280	5280	5280	5280	0
629	20240516	101300	31576530	5280	5280	5280	5280	71
630	20240516	101200	31201650	5280	5280	5280	5280	0
631	20240516	101100	31201650	5280	5280	5280	5280	0
632	20240516	101000	31201650	5280	5280	5280	5280	0
633	20240516	100900	31201650	5280	5280	5280	5280	0
634	20240516	100800	31201650	5280	5280	5280	5280	0
635	20240516	100700	31201650	5280	5280	5280	5280	0
636	20240516	100600	31201650	5280	5280	5280	5280	0
637	20240516	100500	31201650	5280	5280	5280	5280	0
638	20240516	100400	31201650	5280	5280	5280	5280	1000
639	20240516	100300	25921650	5280	5280	5280	5280	15
640	20240516	100200	25842450	5280	5280	5280	5280	1049
641	20240516	100100	20303730	5290	5290	5290	5290	1
642	20240516	100000	20298440	5290	5290	5290	5290	2
643	20240516	095900	20287860	5290	5290	5290	5290	1
644	20240516	095800	20282570	5280	5280	5280	5280	1000
645	20240516	095700	15002570	5290	5290	5290	5290	2
646	20240516	095600	14991990	5290	5290	5290	5290	0
647	20240516	095500	14991990	5290	5290	5290	5290	0
648	20240516	095400	14991990	5290	5290	5290	5290	0
649	20240516	095300	14991990	5290	5290	5290	5290	0
650	20240516	095200	14991990	5290	5290	5290	5290	0
651	20240516	095100	14991990	5290	5290	5290	5290	0
652	20240516	095000	14991990	5290	5290	5290	5290	0
653	20240516	094900	14991990	5290	5290	5290	5290	300
654	20240516	094800	13404990	5290	5290	5290	5280	19
655	20240516	094700	13304610	5290	5290	5290	5290	0
656	20240516	094600	13304610	5290	5290	5290	5290	2
657	20240516	094500	13294030	5280	5280	5280	5280	0
658	20240516	094400	13294030	5280	5280	5280	5280	0
659	20240516	094300	13294030	5280	5280	5280	5280	0
660	20240516	094200	13294030	5280	5280	5280	5280	0
661	20240516	094100	13294030	5280	5280	5280	5280	1
662	20240516	094000	13288750	5280	5280	5280	5280	0
663	20240516	093900	13288750	5280	5280	5280	5280	0
664	20240516	093800	13288750	5280	5280	5280	5270	700
665	20240516	093700	9598830	5290	5290	5290	5290	0
666	20240516	093600	9598830	5290	5290	5290	5290	0
667	20240516	093500	9598830	5290	5290	5290	5290	66
668	20240516	093400	9249690	5290	5290	5290	5290	0
669	20240516	093300	9249690	5290	5290	5290	5290	0
670	20240516	093200	9249690	5290	5290	5290	5290	1
671	20240516	093100	9244400	5280	5280	5280	5280	0
672	20240516	093000	9244400	5280	5280	5280	5280	1
673	20240516	092900	9239120	5290	5290	5290	5290	0
674	20240516	092800	9239120	5290	5290	5290	5290	0
675	20240516	092700	9239120	5290	5290	5290	5290	0
676	20240516	092600	9239120	5290	5280	5290	5280	3
677	20240516	092500	9223260	5290	5290	5290	5290	0
678	20240516	092400	9223260	5290	5290	5290	5290	0
679	20240516	092300	9223260	5290	5290	5290	5290	0
680	20240516	092200	9223260	5290	5280	5290	5280	303
681	20240516	092100	7622700	5280	5280	5280	5280	0
682	20240516	092000	7622700	5280	5290	5290	5280	324
683	20240516	091900	5909290	5300	5300	5300	5300	0
684	20240516	091800	5909290	5300	5300	5300	5300	37
685	20240516	091700	5713190	5300	5300	5300	5300	13
686	20240516	091600	5644290	5310	5310	5310	5310	2
687	20240516	091500	5633670	5320	5320	5320	5320	12
688	20240516	091400	5569830	5320	5320	5320	5320	0
689	20240516	091300	5569830	5320	5320	5320	5320	1
690	20240516	091200	5564510	5330	5330	5330	5330	0
691	20240516	091100	5564510	5330	5330	5330	5330	0
692	20240516	091000	5564510	5330	5330	5330	5330	0
693	20240516	090900	5564510	5330	5330	5330	5330	0
694	20240516	090800	5564510	5330	5330	5330	5330	0
695	20240516	090700	5564510	5330	5330	5330	5330	1
696	20240516	090600	5559180	5300	5300	5300	5300	0
697	20240516	090500	5559180	5300	5300	5300	5300	0
698	20240516	090400	5559180	5300	5300	5300	5300	200
699	20240516	090300	4499180	5290	5310	5310	5290	600
700	20240516	090200	1322450	5310	5320	5350	5310	105
701	20240516	090100	762970	5300	5300	5300	5300	0
702	20240516	090000	762970	5300	5290	5300	5290	144