KissMeData/337930/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	211000	385030745	4950	4950	4950	4950	1152
3	20240513	210900	385030745	4950	4950	4950	4950	0
4	20240513	210800	385030745	4950	4950	4950	4950	0
5	20240513	210700	385030745	4950	4950	4950	4950	0
6	20240513	210600	385030745	4950	4950	4950	4950	0
7	20240513	210500	385030745	4950	4950	4950	4950	0
8	20240513	210400	385030745	4950	4950	4950	4950	0
9	20240513	210300	385030745	4950	4950	4950	4950	0
10	20240513	210200	385030745	4950	4950	4950	4950	0
11	20240513	210100	385030745	4950	4950	4950	4950	0
12	20240513	210000	385030745	4950	4950	4950	4950	0
13	20240513	205900	385030745	4950	4950	4950	4950	0
14	20240513	205800	385030745	4950	4950	4950	4950	0
15	20240513	205700	385030745	4950	4950	4950	4950	0
16	20240513	205600	385030745	4950	4950	4950	4950	0
17	20240513	205500	385030745	4950	4950	4950	4950	0
18	20240513	205400	385030745	4950	4950	4950	4950	0
19	20240513	205300	385030745	4950	4950	4950	4950	0
20	20240513	205200	385030745	4950	4950	4950	4950	0
21	20240513	205100	385030745	4950	4950	4950	4950	0
22	20240513	205000	385030745	4950	4950	4950	4950	0
23	20240513	204900	385030745	4950	4950	4950	4950	0
24	20240513	204800	385030745	4950	4950	4950	4950	0
25	20240513	204700	385030745	4950	4950	4950	4950	0
26	20240513	204600	385030745	4950	4950	4950	4950	0
27	20240513	204500	385030745	4950	4950	4950	4950	0
28	20240513	204400	385030745	4950	4950	4950	4950	0
29	20240513	204300	385030745	4950	4950	4950	4950	0
30	20240513	204200	385030745	4950	4950	4950	4950	0
31	20240513	204100	385030745	4950	4950	4950	4950	0
32	20240513	204000	385030745	4950	4950	4950	4950	1152
33	20240513	203900	385030745	4950	4950	4950	4950	0
34	20240513	203800	385030745	4950	4950	4950	4950	0
35	20240513	203700	385030745	4950	4950	4950	4950	0
36	20240513	203600	385030745	4950	4950	4950	4950	0
37	20240513	203500	385030745	4950	4950	4950	4950	0
38	20240513	203400	385030745	4950	4950	4950	4950	0
39	20240513	203300	385030745	4950	4950	4950	4950	0
40	20240513	203200	385030745	4950	4950	4950	4950	0
41	20240513	203100	385030745	4950	4950	4950	4950	0
42	20240513	203000	385030745	4950	4950	4950	4950	0
43	20240513	202900	385030745	4950	4950	4950	4950	0
44	20240513	202800	385030745	4950	4950	4950	4950	0
45	20240513	202700	385030745	4950	4950	4950	4950	0
46	20240513	202600	385030745	4950	4950	4950	4950	0
47	20240513	202500	385030745	4950	4950	4950	4950	0
48	20240513	202400	385030745	4950	4950	4950	4950	0
49	20240513	202300	385030745	4950	4950	4950	4950	0
50	20240513	202200	385030745	4950	4950	4950	4950	0
51	20240513	202100	385030745	4950	4950	4950	4950	0
52	20240513	202000	385030745	4950	4950	4950	4950	0
53	20240513	201900	385030745	4950	4950	4950	4950	0
54	20240513	201800	385030745	4950	4950	4950	4950	0
55	20240513	201700	385030745	4950	4950	4950	4950	0
56	20240513	201600	385030745	4950	4950	4950	4950	0
57	20240513	201500	385030745	4950	4950	4950	4950	0
58	20240513	201400	385030745	4950	4950	4950	4950	0
59	20240513	201300	385030745	4950	4950	4950	4950	0
60	20240513	201200	385030745	4950	4950	4950	4950	0
61	20240513	201100	385030745	4950	4950	4950	4950	0
62	20240513	201000	385030745	4950	4950	4950	4950	1152
63	20240513	200900	385030745	4950	4950	4950	4950	0
64	20240513	200800	385030745	4950	4950	4950	4950	0
65	20240513	200700	385030745	4950	4950	4950	4950	0
66	20240513	200600	385030745	4950	4950	4950	4950	0
67	20240513	200500	385030745	4950	4950	4950	4950	0
68	20240513	200400	385030745	4950	4950	4950	4950	0
69	20240513	200300	385030745	4950	4950	4950	4950	0
70	20240513	200200	385030745	4950	4950	4950	4950	0
71	20240513	200100	385030745	4950	4950	4950	4950	0
72	20240513	200000	385030745	4950	4950	4950	4950	0
73	20240513	195900	385030745	4950	4950	4950	4950	0
74	20240513	195800	385030745	4950	4950	4950	4950	0
75	20240513	195700	385030745	4950	4950	4950	4950	0
76	20240513	195600	385030745	4950	4950	4950	4950	0
77	20240513	195500	385030745	4950	4950	4950	4950	0
78	20240513	195400	385030745	4950	4950	4950	4950	0
79	20240513	195300	385030745	4950	4950	4950	4950	0
80	20240513	195200	385030745	4950	4950	4950	4950	0
81	20240513	195100	385030745	4950	4950	4950	4950	0
82	20240513	195000	385030745	4950	4950	4950	4950	0
83	20240513	194900	385030745	4950	4950	4950	4950	0
84	20240513	194800	385030745	4950	4950	4950	4950	0
85	20240513	194700	385030745	4950	4950	4950	4950	0
86	20240513	194600	385030745	4950	4950	4950	4950	0
87	20240513	194500	385030745	4950	4950	4950	4950	0
88	20240513	194400	385030745	4950	4950	4950	4950	0
89	20240513	194300	385030745	4950	4950	4950	4950	0
90	20240513	194200	385030745	4950	4950	4950	4950	0
91	20240513	194100	385030745	4950	4950	4950	4950	0
92	20240513	194000	385030745	4950	4950	4950	4950	1152
93	20240513	193900	385030745	4950	4950	4950	4950	0
94	20240513	193800	385030745	4950	4950	4950	4950	0
95	20240513	193700	385030745	4950	4950	4950	4950	0
96	20240513	193600	385030745	4950	4950	4950	4950	0
97	20240513	193500	385030745	4950	4950	4950	4950	0
98	20240513	193400	385030745	4950	4950	4950	4950	0
99	20240513	193300	385030745	4950	4950	4950	4950	0
100	20240513	193200	385030745	4950	4950	4950	4950	0
101	20240513	193100	385030745	4950	4950	4950	4950	0
102	20240513	193000	385030745	4950	4950	4950	4950	0
103	20240513	192900	385030745	4950	4950	4950	4950	0
104	20240513	192800	385030745	4950	4950	4950	4950	0
105	20240513	192700	385030745	4950	4950	4950	4950	0
106	20240513	192600	385030745	4950	4950	4950	4950	0
107	20240513	192500	385030745	4950	4950	4950	4950	0
108	20240513	192400	385030745	4950	4950	4950	4950	0
109	20240513	192300	385030745	4950	4950	4950	4950	0
110	20240513	192200	385030745	4950	4950	4950	4950	0
111	20240513	192100	385030745	4950	4950	4950	4950	0
112	20240513	192000	385030745	4950	4950	4950	4950	0
113	20240513	191900	385030745	4950	4950	4950	4950	0
114	20240513	191800	385030745	4950	4950	4950	4950	0
115	20240513	191700	385030745	4950	4950	4950	4950	0
116	20240513	191600	385030745	4950	4950	4950	4950	0
117	20240513	191500	385030745	4950	4950	4950	4950	0
118	20240513	191400	385030745	4950	4950	4950	4950	0
119	20240513	191300	385030745	4950	4950	4950	4950	0
120	20240513	191200	385030745	4950	4950	4950	4950	0
121	20240513	191100	385030745	4950	4950	4950	4950	0
122	20240513	191000	385030745	4950	4950	4950	4950	1152
123	20240513	190900	385030745	4950	4950	4950	4950	0
124	20240513	190800	385030745	4950	4950	4950	4950	0
125	20240513	190700	385030745	4950	4950	4950	4950	0
126	20240513	190600	385030745	4950	4950	4950	4950	0
127	20240513	190500	385030745	4950	4950	4950	4950	0
128	20240513	190400	385030745	4950	4950	4950	4950	0
129	20240513	190300	385030745	4950	4950	4950	4950	0
130	20240513	190200	385030745	4950	4950	4950	4950	0
131	20240513	190100	385030745	4950	4950	4950	4950	0
132	20240513	190000	385030745	4950	4950	4950	4950	0
133	20240513	185900	385030745	4950	4950	4950	4950	0
134	20240513	185800	385030745	4950	4950	4950	4950	0
135	20240513	185700	385030745	4950	4950	4950	4950	0
136	20240513	185600	385030745	4950	4950	4950	4950	0
137	20240513	185500	385030745	4950	4950	4950	4950	0
138	20240513	185400	385030745	4950	4950	4950	4950	0
139	20240513	185300	385030745	4950	4950	4950	4950	0
140	20240513	185200	385030745	4950	4950	4950	4950	0
141	20240513	185100	385030745	4950	4950	4950	4950	0
142	20240513	185000	385030745	4950	4950	4950	4950	0
143	20240513	184900	385030745	4950	4950	4950	4950	0
144	20240513	184800	385030745	4950	4950	4950	4950	0
145	20240513	184700	385030745	4950	4950	4950	4950	0
146	20240513	184600	385030745	4950	4950	4950	4950	0
147	20240513	184500	385030745	4950	4950	4950	4950	0
148	20240513	184400	385030745	4950	4950	4950	4950	0
149	20240513	184300	385030745	4950	4950	4950	4950	0
150	20240513	184200	385030745	4950	4950	4950	4950	0
151	20240513	184100	385030745	4950	4950	4950	4950	0
152	20240513	184000	385030745	4950	4950	4950	4950	1152
153	20240513	183900	385030745	4950	4950	4950	4950	0
154	20240513	183800	385030745	4950	4950	4950	4950	0
155	20240513	183700	385030745	4950	4950	4950	4950	0
156	20240513	183600	385030745	4950	4950	4950	4950	0
157	20240513	183500	385030745	4950	4950	4950	4950	0
158	20240513	183400	385030745	4950	4950	4950	4950	0
159	20240513	183300	385030745	4950	4950	4950	4950	0
160	20240513	183200	385030745	4950	4950	4950	4950	0
161	20240513	183100	385030745	4950	4950	4950	4950	0
162	20240513	183000	385030745	4950	4950	4950	4950	0
163	20240513	182900	385030745	4950	4950	4950	4950	0
164	20240513	182800	385030745	4950	4950	4950	4950	0
165	20240513	182700	385030745	4950	4950	4950	4950	0
166	20240513	182600	385030745	4950	4950	4950	4950	0
167	20240513	182500	385030745	4950	4950	4950	4950	0
168	20240513	182400	385030745	4950	4950	4950	4950	0
169	20240513	182300	385030745	4950	4950	4950	4950	0
170	20240513	182200	385030745	4950	4950	4950	4950	0
171	20240513	182100	385030745	4950	4950	4950	4950	0
172	20240513	182000	385030745	4950	4950	4950	4950	0
173	20240513	181900	385030745	4950	4950	4950	4950	0
174	20240513	181800	385030745	4950	4950	4950	4950	0
175	20240513	181700	385030745	4950	4950	4950	4950	0
176	20240513	181600	385030745	4950	4950	4950	4950	0
177	20240513	181500	385030745	4950	4950	4950	4950	0
178	20240513	181400	385030745	4950	4950	4950	4950	0
179	20240513	181300	385030745	4950	4950	4950	4950	0
180	20240513	181200	385030745	4950	4950	4950	4950	0
181	20240513	181100	385030745	4950	4950	4950	4950	0
182	20240513	181000	385030745	4950	4950	4950	4950	1152
183	20240513	180900	385030745	4950	4950	4950	4950	0
184	20240513	180800	385030745	4950	4950	4950	4950	0
185	20240513	180700	385030745	4950	4950	4950	4950	0
186	20240513	180600	385030745	4950	4950	4950	4950	0
187	20240513	180500	385030745	4950	4950	4950	4950	0
188	20240513	180400	385030745	4950	4950	4950	4950	0
189	20240513	180300	385030745	4950	4950	4950	4950	0
190	20240513	180200	385030745	4950	4950	4950	4950	0
191	20240513	180100	385030745	4950	4950	4950	4950	0
192	20240513	180000	385030745	4950	4950	4950	4950	0
193	20240513	175900	385030745	4950	4950	4950	4950	0
194	20240513	175800	385030745	4950	4950	4950	4950	0
195	20240513	175700	385030745	4950	4950	4950	4950	0
196	20240513	175600	385030745	4950	4950	4950	4950	0
197	20240513	175500	385030745	4950	4950	4950	4950	0
198	20240513	175400	385030745	4950	4950	4950	4950	0
199	20240513	175300	385030745	4950	4950	4950	4950	0
200	20240513	175200	385030745	4950	4950	4950	4950	0
201	20240513	175100	385030745	4950	4950	4950	4950	0
202	20240513	175000	385030745	4950	4950	4950	4950	0
203	20240513	174900	385030745	4950	4950	4950	4950	0
204	20240513	174800	385030745	4950	4950	4950	4950	0
205	20240513	174700	385030745	4950	4950	4950	4950	0
206	20240513	174600	385030745	4950	4950	4950	4950	0
207	20240513	174500	385030745	4950	4950	4950	4950	0
208	20240513	174400	385030745	4950	4950	4950	4950	0
209	20240513	174300	385030745	4950	4950	4950	4950	0
210	20240513	174200	385030745	4950	4950	4950	4950	0
211	20240513	174100	385030745	4950	4950	4950	4950	0
212	20240513	174000	385030745	4950	4950	4950	4950	1152
213	20240513	173900	385030745	4950	4950	4950	4950	0
214	20240513	173800	385030745	4950	4950	4950	4950	0
215	20240513	173700	385030745	4950	4950	4950	4950	0
216	20240513	173600	385030745	4950	4950	4950	4950	0
217	20240513	173500	385030745	4950	4950	4950	4950	0
218	20240513	173400	385030745	4950	4950	4950	4950	0
219	20240513	173300	385030745	4950	4950	4950	4950	0
220	20240513	173200	385030745	4950	4950	4950	4950	0
221	20240513	173100	385030745	4950	4950	4950	4950	0
222	20240513	173000	385030745	4950	4950	4950	4950	0
223	20240513	172900	385030745	4950	4950	4950	4950	0
224	20240513	172800	385030745	4950	4950	4950	4950	0
225	20240513	172700	385030745	4950	4950	4950	4950	0
226	20240513	172600	385030745	4950	4950	4950	4950	0
227	20240513	172500	385030745	4950	4950	4950	4950	0
228	20240513	172400	385030745	4950	4950	4950	4950	0
229	20240513	172300	385030745	4950	4950	4950	4950	0
230	20240513	172200	385030745	4950	4950	4950	4950	0
231	20240513	172100	385030745	4950	4950	4950	4950	0
232	20240513	172000	385030745	4950	4950	4950	4950	0
233	20240513	171900	385030745	4950	4950	4950	4950	0
234	20240513	171800	385030745	4950	4950	4950	4950	0
235	20240513	171700	385030745	4950	4950	4950	4950	0
236	20240513	171600	385030745	4950	4950	4950	4950	0
237	20240513	171500	385030745	4950	4950	4950	4950	0
238	20240513	171400	385030745	4950	4950	4950	4950	0
239	20240513	171300	385030745	4950	4950	4950	4950	0
240	20240513	171200	385030745	4950	4950	4950	4950	0
241	20240513	171100	385030745	4950	4950	4950	4950	0
242	20240513	171000	385030745	4950	4950	4950	4950	1152
243	20240513	170900	385030745	4950	4950	4950	4950	0
244	20240513	170800	385030745	4950	4950	4950	4950	0
245	20240513	170700	385030745	4950	4950	4950	4950	0
246	20240513	170600	385030745	4950	4950	4950	4950	0
247	20240513	170500	385030745	4950	4950	4950	4950	0
248	20240513	170400	385030745	4950	4950	4950	4950	0
249	20240513	170300	385030745	4950	4950	4950	4950	0
250	20240513	170200	385030745	4950	4950	4950	4950	0
251	20240513	170100	385030745	4950	4950	4950	4950	0
252	20240513	170000	385030745	4950	4950	4950	4950	0
253	20240513	165900	385030745	4950	4950	4950	4950	0
254	20240513	165800	385030745	4950	4950	4950	4950	0
255	20240513	165700	385030745	4950	4950	4950	4950	0
256	20240513	165600	385030745	4950	4950	4950	4950	0
257	20240513	165500	385030745	4950	4950	4950	4950	0
258	20240513	165400	385030745	4950	4950	4950	4950	0
259	20240513	165300	385030745	4950	4950	4950	4950	0
260	20240513	165200	385030745	4950	4950	4950	4950	0
261	20240513	165100	385030745	4950	4950	4950	4950	0
262	20240513	165000	385030745	4950	4950	4950	4950	0
263	20240513	164900	385030745	4950	4950	4950	4950	0
264	20240513	164800	385030745	4950	4950	4950	4950	0
265	20240513	164700	385030745	4950	4950	4950	4950	0
266	20240513	164600	385030745	4950	4950	4950	4950	0
267	20240513	164500	385030745	4950	4950	4950	4950	0
268	20240513	164400	385030745	4950	4950	4950	4950	0
269	20240513	164300	385030745	4950	4950	4950	4950	0
270	20240513	164200	385030745	4950	4950	4950	4950	0
271	20240513	164100	385030745	4950	4950	4950	4950	0
272	20240513	164000	385030745	4950	4950	4950	4950	1152
273	20240513	163900	385030745	4950	4950	4950	4950	0
274	20240513	163800	385030745	4950	4950	4950	4950	0
275	20240513	163700	385030745	4950	4950	4950	4950	0
276	20240513	163600	385030745	4950	4950	4950	4950	0
277	20240513	163500	385030745	4950	4950	4950	4950	0
278	20240513	163400	385030745	4950	4950	4950	4950	0
279	20240513	163300	385030745	4950	4950	4950	4950	0
280	20240513	163200	385030745	4950	4950	4950	4950	0
281	20240513	163100	385030745	4950	4950	4950	4950	0
282	20240513	163000	385030745	4950	4950	4950	4950	0
283	20240513	162900	385030745	4950	4950	4950	4950	0
284	20240513	162800	385030745	4950	4950	4950	4950	0
285	20240513	162700	385030745	4950	4950	4950	4950	0
286	20240513	162600	385030745	4950	4950	4950	4950	0
287	20240513	162500	385030745	4950	4950	4950	4950	0
288	20240513	162400	385030745	4950	4950	4950	4950	0
289	20240513	162300	385030745	4950	4950	4950	4950	0
290	20240513	162200	385030745	4950	4950	4950	4950	0
291	20240513	162100	385030745	4950	4950	4950	4950	0
292	20240513	162000	385030745	4950	4950	4950	4950	0
293	20240513	161900	385030745	4950	4950	4950	4950	0
294	20240513	161800	385030745	4950	4950	4950	4950	0
295	20240513	161700	385030745	4950	4950	4950	4950	0
296	20240513	161600	385030745	4950	4950	4950	4950	0
297	20240513	161500	385030745	4950	4950	4950	4950	0
298	20240513	161400	385030745	4950	4950	4950	4950	0
299	20240513	161300	385030745	4950	4950	4950	4950	0
300	20240513	161200	385030745	4950	4950	4950	4950	0
301	20240513	161100	385030745	4950	4950	4950	4950	0
302	20240513	161000	385030745	4950	4950	4950	4950	1152
303	20240513	160900	385030745	4950	4950	4950	4950	0
304	20240513	160800	385030745	4950	4950	4950	4950	0
305	20240513	160700	385030745	4950	4950	4950	4950	0
306	20240513	160600	385030745	4950	4950	4950	4950	0
307	20240513	160500	385030745	4950	4950	4950	4950	0
308	20240513	160400	385030745	4950	4950	4950	4950	0
309	20240513	160300	385030745	4950	4950	4950	4950	0
310	20240513	160200	385030745	4950	4950	4950	4950	0
311	20240513	160100	385030745	4950	4950	4950	4950	0
312	20240513	160000	385030745	4950	4950	4950	4950	0
313	20240513	155900	385030745	4950	4950	4950	4950	0
314	20240513	155800	385030745	4950	4950	4950	4950	0
315	20240513	155700	385030745	4950	4950	4950	4950	0
316	20240513	155600	385030745	4950	4950	4950	4950	0
317	20240513	155500	385030745	4950	4950	4950	4950	0
318	20240513	155400	385030745	4950	4950	4950	4950	0
319	20240513	155300	385030745	4950	4950	4950	4950	0
320	20240513	155200	385030745	4950	4950	4950	4950	0
321	20240513	155100	385030745	4950	4950	4950	4950	0
322	20240513	155000	385030745	4950	4950	4950	4950	0
323	20240513	154900	385030745	4950	4950	4950	4950	0
324	20240513	154800	385030745	4950	4950	4950	4950	0
325	20240513	154700	385030745	4950	4950	4950	4950	0
326	20240513	154600	385030745	4950	4950	4950	4950	0
327	20240513	154500	385030745	4950	4950	4950	4950	0
328	20240513	154400	385030745	4950	4950	4950	4950	0
329	20240513	154300	385030745	4950	4950	4950	4950	0
330	20240513	154200	385030745	4950	4950	4950	4950	0
331	20240513	154100	385030745	4950	4950	4950	4950	0
332	20240513	154000	385030745	4950	4950	4950	4950	1152
333	20240513	153900	385030745	4950	4950	4950	4950	0
334	20240513	153800	385030745	4950	4950	4950	4950	0
335	20240513	153700	385030745	4950	4950	4950	4950	0
336	20240513	153600	385030745	4950	4950	4950	4950	0
337	20240513	153500	385030745	4950	4950	4950	4950	0
338	20240513	153400	385030745	4950	4950	4950	4950	0
339	20240513	153300	385030745	4950	4950	4950	4950	0
340	20240513	153200	385030745	4950	4950	4950	4950	0
341	20240513	153100	385030745	4950	4950	4950	4950	0
342	20240513	153000	385030745	4950	4950	4950	4950	1152
343	20240513	152900	379328345	4950	4950	4950	4950	0
344	20240513	152800	379328345	4950	4950	4950	4950	0
345	20240513	152700	379328345	4950	4950	4950	4950	0
346	20240513	152600	379328345	4950	4950	4950	4950	0
347	20240513	152500	379328345	4950	4950	4950	4950	0
348	20240513	152400	379328345	4950	4950	4950	4950	0
349	20240513	152300	379328345	4950	4950	4950	4950	0
350	20240513	152200	379328345	4950	4950	4950	4950	0
351	20240513	152100	379328345	4950	4950	4950	4950	0
352	20240513	152000	379328345	4950	4950	4950	4950	0
353	20240513	151900	379328345	4950	4940	4950	4940	414
354	20240513	151800	377280295	4940	4940	4940	4940	23
355	20240513	151700	377166675	4940	4945	4945	4940	68
356	20240513	151600	376830730	4940	4945	4945	4940	64
357	20240513	151500	376514545	4940	4940	4940	4940	34
358	20240513	151400	376346585	4940	4940	4940	4940	62
359	20240513	151300	376040305	4945	4945	4945	4945	357
360	20240513	151200	374274940	4945	4945	4945	4945	30
361	20240513	151100	374126590	4940	4945	4950	4940	165
362	20240513	151000	373310695	4945	4945	4945	4945	1
363	20240513	150900	373305750	4945	4945	4945	4945	216
364	20240513	150800	372237630	4945	4945	4945	4945	593
365	20240513	150700	369305245	4945	4945	4945	4945	1
366	20240513	150600	369300300	4955	4955	4955	4955	0
367	20240513	150500	369300300	4955	4955	4955	4955	0
368	20240513	150400	369300300	4955	4945	4955	4945	79
369	20240513	150300	368909335	4950	4950	4950	4950	331
370	20240513	150200	367270885	4950	4950	4950	4950	1
371	20240513	150100	367265935	4940	4950	4950	4940	808
372	20240513	150000	363271555	4945	4950	4950	4945	1168
373	20240513	145900	357490455	4955	4955	4955	4955	0
374	20240513	145800	357490455	4955	4955	4955	4955	30
375	20240513	145700	357341805	4955	4955	4955	4955	51
376	20240513	145600	357089100	4955	4960	4960	4955	33
377	20240513	145500	356925425	4950	4950	4950	4950	0
378	20240513	145400	356925425	4950	4950	4950	4950	0
379	20240513	145300	356925425	4950	4950	4950	4950	148
380	20240513	145200	356192825	4950	4950	4950	4950	2738
381	20240513	145100	342639725	4950	4950	4950	4950	0
382	20240513	145000	342639725	4950	4950	4955	4950	233
383	20240513	144900	341486370	4955	4955	4960	4955	140
384	20240513	144800	340792665	4955	4955	4955	4955	5
385	20240513	144700	340767890	4955	4955	4955	4955	5
386	20240513	144600	340743115	4950	4950	4950	4950	0
387	20240513	144500	340743115	4950	4965	4965	4950	101
388	20240513	144400	340243150	4955	4955	4955	4955	50
389	20240513	144300	339995400	4950	4960	4960	4950	1643
390	20240513	144200	331857480	4960	4960	4960	4960	70
391	20240513	144100	331510280	4960	4960	4960	4960	0
392	20240513	144000	331510280	4960	4960	4960	4960	5
393	20240513	143900	331485480	4960	4960	4960	4960	1
394	20240513	143800	331480520	4960	4960	4960	4960	0
395	20240513	143700	331480520	4960	4960	4960	4960	0
396	20240513	143600	331480520	4960	4960	4960	4960	0
397	20240513	143500	331480520	4960	4960	4960	4960	23
398	20240513	143400	331366440	4960	4960	4960	4960	0
399	20240513	143300	331366440	4960	4960	4960	4960	68
400	20240513	143200	331029160	4960	4960	4960	4960	5
401	20240513	143100	331004360	4960	4960	4960	4960	0
402	20240513	143000	331004360	4960	4960	4960	4960	0
403	20240513	142900	331004360	4960	4960	4960	4960	0
404	20240513	142800	331004360	4960	4960	4960	4960	1
405	20240513	142700	330999400	4960	4960	4960	4960	3
406	20240513	142600	330984520	4960	4960	4960	4960	140
407	20240513	142500	330290120	4970	4960	4970	4960	2
408	20240513	142400	330280190	4970	4965	4970	4965	3
409	20240513	142300	330265290	4965	4970	4970	4965	32
410	20240513	142200	330106260	4970	4970	4970	4970	106
411	20240513	142100	329579440	4970	4970	4970	4970	3
412	20240513	142000	329564530	4955	4970	4970	4955	1862
413	20240513	141900	320338305	4960	4960	4960	4960	330
414	20240513	141800	318701505	4975	4975	4975	4975	0
415	20240513	141700	318701505	4975	4975	4975	4975	0
416	20240513	141600	318701505	4975	4965	4975	4965	31
417	20240513	141500	318547580	4965	4975	4975	4965	20
418	20240513	141400	318448180	4975	4975	4975	4975	50
419	20240513	141300	318199430	4975	4965	4975	4955	2417
420	20240513	141200	306213745	4965	4970	4975	4965	469
421	20240513	141100	303884650	4980	4970	4980	4970	101
422	20240513	141000	303382670	4970	4970	4970	4970	3
423	20240513	140900	303367760	4965	4965	4965	4965	208
424	20240513	140800	302335040	4965	4965	4965	4965	177
425	20240513	140700	301456235	4965	4965	4965	4965	250
426	20240513	140600	300214985	4965	4965	4965	4965	2
427	20240513	140500	300205055	4965	4965	4965	4965	3
428	20240513	140400	300190160	4965	4965	4965	4965	0
429	20240513	140300	300190160	4965	4965	4965	4965	5
430	20240513	140200	300165335	4965	4965	4965	4965	0
431	20240513	140100	300165335	4965	4965	4965	4965	410
432	20240513	140000	298129685	4965	4965	4965	4965	779
433	20240513	135900	294261950	4970	4965	4970	4965	1248
434	20240513	135800	288060770	4970	4970	4970	4970	5
435	20240513	135700	288035920	4965	4965	4965	4965	0
436	20240513	135600	288035920	4965	4965	4965	4965	0
437	20240513	135500	288035920	4965	4965	4965	4965	30
438	20240513	135400	287886970	4970	4970	4970	4970	16
439	20240513	135300	287807450	4980	4980	4980	4980	0
440	20240513	135200	287807450	4980	4980	4980	4965	62
441	20240513	135100	287499125	4985	4985	4985	4985	0
442	20240513	135000	287499125	4985	4985	4985	4985	0
443	20240513	134900	287499125	4985	4985	4985	4985	0
444	20240513	134800	287499125	4985	4965	4985	4960	152
445	20240513	134700	286743080	4975	4975	4975	4975	1005
446	20240513	134600	281743205	4975	4975	4975	4975	0
447	20240513	134500	281743205	4975	4970	4975	4970	33
448	20240513	134400	281579145	4970	4965	4970	4960	240
449	20240513	134300	280386605	4970	4970	4975	4970	472
450	20240513	134200	278040745	4970	4975	4975	4965	1206
451	20240513	134100	272049170	4975	4975	4975	4975	277
452	20240513	134000	270671095	4980	4975	4980	4975	201
453	20240513	133900	269671115	5000	5000	5000	5000	0
454	20240513	133800	269671115	5000	5000	5000	4975	568
455	20240513	133700	266842125	4985	4985	4985	4985	3
456	20240513	133600	266827170	4985	4985	4985	4985	0
457	20240513	133500	266827170	4985	4985	4985	4985	100
458	20240513	133400	266328670	4980	4980	4980	4975	365
459	20240513	133300	264511810	5010	5010	5010	5010	4
460	20240513	133200	264491770	4975	4995	4995	4975	153
461	20240513	133100	263729500	4985	4985	4985	4985	41
462	20240513	133000	263525115	4985	4985	4985	4985	217
463	20240513	132900	262443370	4985	4985	5010	4985	423
464	20240513	132800	260334690	4985	4985	4985	4985	23
465	20240513	132700	260220035	5010	5010	5010	5010	0
466	20240513	132600	260220035	5010	5010	5010	5010	0
467	20240513	132500	260220035	5010	5010	5010	5010	0
468	20240513	132400	260220035	5010	5010	5010	5010	0
469	20240513	132300	260220035	5010	5010	5010	5010	2
470	20240513	132200	260210015	4980	4980	4980	4980	50
471	20240513	132100	259961015	4980	4980	4980	4980	551
472	20240513	132000	257217035	5010	4980	5010	4980	294
473	20240513	131900	255752315	4985	4995	5010	4985	1111
474	20240513	131800	250210350	5020	5020	5020	5020	0
475	20240513	131700	250210350	5020	5020	5020	5020	53
476	20240513	131600	249944290	5020	5020	5020	5020	0
477	20240513	131500	249944290	5020	5020	5020	5020	20
478	20240513	131400	249843890	5020	5020	5020	5020	0
479	20240513	131300	249843890	5020	5020	5020	5020	3
480	20240513	131200	249828830	5020	5020	5020	5020	0
481	20240513	131100	249828830	5020	5020	5020	5020	0
482	20240513	131000	249828830	5020	5020	5020	5020	0
483	20240513	130900	249828830	5020	5020	5020	5020	0
484	20240513	130800	249828830	5020	5020	5020	5020	1
485	20240513	130700	249823810	4995	4995	4995	4995	264
486	20240513	130600	248505130	5020	5020	5020	5020	0
487	20240513	130500	248505130	5020	5020	5020	5020	2
488	20240513	130400	248495090	5020	5020	5020	5020	0
489	20240513	130300	248495090	5020	5020	5020	5020	0
490	20240513	130200	248495090	5020	5020	5020	5020	0
491	20240513	130100	248495090	5020	5020	5020	5020	6
492	20240513	130000	248464970	5020	5020	5020	5020	0
493	20240513	125900	248464970	5020	5020	5020	5020	0
494	20240513	125800	248464970	5020	5020	5020	5020	14
495	20240513	125700	248394690	5020	5020	5020	5020	0
496	20240513	125600	248394690	5020	5020	5020	5020	0
497	20240513	125500	248394690	5020	4985	5020	4985	2
498	20240513	125400	248384685	5020	5020	5020	5020	0
499	20240513	125300	248384685	5020	5020	5020	5020	0
500	20240513	125200	248384685	5020	5020	5020	5020	0
501	20240513	125100	248384685	5020	5020	5020	5020	0
502	20240513	125000	248384685	5020	5020	5020	5020	0
503	20240513	124900	248384685	5020	5020	5020	5020	0
504	20240513	124800	248384685	5020	5020	5020	5020	0
505	20240513	124700	248384685	5020	5020	5020	5020	0
506	20240513	124600	248384685	5020	5020	5020	5020	0
507	20240513	124500	248384685	5020	5020	5020	5020	0
508	20240513	124400	248384685	5020	5020	5020	5020	0
509	20240513	124300	248384685	5020	4990	5020	4990	699
510	20240513	124200	244896615	4990	4990	4990	4990	303
511	20240513	124100	243384645	5020	5020	5020	5020	0
512	20240513	124000	243384645	5020	5020	5020	5020	0
513	20240513	123900	243384645	5020	5020	5020	5020	0
514	20240513	123800	243384645	5020	5020	5020	5020	1
515	20240513	123700	243379625	5020	5020	5020	5020	0
516	20240513	123600	243379625	5020	5020	5020	5020	0
517	20240513	123500	243379625	5020	5020	5020	5020	0
518	20240513	123400	243379625	5020	5020	5020	5020	237
519	20240513	123300	242189885	4990	4990	4990	4990	10
520	20240513	123200	242139985	4990	4990	4990	4990	0
521	20240513	123100	242139985	4990	4990	4990	4990	13
522	20240513	123000	242075115	4990	4990	4990	4990	0
523	20240513	122900	242075115	4990	4990	4990	4990	0
524	20240513	122800	242075115	4990	4990	4990	4990	60
525	20240513	122700	241775715	5020	5020	5020	5020	1
526	20240513	122600	241770695	4990	4995	4995	4990	200
527	20240513	122500	240772685	5020	5020	5020	5020	0
528	20240513	122400	240772685	5020	5020	5020	5020	0
529	20240513	122300	240772685	5020	5020	5020	5020	0
530	20240513	122200	240772685	5020	5020	5020	5020	0
531	20240513	122100	240772685	5020	5020	5020	5020	0
532	20240513	122000	240772685	5020	5020	5020	5020	0
533	20240513	121900	240772685	5020	5020	5020	5020	1
534	20240513	121800	240767665	4990	4990	4990	4990	0
535	20240513	121700	240767665	4990	4990	4990	4990	0
536	20240513	121600	240767665	4990	4990	4990	4990	0
537	20240513	121500	240767665	4990	4995	4995	4990	200
538	20240513	121400	239769365	4995	4995	4995	4995	0
539	20240513	121300	239769365	4995	4995	4995	4995	10
540	20240513	121200	239719415	5020	5020	5020	5020	0
541	20240513	121100	239719415	5020	5020	5020	5020	0
542	20240513	121000	239719415	5020	5020	5020	5020	0
543	20240513	120900	239719415	5020	4990	5020	4990	11
544	20240513	120800	239664495	5020	5020	5020	5020	0
545	20240513	120700	239664495	5020	5020	5020	5020	0
546	20240513	120600	239664495	5020	5020	5020	5020	0
547	20240513	120500	239664495	5020	5020	5020	5020	0
548	20240513	120400	239664495	5020	5020	5020	5020	0
549	20240513	120300	239664495	5020	5020	5020	5020	0
550	20240513	120200	239664495	5020	5020	5020	5020	1
551	20240513	120100	239659475	5020	5020	5020	5020	3
552	20240513	120000	239644415	5020	5020	5020	5020	0
553	20240513	115900	239644415	5020	5020	5020	5020	0
554	20240513	115800	239644415	5020	5020	5020	5020	0
555	20240513	115700	239644415	5020	5020	5020	5020	0
556	20240513	115600	239644415	5020	5010	5020	4980	1356
557	20240513	115500	232871990	5020	5020	5020	5020	0
558	20240513	115400	232871990	5020	5020	5020	5020	50
559	20240513	115300	232620990	5020	5020	5020	5020	18
560	20240513	115200	232530630	5020	5020	5020	5020	0
561	20240513	115100	232530630	5020	5020	5020	5020	153
562	20240513	115000	231762570	5030	5030	5030	5030	0
563	20240513	114900	231762570	5030	5030	5030	5030	0
564	20240513	114800	231762570	5030	5030	5030	5030	0
565	20240513	114700	231762570	5030	5030	5030	5030	0
566	20240513	114600	231762570	5030	5030	5030	5030	0
567	20240513	114500	231762570	5030	5030	5030	5030	90
568	20240513	114400	231309870	5030	5030	5030	5030	1
569	20240513	114300	231304840	5020	5020	5020	5020	0
570	20240513	114200	231304840	5020	5020	5020	5020	0
571	20240513	114100	231304840	5020	5030	5030	5020	478
572	20240513	114000	228903300	5030	5030	5030	5030	35
573	20240513	113900	228727250	5050	5050	5050	5050	0
574	20240513	113800	228727250	5050	5040	5050	5040	3
575	20240513	113700	228712120	5050	5050	5050	5050	0
576	20240513	113600	228712120	5050	5050	5050	5050	0
577	20240513	113500	228712120	5050	5050	5050	5050	0
578	20240513	113400	228712120	5050	5050	5050	5050	0
579	20240513	113300	228712120	5050	5050	5050	5050	0
580	20240513	113200	228712120	5050	5050	5050	5050	0
581	20240513	113100	228712120	5050	5030	5050	5030	1332
582	20240513	113000	222012140	5030	5030	5030	5030	0
583	20240513	112900	222012140	5030	5030	5030	5030	0
584	20240513	112800	222012140	5030	5030	5030	5030	100
585	20240513	112700	221509140	5030	5030	5030	5030	29
586	20240513	112600	221363270	5030	5030	5030	5030	10
587	20240513	112500	221312970	5030	5030	5030	5030	0
588	20240513	112400	221312970	5030	5030	5030	5030	20
589	20240513	112300	221212370	5030	5030	5030	5030	10
590	20240513	112200	221162070	5030	5030	5030	5030	40
591	20240513	112100	220960870	5030	5030	5030	5030	0
592	20240513	112000	220960870	5030	5030	5030	5030	0
593	20240513	111900	220960870	5030	5030	5030	5030	0
594	20240513	111800	220960870	5030	5030	5030	5030	204
595	20240513	111700	219934750	5030	5030	5030	5030	0
596	20240513	111600	219934750	5030	5030	5030	5030	5
597	20240513	111500	219909600	5030	5030	5030	5030	0
598	20240513	111400	219909600	5030	5030	5030	5030	0
599	20240513	111300	219909600	5030	5020	5030	5020	81
600	20240513	111200	219502970	5030	5030	5030	5030	0
601	20240513	111100	219502970	5030	5030	5030	5030	405
602	20240513	111000	217465820	5030	5020	5030	5020	26
603	20240513	110900	217335090	5030	5010	5030	5010	129
604	20240513	110800	216686800	5010	5010	5010	5010	2
605	20240513	110700	216676780	5030	5030	5030	5030	3
606	20240513	110600	216661690	5030	5030	5030	5030	3
607	20240513	110500	216646600	5030	5030	5030	5030	10
608	20240513	110400	216596300	5030	5030	5030	5030	3
609	20240513	110300	216581210	5030	5030	5030	5030	0
610	20240513	110200	216581210	5030	5050	5050	5020	1206
611	20240513	110100	210511230	5050	5020	5050	5020	910
612	20240513	110000	205942590	5000	5000	5000	5000	5
613	20240513	105900	205917590	4985	4990	4990	4985	755
614	20240513	105800	202150165	4990	4990	4990	4990	88
615	20240513	105700	201711045	4990	4995	4995	4990	957
616	20240513	105600	196932930	5020	5020	5020	5020	361
617	20240513	105500	195120710	5020	5000	5020	4995	3123
618	20240513	105400	179509685	5010	5010	5010	5010	611
619	20240513	105300	176448575	5050	5050	5050	5050	3
620	20240513	105200	176433425	5050	5050	5050	5050	4
621	20240513	105100	176413225	5050	5050	5050	5050	1
622	20240513	105000	176408175	5010	5010	5050	5010	1210
623	20240513	104900	170345985	5020	5020	5020	5020	0
624	20240513	104800	170345985	5020	5040	5050	5020	199
625	20240513	104700	169346575	5050	5030	5050	5020	1075
626	20240513	104600	163940575	5050	5050	5050	5050	0
627	20240513	104500	163940575	5050	5050	5050	5050	2
628	20240513	104400	163930475	5060	5060	5060	5060	0
629	20240513	104300	163930475	5060	5060	5060	5060	1
630	20240513	104200	163925415	5060	5060	5060	5060	1
631	20240513	104100	163920355	5030	5030	5030	5030	5
632	20240513	104000	163895205	5060	5060	5060	5060	23
633	20240513	103900	163778825	5060	5060	5060	5060	0
634	20240513	103800	163778825	5060	5060	5060	5060	0
635	20240513	103700	163778825	5060	5060	5060	5060	0
636	20240513	103600	163778825	5060	5060	5060	5060	0
637	20240513	103500	163778825	5060	5060	5060	5060	0
638	20240513	103400	163778825	5060	5060	5060	5060	4
639	20240513	103300	163758585	5060	5060	5060	5060	1
640	20240513	103200	163753525	5070	5070	5070	5070	0
641	20240513	103100	163753525	5070	5070	5070	5070	0
642	20240513	103000	163753525	5070	5040	5070	5040	86
643	20240513	102900	163320025	5040	5040	5040	5040	0
644	20240513	102800	163320025	5040	5040	5040	5040	543
645	20240513	102700	160583305	5070	5070	5070	5070	54
646	20240513	102600	160309525	5070	5070	5070	5070	1
647	20240513	102500	160304455	5030	5040	5040	5030	461
648	20240513	102400	157981605	5080	5080	5080	5080	0
649	20240513	102300	157981605	5080	5080	5080	5080	5
650	20240513	102200	157956205	5080	5080	5080	5080	6
651	20240513	102100	157925725	5080	5080	5080	5080	0
652	20240513	102000	157925725	5080	5080	5080	5080	0
653	20240513	101900	157925725	5080	5080	5080	5080	0
654	20240513	101800	157925725	5080	5080	5080	5080	0
655	20240513	101700	157925725	5080	5080	5080	5080	45
656	20240513	101600	157697125	5080	5050	5080	5050	620
657	20240513	101500	154566065	5080	5080	5080	5080	0
658	20240513	101400	154566065	5080	5080	5080	5080	0
659	20240513	101300	154566065	5080	5080	5080	5080	0
660	20240513	101200	154566065	5080	5080	5080	5080	0
661	20240513	101100	154566065	5080	5080	5080	5080	1
662	20240513	101000	154560985	5070	5070	5070	5070	102
663	20240513	100900	154043845	5070	5070	5070	5070	2
664	20240513	100800	154033705	5070	5070	5070	5070	7
665	20240513	100700	153998215	5070	5070	5070	5070	33
666	20240513	100600	153830905	5080	5080	5080	5080	1001
667	20240513	100500	148745825	5080	5080	5080	5080	0
668	20240513	100400	148745825	5080	5080	5080	5080	11
669	20240513	100300	148689945	5080	5080	5080	5080	2
670	20240513	100200	148679785	5080	5080	5080	5080	1992
671	20240513	100100	138560425	5070	5070	5070	5070	0
672	20240513	100000	138560425	5070	5070	5070	5070	800
673	20240513	095900	134504425	5080	5080	5080	5080	932
674	20240513	095800	129769865	5080	5070	5080	5070	786
675	20240513	095700	125781485	5050	5050	5050	5050	0
676	20240513	095600	125781485	5050	5080	5080	5050	70
677	20240513	095500	125426775	5080	5080	5080	5080	0
678	20240513	095400	125426775	5080	5080	5080	5070	105
679	20240513	095300	124894405	5070	5070	5070	5070	73
680	20240513	095200	124524295	5080	5060	5080	5060	451
681	20240513	095100	122242215	5060	5060	5080	5060	357
682	20240513	095000	120434665	5070	5070	5070	5070	1
683	20240513	094900	120429595	5060	5060	5060	5060	7
684	20240513	094800	120394175	5080	5080	5080	5080	0
685	20240513	094700	120394175	5080	5080	5080	5080	0
686	20240513	094600	120394175	5080	5080	5080	5080	10
687	20240513	094500	120343375	5080	5080	5080	5080	0
688	20240513	094400	120343375	5080	5060	5080	5060	12
689	20240513	094300	120282535	5080	5080	5080	5080	1
690	20240513	094200	120277455	5080	5080	5080	5080	0
691	20240513	094100	120277455	5080	5080	5080	5080	0
692	20240513	094000	120277455	5080	5080	5080	5080	0
693	20240513	093900	120277455	5080	5080	5080	5080	0
694	20240513	093800	120277455	5080	5070	5080	5070	140
695	20240513	093700	119566275	5060	5050	5060	5050	64
696	20240513	093600	119243055	5050	5050	5050	5050	0
697	20240513	093500	119243055	5050	5050	5050	5050	1
698	20240513	093400	119238005	5040	5040	5040	5040	0
699	20240513	093300	119238005	5040	5040	5040	5040	0
700	20240513	093200	119238005	5040	5040	5040	5040	0
701	20240513	093100	119238005	5040	5040	5040	5040	0
702	20240513	093000	119238005	5040	5040	5040	5040	0
703	20240513	092900	119238005	5040	5050	5050	5030	452
704	20240513	092800	116956425	5050	5040	5050	5040	543
705	20240513	092700	114219495	5040	5040	5040	5040	0
706	20240513	092600	114219495	5040	5010	5040	5000	343
707	20240513	092500	112504405	5000	5000	5000	5000	0
708	20240513	092400	112504405	5000	5000	5000	5000	2288
709	20240513	092300	101064405	5040	5040	5040	5040	152
710	20240513	092200	100298325	5040	5040	5040	5040	4
711	20240513	092100	100278165	5000	5040	5040	5000	2900
712	20240513	092000	85754165	5040	5040	5040	5040	8
713	20240513	091900	85713845	5040	5040	5040	5000	2530
714	20240513	091800	73041975	5040	5040	5040	5040	2
715	20240513	091700	73031895	5040	5040	5040	5040	70
716	20240513	091600	72679095	5040	5040	5040	5040	0
717	20240513	091500	72679095	5040	5030	5040	5030	630
718	20240513	091400	69506995	5040	5040	5040	5040	184
719	20240513	091300	68579635	5040	5050	5050	5040	809
720	20240513	091200	64498085	5050	5010	5050	5010	260
721	20240513	091100	63195235	5010	5050	5070	4895	9937
722	20240513	091000	13609800	5050	5050	5050	5050	1199
723	20240513	090900	7554850	5070	5080	5080	5060	186
724	20240513	090800	6612970	5050	5080	5080	5050	461
725	20240513	090700	4275940	5100	5080	5100	5080	6
726	20240513	090600	4245440	5080	5080	5080	5080	0
727	20240513	090500	4245440	5080	5080	5080	5080	0
728	20240513	090400	4245440	5080	5080	5080	5070	98
729	20240513	090300	3748280	5070	5090	5090	5070	75
730	20240513	090200	3367370	5100	5100	5100	5080	15
731	20240513	090100	3290930	5100	5110	5120	5090	83
732	20240513	090000	2867670	5130	5130	5130	5130	559