KissMeData/030610/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	191100	168970175	4990	4990	4990	4990	1128
3	20240517	191000	168970175	4990	4990	4990	4990	0
4	20240517	190900	168970175	4990	4990	4990	4990	0
5	20240517	190800	168970175	4990	4990	4990	4990	0
6	20240517	190700	168970175	4990	4990	4990	4990	0
7	20240517	190600	168970175	4990	4990	4990	4990	0
8	20240517	190500	168970175	4990	4990	4990	4990	0
9	20240517	190400	168970175	4990	4990	4990	4990	0
10	20240517	190300	168970175	4990	4990	4990	4990	0
11	20240517	190200	168970175	4990	4990	4990	4990	0
12	20240517	190100	168970175	4990	4990	4990	4990	0
13	20240517	190000	168970175	4990	4990	4990	4990	0
14	20240517	185900	168970175	4990	4990	4990	4990	0
15	20240517	185800	168970175	4990	4990	4990	4990	0
16	20240517	185700	168970175	4990	4990	4990	4990	0
17	20240517	185600	168970175	4990	4990	4990	4990	0
18	20240517	185500	168970175	4990	4990	4990	4990	0
19	20240517	185400	168970175	4990	4990	4990	4990	0
20	20240517	185300	168970175	4990	4990	4990	4990	0
21	20240517	185200	168970175	4990	4990	4990	4990	0
22	20240517	185100	168970175	4990	4990	4990	4990	0
23	20240517	185000	168970175	4990	4990	4990	4990	0
24	20240517	184900	168970175	4990	4990	4990	4990	0
25	20240517	184800	168970175	4990	4990	4990	4990	0
26	20240517	184700	168970175	4990	4990	4990	4990	0
27	20240517	184600	168970175	4990	4990	4990	4990	0
28	20240517	184500	168970175	4990	4990	4990	4990	0
29	20240517	184400	168970175	4990	4990	4990	4990	0
30	20240517	184300	168970175	4990	4990	4990	4990	0
31	20240517	184200	168970175	4990	4990	4990	4990	0
32	20240517	184100	168970175	4990	4990	4990	4990	1128
33	20240517	184000	168970175	4990	4990	4990	4990	0
34	20240517	183900	168970175	4990	4990	4990	4990	0
35	20240517	183800	168970175	4990	4990	4990	4990	0
36	20240517	183700	168970175	4990	4990	4990	4990	0
37	20240517	183600	168970175	4990	4990	4990	4990	0
38	20240517	183500	168970175	4990	4990	4990	4990	0
39	20240517	183400	168970175	4990	4990	4990	4990	0
40	20240517	183300	168970175	4990	4990	4990	4990	0
41	20240517	183200	168970175	4990	4990	4990	4990	0
42	20240517	183100	168970175	4990	4990	4990	4990	0
43	20240517	183000	168970175	4990	4990	4990	4990	0
44	20240517	182900	168970175	4990	4990	4990	4990	0
45	20240517	182800	168970175	4990	4990	4990	4990	0
46	20240517	182700	168970175	4990	4990	4990	4990	0
47	20240517	182600	168970175	4990	4990	4990	4990	0
48	20240517	182500	168970175	4990	4990	4990	4990	0
49	20240517	182400	168970175	4990	4990	4990	4990	0
50	20240517	182300	168970175	4990	4990	4990	4990	0
51	20240517	182200	168970175	4990	4990	4990	4990	0
52	20240517	182100	168970175	4990	4990	4990	4990	0
53	20240517	182000	168970175	4990	4990	4990	4990	0
54	20240517	181900	168970175	4990	4990	4990	4990	0
55	20240517	181800	168970175	4990	4990	4990	4990	0
56	20240517	181700	168970175	4990	4990	4990	4990	0
57	20240517	181600	168970175	4990	4990	4990	4990	0
58	20240517	181500	168970175	4990	4990	4990	4990	0
59	20240517	181400	168970175	4990	4990	4990	4990	0
60	20240517	181300	168970175	4990	4990	4990	4990	0
61	20240517	181200	168970175	4990	4990	4990	4990	0
62	20240517	181100	168970175	4990	4990	4990	4990	1128
63	20240517	181000	168970175	4990	4990	4990	4990	0
64	20240517	180900	168970175	4990	4990	4990	4990	0
65	20240517	180800	168970175	4990	4990	4990	4990	0
66	20240517	180700	168970175	4990	4990	4990	4990	0
67	20240517	180600	168970175	4990	4990	4990	4990	0
68	20240517	180500	168970175	4990	4990	4990	4990	0
69	20240517	180400	168970175	4990	4990	4990	4990	0
70	20240517	180300	168970175	4990	4990	4990	4990	0
71	20240517	180200	168970175	4990	4990	4990	4990	0
72	20240517	180100	168970175	4990	4990	4990	4990	0
73	20240517	180000	168970175	4990	4990	4990	4990	0
74	20240517	175900	168970175	4990	4990	4990	4990	0
75	20240517	175800	168970175	4990	4990	4990	4990	0
76	20240517	175700	168970175	4990	4990	4990	4990	0
77	20240517	175600	168970175	4990	4990	4990	4990	0
78	20240517	175500	168970175	4990	4990	4990	4990	0
79	20240517	175400	168970175	4990	4990	4990	4990	0
80	20240517	175300	168970175	4990	4990	4990	4990	0
81	20240517	175200	168970175	4990	4990	4990	4990	0
82	20240517	175100	168970175	4990	4990	4990	4990	0
83	20240517	175000	168970175	4990	4990	4990	4990	0
84	20240517	174900	168970175	4990	4990	4990	4990	0
85	20240517	174800	168970175	4990	4990	4990	4990	0
86	20240517	174700	168970175	4990	4990	4990	4990	0
87	20240517	174600	168970175	4990	4990	4990	4990	0
88	20240517	174500	168970175	4990	4990	4990	4990	0
89	20240517	174400	168970175	4990	4990	4990	4990	0
90	20240517	174300	168970175	4990	4990	4990	4990	0
91	20240517	174200	168970175	4990	4990	4990	4990	0
92	20240517	174100	168970175	4990	4990	4990	4990	1128
93	20240517	174000	168970175	4990	4990	4990	4990	0
94	20240517	173900	168970175	4990	4990	4990	4990	0
95	20240517	173800	168970175	4990	4990	4990	4990	0
96	20240517	173700	168970175	4990	4990	4990	4990	0
97	20240517	173600	168970175	4990	4990	4990	4990	0
98	20240517	173500	168970175	4990	4990	4990	4990	0
99	20240517	173400	168970175	4990	4990	4990	4990	0
100	20240517	173300	168970175	4990	4990	4990	4990	0
101	20240517	173200	168970175	4990	4990	4990	4990	0
102	20240517	173100	168970175	4990	4990	4990	4990	0
103	20240517	173000	168970175	4990	4990	4990	4990	0
104	20240517	172900	168970175	4990	4990	4990	4990	0
105	20240517	172800	168970175	4990	4990	4990	4990	0
106	20240517	172700	168970175	4990	4990	4990	4990	0
107	20240517	172600	168970175	4990	4990	4990	4990	0
108	20240517	172500	168970175	4990	4990	4990	4990	0
109	20240517	172400	168970175	4990	4990	4990	4990	0
110	20240517	172300	168970175	4990	4990	4990	4990	0
111	20240517	172200	168970175	4990	4990	4990	4990	0
112	20240517	172100	168970175	4990	4990	4990	4990	0
113	20240517	172000	168970175	4990	4990	4990	4990	0
114	20240517	171900	168970175	4990	4990	4990	4990	0
115	20240517	171800	168970175	4990	4990	4990	4990	0
116	20240517	171700	168970175	4990	4990	4990	4990	0
117	20240517	171600	168970175	4990	4990	4990	4990	0
118	20240517	171500	168970175	4990	4990	4990	4990	0
119	20240517	171400	168970175	4990	4990	4990	4990	0
120	20240517	171300	168970175	4990	4990	4990	4990	0
121	20240517	171200	168970175	4990	4990	4990	4990	0
122	20240517	171100	168970175	4990	4990	4990	4990	1128
123	20240517	171000	168970175	4990	4990	4990	4990	0
124	20240517	170900	168970175	4990	4990	4990	4990	0
125	20240517	170800	168970175	4990	4990	4990	4990	0
126	20240517	170700	168970175	4990	4990	4990	4990	0
127	20240517	170600	168970175	4990	4990	4990	4990	0
128	20240517	170500	168970175	4990	4990	4990	4990	0
129	20240517	170400	168970175	4990	4990	4990	4990	0
130	20240517	170300	168970175	4990	4990	4990	4990	0
131	20240517	170200	168970175	4990	4990	4990	4990	0
132	20240517	170100	168970175	4990	4990	4990	4990	0
133	20240517	170000	168970175	4990	4990	4990	4990	0
134	20240517	165900	168970175	4990	4990	4990	4990	0
135	20240517	165800	168970175	4990	4990	4990	4990	0
136	20240517	165700	168970175	4990	4990	4990	4990	0
137	20240517	165600	168970175	4990	4990	4990	4990	0
138	20240517	165500	168970175	4990	4990	4990	4990	0
139	20240517	165400	168970175	4990	4990	4990	4990	0
140	20240517	165300	168970175	4990	4990	4990	4990	0
141	20240517	165200	168970175	4990	4990	4990	4990	0
142	20240517	165100	168970175	4990	4990	4990	4990	0
143	20240517	165000	168970175	4990	4990	4990	4990	0
144	20240517	164900	168970175	4990	4990	4990	4990	0
145	20240517	164800	168970175	4990	4990	4990	4990	0
146	20240517	164700	168970175	4990	4990	4990	4990	0
147	20240517	164600	168970175	4990	4990	4990	4990	0
148	20240517	164500	168970175	4990	4990	4990	4990	0
149	20240517	164400	168970175	4990	4990	4990	4990	0
150	20240517	164300	168970175	4990	4990	4990	4990	0
151	20240517	164200	168970175	4990	4990	4990	4990	0
152	20240517	164100	168970175	4990	4990	4990	4990	1128
153	20240517	164000	168970175	4990	4990	4990	4990	0
154	20240517	163900	168970175	4990	4990	4990	4990	0
155	20240517	163800	168970175	4990	4990	4990	4990	0
156	20240517	163700	168970175	4990	4990	4990	4990	0
157	20240517	163600	168970175	4990	4990	4990	4990	0
158	20240517	163500	168970175	4990	4990	4990	4990	0
159	20240517	163400	168970175	4990	4990	4990	4990	0
160	20240517	163300	168970175	4990	4990	4990	4990	0
161	20240517	163200	168970175	4990	4990	4990	4990	0
162	20240517	163100	168970175	4990	4990	4990	4990	0
163	20240517	163000	168970175	4990	4990	4990	4990	0
164	20240517	162900	168970175	4990	4990	4990	4990	0
165	20240517	162800	168970175	4990	4990	4990	4990	0
166	20240517	162700	168970175	4990	4990	4990	4990	0
167	20240517	162600	168970175	4990	4990	4990	4990	0
168	20240517	162500	168970175	4990	4990	4990	4990	0
169	20240517	162400	168970175	4990	4990	4990	4990	0
170	20240517	162300	168970175	4990	4990	4990	4990	0
171	20240517	162200	168970175	4990	4990	4990	4990	0
172	20240517	162100	168970175	4990	4990	4990	4990	0
173	20240517	162000	168970175	4990	4990	4990	4990	0
174	20240517	161900	168970175	4990	4990	4990	4990	0
175	20240517	161800	168970175	4990	4990	4990	4990	0
176	20240517	161700	168970175	4990	4990	4990	4990	0
177	20240517	161600	168970175	4990	4990	4990	4990	0
178	20240517	161500	168970175	4990	4990	4990	4990	0
179	20240517	161400	168970175	4990	4990	4990	4990	0
180	20240517	161300	168970175	4990	4990	4990	4990	0
181	20240517	161200	168970175	4990	4990	4990	4990	0
182	20240517	161100	168970175	4990	4990	4990	4990	1128
183	20240517	161000	168970175	4990	4990	4990	4990	0
184	20240517	160900	168970175	4990	4990	4990	4990	0
185	20240517	160800	168970175	4990	4990	4990	4990	0
186	20240517	160700	168970175	4990	4990	4990	4990	0
187	20240517	160600	168970175	4990	4990	4990	4990	0
188	20240517	160500	168970175	4990	4990	4990	4990	0
189	20240517	160400	168970175	4990	4990	4990	4990	0
190	20240517	160300	168970175	4990	4990	4990	4990	0
191	20240517	160200	168970175	4990	4990	4990	4990	0
192	20240517	160100	168970175	4990	4990	4990	4990	0
193	20240517	160000	168970175	4990	4990	4990	4990	0
194	20240517	155900	168970175	4990	4990	4990	4990	0
195	20240517	155800	168970175	4990	4990	4990	4990	0
196	20240517	155700	168970175	4990	4990	4990	4990	0
197	20240517	155600	168970175	4990	4990	4990	4990	0
198	20240517	155500	168970175	4990	4990	4990	4990	0
199	20240517	155400	168970175	4990	4990	4990	4990	0
200	20240517	155300	168970175	4990	4990	4990	4990	0
201	20240517	155200	168970175	4990	4990	4990	4990	0
202	20240517	155100	168970175	4990	4990	4990	4990	0
203	20240517	155000	168970175	4990	4990	4990	4990	0
204	20240517	154900	168970175	4990	4990	4990	4990	0
205	20240517	154800	168970175	4990	4990	4990	4990	0
206	20240517	154700	168970175	4990	4990	4990	4990	0
207	20240517	154600	168970175	4990	4990	4990	4990	0
208	20240517	154500	168970175	4990	4990	4990	4990	0
209	20240517	154400	168970175	4990	4990	4990	4990	0
210	20240517	154300	168970175	4990	4990	4990	4990	0
211	20240517	154200	168970175	4990	4990	4990	4990	0
212	20240517	154100	168970175	4990	4990	4990	4990	1128
213	20240517	154000	168970175	4990	4990	4990	4990	0
214	20240517	153900	168970175	4990	4990	4990	4990	0
215	20240517	153800	168970175	4990	4990	4990	4990	0
216	20240517	153700	168970175	4990	4990	4990	4990	0
217	20240517	153600	168970175	4990	4990	4990	4990	0
218	20240517	153500	168970175	4990	4990	4990	4990	0
219	20240517	153400	168970175	4990	4990	4990	4990	0
220	20240517	153300	168970175	4990	4990	4990	4990	0
221	20240517	153200	168970175	4990	4990	4990	4990	0
222	20240517	153100	168970175	4990	4990	4990	4990	0
223	20240517	153000	168970175	4990	4990	4990	4990	1128
224	20240517	152900	163341455	4990	4990	4990	4990	0
225	20240517	152800	163341455	4990	4990	4990	4990	0
226	20240517	152700	163341455	4990	4990	4990	4990	0
227	20240517	152600	163341455	4990	4990	4990	4990	0
228	20240517	152500	163341455	4990	4990	4990	4990	0
229	20240517	152400	163341455	4990	4990	4990	4990	0
230	20240517	152300	163341455	4990	4990	4990	4990	0
231	20240517	152200	163341455	4990	4990	4990	4990	0
232	20240517	152100	163341455	4990	4990	4990	4990	0
233	20240517	152000	163341455	4990	4990	4990	4990	0
234	20240517	151900	163341455	4990	4990	4990	4990	0
235	20240517	151800	163341455	4990	4990	4990	4990	0
236	20240517	151700	163341455	4990	4990	4990	4990	0
237	20240517	151600	163341455	4990	4990	4990	4990	1
238	20240517	151500	163336465	4985	4985	4985	4985	5
239	20240517	151400	163311540	4975	4975	4975	4975	0
240	20240517	151300	163311540	4975	4975	4975	4975	0
241	20240517	151200	163311540	4975	4975	4975	4975	0
242	20240517	151100	163311540	4975	4975	4975	4975	0
243	20240517	151000	163311540	4975	4980	4995	4975	1262
244	20240517	150900	157018650	4980	4980	4980	4980	1
245	20240517	150800	157013670	4980	4985	4985	4980	244
246	20240517	150700	155797450	4985	4985	4985	4985	2
247	20240517	150600	155787480	4985	4985	4985	4985	0
248	20240517	150500	155787480	4985	4985	4985	4985	0
249	20240517	150400	155787480	4985	4985	4985	4985	50
250	20240517	150300	155538230	4980	4980	4980	4980	0
251	20240517	150200	155538230	4980	4980	4980	4980	0
252	20240517	150100	155538230	4980	4980	4980	4980	0
253	20240517	150000	155538230	4980	4980	4980	4980	0
254	20240517	145900	155538230	4980	4980	4980	4980	0
255	20240517	145800	155538230	4980	4980	4980	4980	1
256	20240517	145700	155533250	4985	4985	4985	4985	0
257	20240517	145600	155533250	4985	4985	4985	4985	0
258	20240517	145500	155533250	4985	4985	4985	4985	0
259	20240517	145400	155533250	4985	4985	4985	4985	0
260	20240517	145300	155533250	4985	4985	4985	4985	5
261	20240517	145200	155508325	4985	4985	4985	4985	0
262	20240517	145100	155508325	4985	4985	4985	4985	0
263	20240517	145000	155508325	4985	4985	4985	4985	0
264	20240517	144900	155508325	4985	4985	4985	4985	0
265	20240517	144800	155508325	4985	4985	4985	4985	0
266	20240517	144700	155508325	4985	4985	4985	4985	0
267	20240517	144600	155508325	4985	4985	4985	4985	0
268	20240517	144500	155508325	4985	4985	4985	4985	0
269	20240517	144400	155508325	4985	4985	4985	4985	0
270	20240517	144300	155508325	4985	4985	4985	4985	0
271	20240517	144200	155508325	4985	4985	4985	4985	0
272	20240517	144100	155508325	4985	4985	4985	4985	0
273	20240517	144000	155508325	4985	4985	4985	4985	0
274	20240517	143900	155508325	4985	4985	4985	4985	2
275	20240517	143800	155498355	4985	4985	4985	4985	1
276	20240517	143700	155493370	4985	4985	4985	4985	0
277	20240517	143600	155493370	4985	4980	4985	4980	25
278	20240517	143500	155368855	4980	4980	4980	4980	8
279	20240517	143400	155329015	4980	4980	4980	4980	0
280	20240517	143300	155329015	4980	4980	4980	4980	2
281	20240517	143200	155319055	4980	4980	4980	4980	0
282	20240517	143100	155319055	4980	4980	4980	4980	0
283	20240517	143000	155319055	4980	4980	4980	4980	1
284	20240517	142900	155314075	4980	4980	4980	4980	1
285	20240517	142800	155309095	4975	4975	4975	4975	0
286	20240517	142700	155309095	4975	4975	4975	4975	0
287	20240517	142600	155309095	4975	4975	4975	4975	0
288	20240517	142500	155309095	4975	4975	4975	4975	40
289	20240517	142400	155110095	4975	4975	4975	4975	0
290	20240517	142300	155110095	4975	4975	4975	4975	0
291	20240517	142200	155110095	4975	4985	4985	4975	10
292	20240517	142100	155060330	4990	4990	4990	4990	0
293	20240517	142000	155060330	4990	4990	4990	4990	10
294	20240517	141900	155010430	4990	4990	4990	4990	0
295	20240517	141800	155010430	4990	4990	4990	4990	0
296	20240517	141700	155010430	4990	4990	4990	4990	0
297	20240517	141600	155010430	4990	4990	4990	4990	0
298	20240517	141500	155010430	4990	4990	4990	4990	0
299	20240517	141400	155010430	4990	4990	4990	4990	0
300	20240517	141300	155010430	4990	4990	4990	4990	0
301	20240517	141200	155010430	4990	4990	4990	4990	0
302	20240517	141100	155010430	4990	4990	4990	4990	97
303	20240517	141000	154526400	4985	4985	4985	4985	0
304	20240517	140900	154526400	4985	4985	4985	4985	1
305	20240517	140800	154521415	4980	4980	4980	4980	355
306	20240517	140700	152753515	4980	4980	4980	4980	0
307	20240517	140600	152753515	4980	4980	4980	4980	100
308	20240517	140500	152255515	4980	4980	4980	4980	0
309	20240517	140400	152255515	4980	4980	4980	4980	0
310	20240517	140300	152255515	4980	4980	4980	4980	1
311	20240517	140200	152250535	4975	4975	4975	4975	0
312	20240517	140100	152250535	4975	4975	4975	4975	0
313	20240517	140000	152250535	4975	4975	4975	4975	0
314	20240517	135900	152250535	4975	4975	4975	4975	0
315	20240517	135800	152250535	4975	4975	4975	4975	0
316	20240517	135700	152250535	4975	4975	4975	4975	0
317	20240517	135600	152250535	4975	4975	4975	4975	0
318	20240517	135500	152250535	4975	4975	4975	4975	0
319	20240517	135400	152250535	4975	4975	4975	4975	0
320	20240517	135300	152250535	4975	4975	4975	4975	0
321	20240517	135200	152250535	4975	4975	4975	4975	0
322	20240517	135100	152250535	4975	4975	4975	4975	1
323	20240517	135000	152245560	4975	4975	4975	4975	0
324	20240517	134900	152245560	4975	4975	4975	4975	0
325	20240517	134800	152245560	4975	4975	4975	4975	2
326	20240517	134700	152235610	4980	4980	4980	4980	20
327	20240517	134600	152136010	4975	4975	4975	4975	0
328	20240517	134500	152136010	4975	4975	4975	4975	1
329	20240517	134400	152131035	4975	4975	4975	4975	71
330	20240517	134300	151777810	4980	4980	4980	4980	20
331	20240517	134200	151678210	4980	4980	4980	4980	0
332	20240517	134100	151678210	4980	4980	4980	4980	0
333	20240517	134000	151678210	4980	4980	4980	4980	0
334	20240517	133900	151678210	4980	4980	4980	4980	100
335	20240517	133800	151180210	4975	4975	4975	4975	0
336	20240517	133700	151180210	4975	4975	4975	4975	0
337	20240517	133600	151180210	4975	4975	4975	4975	0
338	20240517	133500	151180210	4975	4975	4975	4975	0
339	20240517	133400	151180210	4975	4975	4975	4975	1
340	20240517	133300	151175235	4975	4975	4975	4975	0
341	20240517	133200	151175235	4975	4975	4975	4975	4
342	20240517	133100	151155335	4970	4970	4970	4970	0
343	20240517	133000	151155335	4970	4970	4970	4970	1
344	20240517	132900	151150365	4970	4970	4970	4970	0
345	20240517	132800	151150365	4970	4970	4970	4970	0
346	20240517	132700	151150365	4970	4970	4970	4965	956
347	20240517	132600	146403085	4965	4975	4975	4965	2154
348	20240517	132500	135697865	4975	4975	4975	4975	0
349	20240517	132400	135697865	4975	4975	4975	4975	0
350	20240517	132300	135697865	4975	4975	4975	4975	0
351	20240517	132200	135697865	4975	4975	4975	4975	0
352	20240517	132100	135697865	4975	4975	4975	4975	0
353	20240517	132000	135697865	4975	4975	4975	4975	0
354	20240517	131900	135697865	4975	4975	4975	4975	0
355	20240517	131800	135697865	4975	4975	4975	4975	0
356	20240517	131700	135697865	4975	4980	4980	4975	566
357	20240517	131600	132879515	4975	4975	4975	4975	0
358	20240517	131500	132879515	4975	4975	4975	4975	1
359	20240517	131400	132874540	4975	4975	4975	4975	599
360	20240517	131300	129894515	4975	4975	4975	4975	0
361	20240517	131200	129894515	4975	4975	4975	4975	10
362	20240517	131100	129844765	4975	4975	4975	4975	0
363	20240517	131000	129844765	4975	4975	4975	4975	1
364	20240517	130900	129839790	4975	4975	4975	4975	0
365	20240517	130800	129839790	4975	4975	4975	4975	5
366	20240517	130700	129814915	4975	4975	4975	4975	0
367	20240517	130600	129814915	4975	4975	4975	4975	8
368	20240517	130500	129775115	4975	4975	4975	4975	98
369	20240517	130400	129287565	4970	4970	4970	4970	0
370	20240517	130300	129287565	4970	4975	4975	4970	54
371	20240517	130200	129019080	4975	4975	4975	4975	2
372	20240517	130100	129009130	4970	4970	4970	4970	0
373	20240517	130000	129009130	4970	4970	4970	4970	5
374	20240517	125900	128984280	4975	4975	4975	4975	10
375	20240517	125800	128934530	4975	4975	4975	4975	1
376	20240517	125700	128929555	4970	4970	4970	4970	1
377	20240517	125600	128924585	4975	4975	4975	4975	31
378	20240517	125500	128770360	4970	4970	4970	4970	0
379	20240517	125400	128770360	4970	4970	4970	4970	7
380	20240517	125300	128735570	4970	4970	4970	4970	0
381	20240517	125200	128735570	4970	4970	4970	4970	0
382	20240517	125100	128735570	4970	4975	4975	4970	1437
383	20240517	125000	121593675	4970	4970	4970	4970	0
384	20240517	124900	121593675	4970	4970	4970	4970	0
385	20240517	124800	121593675	4970	4970	4970	4970	0
386	20240517	124700	121593675	4970	4970	4970	4970	0
387	20240517	124600	121593675	4970	4970	4970	4970	0
388	20240517	124500	121593675	4970	4970	4970	4970	0
389	20240517	124400	121593675	4970	4970	4970	4970	0
390	20240517	124300	121593675	4970	4970	4970	4970	0
391	20240517	124200	121593675	4970	4970	4970	4970	0
392	20240517	124100	121593675	4970	4970	4970	4970	0
393	20240517	124000	121593675	4970	4970	4970	4970	0
394	20240517	123900	121593675	4970	4970	4970	4970	0
395	20240517	123800	121593675	4970	4975	4975	4970	101
396	20240517	123700	121091700	4975	4975	4975	4975	100
397	20240517	123600	120594200	4970	4970	4970	4970	0
398	20240517	123500	120594200	4970	4970	4970	4970	2
399	20240517	123400	120584260	4970	4970	4970	4970	0
400	20240517	123300	120584260	4970	4970	4970	4970	5
401	20240517	123200	120559410	4975	4975	4975	4975	67
402	20240517	123100	120226085	4975	4975	4975	4975	0
403	20240517	123000	120226085	4975	4975	4975	4975	0
404	20240517	122900	120226085	4975	4975	4975	4975	0
405	20240517	122800	120226085	4975	4975	4975	4975	1
406	20240517	122700	120221110	4975	4975	4975	4975	0
407	20240517	122600	120221110	4975	4975	4975	4975	0
408	20240517	122500	120221110	4975	4975	4975	4975	1
409	20240517	122400	120216135	4975	4975	4975	4975	0
410	20240517	122300	120216135	4975	4975	4975	4975	0
411	20240517	122200	120216135	4975	4975	4975	4975	1
412	20240517	122100	120211160	4975	4975	4975	4975	0
413	20240517	122000	120211160	4975	4975	4975	4975	1
414	20240517	121900	120206185	4975	4975	4975	4975	183
415	20240517	121800	119295760	4975	4975	4975	4975	0
416	20240517	121700	119295760	4975	4975	4975	4975	0
417	20240517	121600	119295760	4975	4975	4975	4975	0
418	20240517	121500	119295760	4975	4975	4975	4975	0
419	20240517	121400	119295760	4975	4975	4975	4975	0
420	20240517	121300	119295760	4975	4975	4975	4975	0
421	20240517	121200	119295760	4975	4975	4975	4975	0
422	20240517	121100	119295760	4975	4975	4975	4975	0
423	20240517	121000	119295760	4975	4975	4975	4975	0
424	20240517	120900	119295760	4975	4975	4975	4975	2
425	20240517	120800	119285810	4975	4975	4975	4975	0
426	20240517	120700	119285810	4975	4975	4975	4975	0
427	20240517	120600	119285810	4975	4975	4975	4975	0
428	20240517	120500	119285810	4975	4975	4975	4975	0
429	20240517	120400	119285810	4975	4975	4975	4975	0
430	20240517	120300	119285810	4975	4975	4975	4975	7
431	20240517	120200	119250985	4975	4975	4975	4975	0
432	20240517	120100	119250985	4975	4975	4975	4975	1
433	20240517	120000	119246010	4975	4975	4975	4975	0
434	20240517	115900	119246010	4975	4975	4975	4970	1172
435	20240517	115800	113415685	4970	4970	4970	4970	7
436	20240517	115700	113380895	4975	4975	4975	4975	0
437	20240517	115600	113380895	4975	4975	4975	4975	0
438	20240517	115500	113380895	4975	4975	4975	4975	0
439	20240517	115400	113380895	4975	4975	4975	4975	0
440	20240517	115300	113380895	4975	4975	4975	4975	0
441	20240517	115200	113380895	4975	4975	4975	4975	0
442	20240517	115100	113380895	4975	4975	4975	4975	0
443	20240517	115000	113380895	4975	4975	4975	4975	30
444	20240517	114900	113231645	4975	4975	4975	4970	106
445	20240517	114800	112704450	4975	4975	4975	4975	10
446	20240517	114700	112654700	4975	4975	4975	4970	550
447	20240517	114600	109918605	4980	4980	4980	4980	0
448	20240517	114500	109918605	4980	4980	4980	4980	0
449	20240517	114400	109918605	4980	4980	4980	4980	0
450	20240517	114300	109918605	4980	4980	4980	4980	2
451	20240517	114200	109908645	4980	4980	4980	4980	0
452	20240517	114100	109908645	4980	4980	4980	4980	0
453	20240517	114000	109908645	4980	4980	4980	4980	51
454	20240517	113900	109654665	4980	4980	4980	4980	0
455	20240517	113800	109654665	4980	4980	4980	4980	0
456	20240517	113700	109654665	4980	4980	4980	4980	0
457	20240517	113600	109654665	4980	4980	4980	4980	2
458	20240517	113500	109644705	4980	4980	4980	4980	0
459	20240517	113400	109644705	4980	4980	4980	4980	0
460	20240517	113300	109644705	4980	4980	4980	4980	1
461	20240517	113200	109639725	4980	4980	4980	4980	0
462	20240517	113100	109639725	4980	4980	4980	4980	0
463	20240517	113000	109639725	4980	4980	4980	4980	0
464	20240517	112900	109639725	4980	4980	4980	4980	0
465	20240517	112800	109639725	4980	4980	4980	4980	0
466	20240517	112700	109639725	4980	4980	4980	4980	0
467	20240517	112600	109639725	4980	4980	4980	4980	1
468	20240517	112500	109634745	4980	4980	4980	4980	1
469	20240517	112400	109629765	4970	4970	4970	4970	0
470	20240517	112300	109629765	4970	4970	4970	4970	0
471	20240517	112200	109629765	4970	4970	4970	4970	0
472	20240517	112100	109629765	4970	4970	4970	4970	0
473	20240517	112000	109629765	4970	4970	4970	4970	0
474	20240517	111900	109629765	4970	4970	4970	4970	0
475	20240517	111800	109629765	4970	4970	4970	4970	0
476	20240517	111700	109629765	4970	4970	4970	4970	0
477	20240517	111600	109629765	4970	4970	4970	4970	0
478	20240517	111500	109629765	4970	4975	4975	4970	51
479	20240517	111400	109376195	4975	4975	4975	4975	11
480	20240517	111300	109321470	4975	4975	4975	4975	0
481	20240517	111200	109321470	4975	4975	4975	4975	0
482	20240517	111100	109321470	4975	4975	4975	4975	0
483	20240517	111000	109321470	4975	4975	4975	4975	603
484	20240517	110900	106321545	4980	4980	4980	4980	74
485	20240517	110800	105953025	4975	4975	4975	4975	0
486	20240517	110700	105953025	4975	4985	4985	4975	2558
487	20240517	110600	93210610	4985	4985	4985	4985	0
488	20240517	110500	93210610	4985	4985	4985	4985	0
489	20240517	110400	93210610	4985	4985	4985	4985	0
490	20240517	110300	93210610	4985	4985	4985	4985	0
491	20240517	110200	93210610	4985	4985	4985	4985	0
492	20240517	110100	93210610	4985	4985	4985	4985	0
493	20240517	110000	93210610	4985	4985	4985	4985	0
494	20240517	105900	93210610	4985	4985	4985	4985	0
495	20240517	105800	93210610	4985	4985	4985	4985	0
496	20240517	105700	93210610	4985	4985	4985	4985	0
497	20240517	105600	93210610	4985	4985	4985	4985	0
498	20240517	105500	93210610	4985	4990	4990	4985	765
499	20240517	105400	89393625	4990	4990	4990	4990	1
500	20240517	105300	89388635	4995	4995	4995	4995	0
501	20240517	105200	89388635	4995	4995	4995	4995	0
502	20240517	105100	89388635	4995	4995	4995	4995	0
503	20240517	105000	89388635	4995	4995	4995	4995	0
504	20240517	104900	89388635	4995	4995	4995	4995	2
505	20240517	104800	89378645	4990	4990	4990	4990	0
506	20240517	104700	89378645	4990	4990	4990	4990	82
507	20240517	104600	88969465	4985	4985	4985	4985	0
508	20240517	104500	88969465	4985	4985	4985	4985	5
509	20240517	104400	88944540	4985	4985	4985	4985	0
510	20240517	104300	88944540	4985	4985	4985	4985	233
511	20240517	104200	87783035	4985	4985	4985	4985	10
512	20240517	104100	87733185	4990	4990	4990	4990	0
513	20240517	104000	87733185	4990	4990	4990	4990	21
514	20240517	103900	87628395	4990	4990	4990	4990	30
515	20240517	103800	87478695	4985	4985	4985	4985	0
516	20240517	103700	87478695	4985	4985	4985	4985	63
517	20240517	103600	87164640	4980	4980	4980	4980	50
518	20240517	103500	86915640	4985	4985	4985	4985	0
519	20240517	103400	86915640	4985	4985	4985	4985	1
520	20240517	103300	86910655	4985	4985	4985	4985	20
521	20240517	103200	86810955	4985	4985	4985	4985	0
522	20240517	103100	86810955	4985	4985	4985	4985	0
523	20240517	103000	86810955	4985	4985	4985	4985	0
524	20240517	102900	86810955	4985	4985	4985	4985	0
525	20240517	102800	86810955	4985	4985	4985	4985	1
526	20240517	102700	86805970	4980	4980	4980	4980	0
527	20240517	102600	86805970	4980	4980	4980	4980	0
528	20240517	102500	86805970	4980	4980	4980	4980	0
529	20240517	102400	86805970	4980	4980	4980	4980	0
530	20240517	102300	86805970	4980	4980	4980	4980	0
531	20240517	102200	86805970	4980	4980	4980	4980	2
532	20240517	102100	86796010	4980	4980	4980	4980	13
533	20240517	102000	86731270	4980	4980	4980	4975	414
534	20240517	101900	84669555	4975	4975	4975	4975	0
535	20240517	101800	84669555	4975	4975	4975	4975	121
536	20240517	101700	84067580	4980	4980	4980	4980	2
537	20240517	101600	84057620	4975	4975	4975	4975	0
538	20240517	101500	84057620	4975	4980	4980	4975	2
539	20240517	101400	84047665	4980	4975	4980	4975	18
540	20240517	101300	83958030	4980	4975	4980	4975	50
541	20240517	101200	83709220	4975	4975	4975	4975	1
542	20240517	101100	83704245	4975	4975	4975	4975	53
543	20240517	101000	83440570	4975	4975	4975	4975	1
544	20240517	100900	83435595	4975	4975	4975	4975	0
545	20240517	100800	83435595	4975	4975	4975	4975	240
546	20240517	100700	82241595	4980	4980	4980	4980	1
547	20240517	100600	82236615	4980	4980	4980	4980	0
548	20240517	100500	82236615	4980	4980	4980	4980	0
549	20240517	100400	82236615	4980	4980	4980	4980	2
550	20240517	100300	82226655	4980	4980	4980	4980	2
551	20240517	100200	82216695	4980	4980	4980	4980	193
552	20240517	100100	81255555	4980	4980	4980	4980	264
553	20240517	100000	79940835	4980	4980	4980	4980	173
554	20240517	095900	79079295	4980	4980	4980	4980	17
555	20240517	095800	78994635	4980	4980	4980	4980	49
556	20240517	095700	78750615	4980	4980	4980	4980	129
557	20240517	095600	78108195	4990	4980	4990	4980	112
558	20240517	095500	77550420	4980	4980	4980	4980	19
559	20240517	095400	77455800	4980	4975	4980	4975	211
560	20240517	095300	76405780	4980	4980	4980	4980	36
561	20240517	095200	76226500	4980	4985	4985	4980	16
562	20240517	095100	76146810	4990	4990	4990	4990	2
563	20240517	095000	76136830	4980	4980	4980	4980	13
564	20240517	094900	76072090	4980	4980	4980	4980	7
565	20240517	094800	76037230	4980	4980	4980	4980	0
566	20240517	094700	76037230	4980	4980	4980	4980	0
567	20240517	094600	76037230	4980	4980	4980	4980	1
568	20240517	094500	76032250	4980	4990	4990	4980	10
569	20240517	094400	75982440	4980	4980	4980	4980	1
570	20240517	094300	75977460	4985	4985	4985	4980	33
571	20240517	094200	75813075	4985	4985	4985	4985	3
572	20240517	094100	75798120	4985	4980	4985	4980	33
573	20240517	094000	75633635	4980	4975	4980	4975	5
574	20240517	093900	75608755	4975	4975	4975	4975	0
575	20240517	093800	75608755	4975	4975	4975	4975	8
576	20240517	093700	75568955	4975	4975	4975	4975	2
577	20240517	093600	75559005	4975	4975	4975	4975	11
578	20240517	093500	75504280	4975	4980	4980	4975	28
579	20240517	093400	75364880	4980	4970	4980	4970	12
580	20240517	093300	75305175	4970	4970	4970	4970	0
581	20240517	093200	75305175	4970	4970	4970	4970	30
582	20240517	093100	75156075	4975	4975	4975	4975	0
583	20240517	093000	75156075	4975	4975	4975	4975	0
584	20240517	092900	75156075	4975	4975	4975	4975	1
585	20240517	092800	75151100	4970	4965	4970	4965	42
586	20240517	092700	74942530	4965	4965	4965	4965	375
587	20240517	092600	73080655	4975	4960	4975	4960	277
588	20240517	092500	71705510	4960	4960	4960	4960	55
589	20240517	092400	71432710	4960	4960	4960	4960	78
590	20240517	092300	71045830	4960	4960	4960	4960	84
591	20240517	092200	70629190	4965	4960	4965	4955	414
592	20240517	092100	68576045	4960	4965	4965	4960	2293
593	20240517	092000	57192765	4965	4965	4965	4960	403
594	20240517	091900	55192185	4965	4965	4965	4965	0
595	20240517	091800	55192185	4965	4970	4970	4965	160
596	20240517	091700	54397135	4970	4965	4975	4965	238
597	20240517	091600	53215280	4965	4975	4980	4965	2152
598	20240517	091500	42519950	4970	4980	4985	4970	1908
599	20240517	091400	33024860	4975	4975	4975	4975	1
600	20240517	091300	33019885	4980	4985	4985	4980	727
601	20240517	091200	29397075	4990	4980	4990	4970	512
602	20240517	091100	26845755	4970	4990	4990	4970	3659
603	20240517	091000	8628600	4995	4995	4995	4995	36
604	20240517	090900	8448780	4995	4995	4995	4995	3
605	20240517	090800	8433795	4995	4995	4995	4995	0
606	20240517	090700	8433795	4995	4990	4995	4985	528
607	20240517	090600	5799180	4995	4995	4995	4990	438
608	20240517	090500	3611525	4995	5000	5000	4995	351
609	20240517	090400	1856630	5000	5000	5000	5000	40
610	20240517	090300	1656630	4995	5000	5010	4995	202
611	20240517	090200	646760	5010	5020	5020	5010	110
612	20240517	090100	95380	5020	5020	5020	5020	0
613	20240517	090000	95380	5020	5020	5020	5020	19