KissMeData/308080/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	210200	96665980	4455	4455	4455	4455	8
3	20240516	210100	96665980	4455	4455	4455	4455	0
4	20240516	210000	96665980	4455	4455	4455	4455	0
5	20240516	205900	96665980	4455	4455	4455	4455	0
6	20240516	205800	96665980	4455	4455	4455	4455	0
7	20240516	205700	96665980	4455	4455	4455	4455	0
8	20240516	205600	96665980	4455	4455	4455	4455	0
9	20240516	205500	96665980	4455	4455	4455	4455	0
10	20240516	205400	96665980	4455	4455	4455	4455	0
11	20240516	205300	96665980	4455	4455	4455	4455	0
12	20240516	205200	96665980	4455	4455	4455	4455	0
13	20240516	205100	96665980	4455	4455	4455	4455	0
14	20240516	205000	96665980	4455	4455	4455	4455	0
15	20240516	204900	96665980	4455	4455	4455	4455	0
16	20240516	204800	96665980	4455	4455	4455	4455	0
17	20240516	204700	96665980	4455	4455	4455	4455	0
18	20240516	204600	96665980	4455	4455	4455	4455	0
19	20240516	204500	96665980	4455	4455	4455	4455	0
20	20240516	204400	96665980	4455	4455	4455	4455	0
21	20240516	204300	96665980	4455	4455	4455	4455	0
22	20240516	204200	96665980	4455	4455	4455	4455	0
23	20240516	204100	96665980	4455	4455	4455	4455	0
24	20240516	204000	96665980	4455	4455	4455	4455	0
25	20240516	203900	96665980	4455	4455	4455	4455	0
26	20240516	203800	96665980	4455	4455	4455	4455	0
27	20240516	203700	96665980	4455	4455	4455	4455	0
28	20240516	203600	96665980	4455	4455	4455	4455	0
29	20240516	203500	96665980	4455	4455	4455	4455	0
30	20240516	203400	96665980	4455	4455	4455	4455	0
31	20240516	203300	96665980	4455	4455	4455	4455	0
32	20240516	203200	96665980	4455	4455	4455	4455	8
33	20240516	203100	96665980	4455	4455	4455	4455	0
34	20240516	203000	96665980	4455	4455	4455	4455	0
35	20240516	202900	96665980	4455	4455	4455	4455	0
36	20240516	202800	96665980	4455	4455	4455	4455	0
37	20240516	202700	96665980	4455	4455	4455	4455	0
38	20240516	202600	96665980	4455	4455	4455	4455	0
39	20240516	202500	96665980	4455	4455	4455	4455	0
40	20240516	202400	96665980	4455	4455	4455	4455	0
41	20240516	202300	96665980	4455	4455	4455	4455	0
42	20240516	202200	96665980	4455	4455	4455	4455	0
43	20240516	202100	96665980	4455	4455	4455	4455	0
44	20240516	202000	96665980	4455	4455	4455	4455	0
45	20240516	201900	96665980	4455	4455	4455	4455	0
46	20240516	201800	96665980	4455	4455	4455	4455	0
47	20240516	201700	96665980	4455	4455	4455	4455	0
48	20240516	201600	96665980	4455	4455	4455	4455	0
49	20240516	201500	96665980	4455	4455	4455	4455	0
50	20240516	201400	96665980	4455	4455	4455	4455	0
51	20240516	201300	96665980	4455	4455	4455	4455	0
52	20240516	201200	96665980	4455	4455	4455	4455	0
53	20240516	201100	96665980	4455	4455	4455	4455	0
54	20240516	201000	96665980	4455	4455	4455	4455	0
55	20240516	200900	96665980	4455	4455	4455	4455	0
56	20240516	200800	96665980	4455	4455	4455	4455	0
57	20240516	200700	96665980	4455	4455	4455	4455	0
58	20240516	200600	96665980	4455	4455	4455	4455	0
59	20240516	200500	96665980	4455	4455	4455	4455	0
60	20240516	200400	96665980	4455	4455	4455	4455	0
61	20240516	200300	96665980	4455	4455	4455	4455	0
62	20240516	200200	96665980	4455	4455	4455	4455	8
63	20240516	200100	96665980	4455	4455	4455	4455	0
64	20240516	200000	96665980	4455	4455	4455	4455	0
65	20240516	195900	96665980	4455	4455	4455	4455	0
66	20240516	195800	96665980	4455	4455	4455	4455	0
67	20240516	195700	96665980	4455	4455	4455	4455	0
68	20240516	195600	96665980	4455	4455	4455	4455	0
69	20240516	195500	96665980	4455	4455	4455	4455	0
70	20240516	195400	96665980	4455	4455	4455	4455	0
71	20240516	195300	96665980	4455	4455	4455	4455	0
72	20240516	195200	96665980	4455	4455	4455	4455	0
73	20240516	195100	96665980	4455	4455	4455	4455	0
74	20240516	195000	96665980	4455	4455	4455	4455	0
75	20240516	194900	96665980	4455	4455	4455	4455	0
76	20240516	194800	96665980	4455	4455	4455	4455	0
77	20240516	194700	96665980	4455	4455	4455	4455	0
78	20240516	194600	96665980	4455	4455	4455	4455	0
79	20240516	194500	96665980	4455	4455	4455	4455	0
80	20240516	194400	96665980	4455	4455	4455	4455	0
81	20240516	194300	96665980	4455	4455	4455	4455	0
82	20240516	194200	96665980	4455	4455	4455	4455	0
83	20240516	194100	96665980	4455	4455	4455	4455	0
84	20240516	194000	96665980	4455	4455	4455	4455	0
85	20240516	193900	96665980	4455	4455	4455	4455	0
86	20240516	193800	96665980	4455	4455	4455	4455	0
87	20240516	193700	96665980	4455	4455	4455	4455	0
88	20240516	193600	96665980	4455	4455	4455	4455	0
89	20240516	193500	96665980	4455	4455	4455	4455	0
90	20240516	193400	96665980	4455	4455	4455	4455	0
91	20240516	193300	96665980	4455	4455	4455	4455	0
92	20240516	193200	96665980	4455	4455	4455	4455	8
93	20240516	193100	96665980	4455	4455	4455	4455	0
94	20240516	193000	96665980	4455	4455	4455	4455	0
95	20240516	192900	96665980	4455	4455	4455	4455	0
96	20240516	192800	96665980	4455	4455	4455	4455	0
97	20240516	192700	96665980	4455	4455	4455	4455	0
98	20240516	192600	96665980	4455	4455	4455	4455	0
99	20240516	192500	96665980	4455	4455	4455	4455	0
100	20240516	192400	96665980	4455	4455	4455	4455	0
101	20240516	192300	96665980	4455	4455	4455	4455	0
102	20240516	192200	96665980	4455	4455	4455	4455	0
103	20240516	192100	96665980	4455	4455	4455	4455	0
104	20240516	192000	96665980	4455	4455	4455	4455	0
105	20240516	191900	96665980	4455	4455	4455	4455	0
106	20240516	191800	96665980	4455	4455	4455	4455	0
107	20240516	191700	96665980	4455	4455	4455	4455	0
108	20240516	191600	96665980	4455	4455	4455	4455	0
109	20240516	191500	96665980	4455	4455	4455	4455	0
110	20240516	191400	96665980	4455	4455	4455	4455	0
111	20240516	191300	96665980	4455	4455	4455	4455	0
112	20240516	191200	96665980	4455	4455	4455	4455	0
113	20240516	191100	96665980	4455	4455	4455	4455	0
114	20240516	191000	96665980	4455	4455	4455	4455	0
115	20240516	190900	96665980	4455	4455	4455	4455	0
116	20240516	190800	96665980	4455	4455	4455	4455	0
117	20240516	190700	96665980	4455	4455	4455	4455	0
118	20240516	190600	96665980	4455	4455	4455	4455	0
119	20240516	190500	96665980	4455	4455	4455	4455	0
120	20240516	190400	96665980	4455	4455	4455	4455	0
121	20240516	190300	96665980	4455	4455	4455	4455	0
122	20240516	190200	96665980	4455	4455	4455	4455	8
123	20240516	190100	96665980	4455	4455	4455	4455	0
124	20240516	190000	96665980	4455	4455	4455	4455	0
125	20240516	185900	96665980	4455	4455	4455	4455	0
126	20240516	185800	96665980	4455	4455	4455	4455	0
127	20240516	185700	96665980	4455	4455	4455	4455	0
128	20240516	185600	96665980	4455	4455	4455	4455	0
129	20240516	185500	96665980	4455	4455	4455	4455	0
130	20240516	185400	96665980	4455	4455	4455	4455	0
131	20240516	185300	96665980	4455	4455	4455	4455	0
132	20240516	185200	96665980	4455	4455	4455	4455	0
133	20240516	185100	96665980	4455	4455	4455	4455	0
134	20240516	185000	96665980	4455	4455	4455	4455	0
135	20240516	184900	96665980	4455	4455	4455	4455	0
136	20240516	184800	96665980	4455	4455	4455	4455	0
137	20240516	184700	96665980	4455	4455	4455	4455	0
138	20240516	184600	96665980	4455	4455	4455	4455	0
139	20240516	184500	96665980	4455	4455	4455	4455	0
140	20240516	184400	96665980	4455	4455	4455	4455	0
141	20240516	184300	96665980	4455	4455	4455	4455	0
142	20240516	184200	96665980	4455	4455	4455	4455	0
143	20240516	184100	96665980	4455	4455	4455	4455	0
144	20240516	184000	96665980	4455	4455	4455	4455	0
145	20240516	183900	96665980	4455	4455	4455	4455	0
146	20240516	183800	96665980	4455	4455	4455	4455	0
147	20240516	183700	96665980	4455	4455	4455	4455	0
148	20240516	183600	96665980	4455	4455	4455	4455	0
149	20240516	183500	96665980	4455	4455	4455	4455	0
150	20240516	183400	96665980	4455	4455	4455	4455	0
151	20240516	183300	96665980	4455	4455	4455	4455	0
152	20240516	183200	96665980	4455	4455	4455	4455	8
153	20240516	183100	96665980	4455	4455	4455	4455	0
154	20240516	183000	96665980	4455	4455	4455	4455	0
155	20240516	182900	96665980	4455	4455	4455	4455	0
156	20240516	182800	96665980	4455	4455	4455	4455	0
157	20240516	182700	96665980	4455	4455	4455	4455	0
158	20240516	182600	96665980	4455	4455	4455	4455	0
159	20240516	182500	96665980	4455	4455	4455	4455	0
160	20240516	182400	96665980	4455	4455	4455	4455	0
161	20240516	182300	96665980	4455	4455	4455	4455	0
162	20240516	182200	96665980	4455	4455	4455	4455	0
163	20240516	182100	96665980	4455	4455	4455	4455	0
164	20240516	182000	96665980	4455	4455	4455	4455	0
165	20240516	181900	96665980	4455	4455	4455	4455	0
166	20240516	181800	96665980	4455	4455	4455	4455	0
167	20240516	181700	96665980	4455	4455	4455	4455	0
168	20240516	181600	96665980	4455	4455	4455	4455	0
169	20240516	181500	96665980	4455	4455	4455	4455	0
170	20240516	181400	96665980	4455	4455	4455	4455	0
171	20240516	181300	96665980	4455	4455	4455	4455	0
172	20240516	181200	96665980	4455	4455	4455	4455	0
173	20240516	181100	96665980	4455	4455	4455	4455	0
174	20240516	181000	96665980	4455	4455	4455	4455	0
175	20240516	180900	96665980	4455	4455	4455	4455	0
176	20240516	180800	96665980	4455	4455	4455	4455	0
177	20240516	180700	96665980	4455	4455	4455	4455	0
178	20240516	180600	96665980	4455	4455	4455	4455	0
179	20240516	180500	96665980	4455	4455	4455	4455	0
180	20240516	180400	96665980	4455	4455	4455	4455	0
181	20240516	180300	96665980	4455	4455	4455	4455	0
182	20240516	180200	96665980	4455	4455	4455	4455	8
183	20240516	180100	96665980	4455	4455	4455	4455	0
184	20240516	180000	96665980	4455	4455	4455	4455	0
185	20240516	175900	96665980	4455	4455	4455	4455	0
186	20240516	175800	96665980	4455	4455	4455	4455	0
187	20240516	175700	96665980	4455	4455	4455	4455	0
188	20240516	175600	96665980	4455	4455	4455	4455	0
189	20240516	175500	96665980	4455	4455	4455	4455	0
190	20240516	175400	96665980	4455	4455	4455	4455	0
191	20240516	175300	96665980	4455	4455	4455	4455	0
192	20240516	175200	96665980	4455	4455	4455	4455	0
193	20240516	175100	96665980	4455	4455	4455	4455	0
194	20240516	175000	96665980	4455	4455	4455	4455	0
195	20240516	174900	96665980	4455	4455	4455	4455	0
196	20240516	174800	96665980	4455	4455	4455	4455	0
197	20240516	174700	96665980	4455	4455	4455	4455	0
198	20240516	174600	96665980	4455	4455	4455	4455	0
199	20240516	174500	96665980	4455	4455	4455	4455	0
200	20240516	174400	96665980	4455	4455	4455	4455	0
201	20240516	174300	96665980	4455	4455	4455	4455	0
202	20240516	174200	96665980	4455	4455	4455	4455	0
203	20240516	174100	96665980	4455	4455	4455	4455	0
204	20240516	174000	96665980	4455	4455	4455	4455	0
205	20240516	173900	96665980	4455	4455	4455	4455	0
206	20240516	173800	96665980	4455	4455	4455	4455	0
207	20240516	173700	96665980	4455	4455	4455	4455	0
208	20240516	173600	96665980	4455	4455	4455	4455	0
209	20240516	173500	96665980	4455	4455	4455	4455	0
210	20240516	173400	96665980	4455	4455	4455	4455	0
211	20240516	173300	96665980	4455	4455	4455	4455	0
212	20240516	173200	96665980	4455	4455	4455	4455	8
213	20240516	173100	96665980	4455	4455	4455	4455	0
214	20240516	173000	96665980	4455	4455	4455	4455	0
215	20240516	172900	96665980	4455	4455	4455	4455	0
216	20240516	172800	96665980	4455	4455	4455	4455	0
217	20240516	172700	96665980	4455	4455	4455	4455	0
218	20240516	172600	96665980	4455	4455	4455	4455	0
219	20240516	172500	96665980	4455	4455	4455	4455	0
220	20240516	172400	96665980	4455	4455	4455	4455	0
221	20240516	172300	96665980	4455	4455	4455	4455	0
222	20240516	172200	96665980	4455	4455	4455	4455	0
223	20240516	172100	96665980	4455	4455	4455	4455	0
224	20240516	172000	96665980	4455	4455	4455	4455	0
225	20240516	171900	96665980	4455	4455	4455	4455	0
226	20240516	171800	96665980	4455	4455	4455	4455	0
227	20240516	171700	96665980	4455	4455	4455	4455	0
228	20240516	171600	96665980	4455	4455	4455	4455	0
229	20240516	171500	96665980	4455	4455	4455	4455	0
230	20240516	171400	96665980	4455	4455	4455	4455	0
231	20240516	171300	96665980	4455	4455	4455	4455	0
232	20240516	171200	96665980	4455	4455	4455	4455	0
233	20240516	171100	96665980	4455	4455	4455	4455	0
234	20240516	171000	96665980	4455	4455	4455	4455	0
235	20240516	170900	96665980	4455	4455	4455	4455	0
236	20240516	170800	96665980	4455	4455	4455	4455	0
237	20240516	170700	96665980	4455	4455	4455	4455	0
238	20240516	170600	96665980	4455	4455	4455	4455	0
239	20240516	170500	96665980	4455	4455	4455	4455	0
240	20240516	170400	96665980	4455	4455	4455	4455	0
241	20240516	170300	96665980	4455	4455	4455	4455	0
242	20240516	170200	96665980	4455	4455	4455	4455	8
243	20240516	170100	96665980	4455	4455	4455	4455	0
244	20240516	170000	96665980	4455	4455	4455	4455	0
245	20240516	165900	96665980	4455	4455	4455	4455	0
246	20240516	165800	96665980	4455	4455	4455	4455	0
247	20240516	165700	96665980	4455	4455	4455	4455	0
248	20240516	165600	96665980	4455	4455	4455	4455	0
249	20240516	165500	96665980	4455	4455	4455	4455	0
250	20240516	165400	96665980	4455	4455	4455	4455	0
251	20240516	165300	96665980	4455	4455	4455	4455	0
252	20240516	165200	96665980	4455	4455	4455	4455	0
253	20240516	165100	96665980	4455	4455	4455	4455	0
254	20240516	165000	96665980	4455	4455	4455	4455	0
255	20240516	164900	96665980	4455	4455	4455	4455	0
256	20240516	164800	96665980	4455	4455	4455	4455	0
257	20240516	164700	96665980	4455	4455	4455	4455	0
258	20240516	164600	96665980	4455	4455	4455	4455	0
259	20240516	164500	96665980	4455	4455	4455	4455	0
260	20240516	164400	96665980	4455	4455	4455	4455	0
261	20240516	164300	96665980	4455	4455	4455	4455	0
262	20240516	164200	96665980	4455	4455	4455	4455	0
263	20240516	164100	96665980	4455	4455	4455	4455	0
264	20240516	164000	96665980	4455	4455	4455	4455	0
265	20240516	163900	96665980	4455	4455	4455	4455	0
266	20240516	163800	96665980	4455	4455	4455	4455	0
267	20240516	163700	96665980	4455	4455	4455	4455	0
268	20240516	163600	96665980	4455	4455	4455	4455	0
269	20240516	163500	96665980	4455	4455	4455	4455	0
270	20240516	163400	96665980	4455	4455	4455	4455	0
271	20240516	163300	96665980	4455	4455	4455	4455	0
272	20240516	163200	96665980	4455	4455	4455	4455	8
273	20240516	163100	96665980	4455	4455	4455	4455	0
274	20240516	163000	96665980	4455	4455	4455	4455	0
275	20240516	162900	96665980	4455	4455	4455	4455	0
276	20240516	162800	96665980	4455	4455	4455	4455	0
277	20240516	162700	96665980	4455	4455	4455	4455	0
278	20240516	162600	96665980	4455	4455	4455	4455	0
279	20240516	162500	96665980	4455	4455	4455	4455	0
280	20240516	162400	96665980	4455	4455	4455	4455	0
281	20240516	162300	96665980	4455	4455	4455	4455	0
282	20240516	162200	96665980	4455	4455	4455	4455	0
283	20240516	162100	96665980	4455	4455	4455	4455	0
284	20240516	162000	96665980	4455	4455	4455	4455	0
285	20240516	161900	96665980	4455	4455	4455	4455	0
286	20240516	161800	96665980	4455	4455	4455	4455	0
287	20240516	161700	96665980	4455	4455	4455	4455	0
288	20240516	161600	96665980	4455	4455	4455	4455	0
289	20240516	161500	96665980	4455	4455	4455	4455	0
290	20240516	161400	96665980	4455	4455	4455	4455	0
291	20240516	161300	96665980	4455	4455	4455	4455	0
292	20240516	161200	96665980	4455	4455	4455	4455	0
293	20240516	161100	96665980	4455	4455	4455	4455	0
294	20240516	161000	96665980	4455	4455	4455	4455	0
295	20240516	160900	96665980	4455	4455	4455	4455	0
296	20240516	160800	96665980	4455	4455	4455	4455	0
297	20240516	160700	96665980	4455	4455	4455	4455	0
298	20240516	160600	96665980	4455	4455	4455	4455	0
299	20240516	160500	96665980	4455	4455	4455	4455	0
300	20240516	160400	96665980	4455	4455	4455	4455	0
301	20240516	160300	96665980	4455	4455	4455	4455	0
302	20240516	160200	96665980	4455	4455	4455	4455	8
303	20240516	160100	96665980	4455	4455	4455	4455	0
304	20240516	160000	96665980	4455	4455	4455	4455	0
305	20240516	155900	96665980	4455	4455	4455	4455	0
306	20240516	155800	96665980	4455	4455	4455	4455	0
307	20240516	155700	96665980	4455	4455	4455	4455	0
308	20240516	155600	96665980	4455	4455	4455	4455	0
309	20240516	155500	96665980	4455	4455	4455	4455	0
310	20240516	155400	96665980	4455	4455	4455	4455	0
311	20240516	155300	96665980	4455	4455	4455	4455	0
312	20240516	155200	96665980	4455	4455	4455	4455	0
313	20240516	155100	96665980	4455	4455	4455	4455	0
314	20240516	155000	96665980	4455	4455	4455	4455	0
315	20240516	154900	96665980	4455	4455	4455	4455	0
316	20240516	154800	96665980	4455	4455	4455	4455	0
317	20240516	154700	96665980	4455	4455	4455	4455	0
318	20240516	154600	96665980	4455	4455	4455	4455	0
319	20240516	154500	96665980	4455	4455	4455	4455	0
320	20240516	154400	96665980	4455	4455	4455	4455	0
321	20240516	154300	96665980	4455	4455	4455	4455	0
322	20240516	154200	96665980	4455	4455	4455	4455	0
323	20240516	154100	96665980	4455	4455	4455	4455	0
324	20240516	154000	96665980	4455	4455	4455	4455	0
325	20240516	153900	96665980	4455	4455	4455	4455	0
326	20240516	153800	96665980	4455	4455	4455	4455	0
327	20240516	153700	96665980	4455	4455	4455	4455	0
328	20240516	153600	96665980	4455	4455	4455	4455	0
329	20240516	153500	96665980	4455	4455	4455	4455	0
330	20240516	153400	96665980	4455	4455	4455	4455	0
331	20240516	153300	96665980	4455	4455	4455	4455	0
332	20240516	153200	96665980	4455	4455	4455	4455	8
333	20240516	153100	96665980	4455	4455	4455	4455	0
334	20240516	153000	96665980	4455	4455	4455	4455	8
335	20240516	152900	96630340	4460	4460	4460	4460	0
336	20240516	152800	96630340	4460	4460	4460	4460	0
337	20240516	152700	96630340	4460	4460	4460	4460	0
338	20240516	152600	96630340	4460	4460	4460	4460	0
339	20240516	152500	96630340	4460	4460	4460	4460	0
340	20240516	152400	96630340	4460	4460	4460	4460	0
341	20240516	152300	96630340	4460	4460	4460	4460	0
342	20240516	152200	96630340	4460	4460	4460	4460	0
343	20240516	152100	96630340	4460	4460	4460	4460	0
344	20240516	152000	96630340	4460	4460	4460	4460	0
345	20240516	151900	96630340	4460	4440	4460	4440	20
346	20240516	151800	96541500	4460	4460	4460	4460	0
347	20240516	151700	96541500	4460	4460	4460	4460	10
348	20240516	151600	96496900	4460	4460	4460	4460	6
349	20240516	151500	96470140	4460	4460	4460	4460	3
350	20240516	151400	96456760	4460	4460	4460	4460	100
351	20240516	151300	96010760	4460	4460	4460	4460	3
352	20240516	151200	95997380	4465	4440	4465	4440	10
353	20240516	151100	95952955	4440	4440	4440	4440	470
354	20240516	151000	93866155	4440	4440	4440	4440	500
355	20240516	150900	91646155	4440	4440	4440	4440	0
356	20240516	150800	91646155	4440	4440	4440	4440	100
357	20240516	150700	91202155	4440	4440	4440	4440	50
358	20240516	150600	90980155	4460	4460	4460	4460	1
359	20240516	150500	90975695	4445	4445	4445	4445	1
360	20240516	150400	90971250	4440	4440	4440	4440	0
361	20240516	150300	90971250	4440	4440	4440	4440	0
362	20240516	150200	90971250	4440	4440	4440	4440	0
363	20240516	150100	90971250	4440	4440	4440	4440	2400
364	20240516	150000	80315250	4445	4445	4445	4445	1
365	20240516	145900	80310805	4465	4465	4465	4465	0
366	20240516	145800	80310805	4465	4465	4465	4465	0
367	20240516	145700	80310805	4465	4465	4465	4465	0
368	20240516	145600	80310805	4465	4465	4465	4465	0
369	20240516	145500	80310805	4465	4465	4465	4465	0
370	20240516	145400	80310805	4465	4465	4465	4465	0
371	20240516	145300	80310805	4465	4465	4465	4465	0
372	20240516	145200	80310805	4465	4465	4465	4465	0
373	20240516	145100	80310805	4465	4465	4465	4465	0
374	20240516	145000	80310805	4465	4465	4465	4465	0
375	20240516	144900	80310805	4465	4465	4465	4465	0
376	20240516	144800	80310805	4465	4465	4465	4465	1
377	20240516	144700	80306340	4465	4465	4465	4465	0
378	20240516	144600	80306340	4465	4465	4465	4465	0
379	20240516	144500	80306340	4465	4465	4465	4465	1
380	20240516	144400	80301875	4465	4465	4465	4465	0
381	20240516	144300	80301875	4465	4465	4465	4465	0
382	20240516	144200	80301875	4465	4465	4465	4465	0
383	20240516	144100	80301875	4465	4465	4465	4465	0
384	20240516	144000	80301875	4465	4465	4465	4465	0
385	20240516	143900	80301875	4465	4465	4465	4465	0
386	20240516	143800	80301875	4465	4465	4465	4465	0
387	20240516	143700	80301875	4465	4465	4465	4465	0
388	20240516	143600	80301875	4465	4465	4465	4465	0
389	20240516	143500	80301875	4465	4465	4465	4465	0
390	20240516	143400	80301875	4465	4465	4465	4465	0
391	20240516	143300	80301875	4465	4465	4465	4465	0
392	20240516	143200	80301875	4465	4465	4465	4465	1
393	20240516	143100	80297410	4440	4440	4440	4440	0
394	20240516	143000	80297410	4440	4440	4440	4440	0
395	20240516	142900	80297410	4440	4440	4440	4440	247
396	20240516	142800	79200730	4440	4440	4440	4440	0
397	20240516	142700	79200730	4440	4440	4440	4440	0
398	20240516	142600	79200730	4440	4440	4440	4440	0
399	20240516	142500	79200730	4440	4440	4440	4440	0
400	20240516	142400	79200730	4440	4445	4445	4440	239
401	20240516	142300	78139220	4450	4450	4450	4450	0
402	20240516	142200	78139220	4450	4450	4450	4450	86
403	20240516	142100	77756520	4450	4450	4450	4450	9
404	20240516	142000	77716470	4450	4450	4450	4450	0
405	20240516	141900	77716470	4450	4450	4450	4450	0
406	20240516	141800	77716470	4450	4450	4450	4450	0
407	20240516	141700	77716470	4450	4450	4450	4450	1
408	20240516	141600	77712020	4460	4460	4460	4460	200
409	20240516	141500	76820020	4460	4460	4460	4460	1
410	20240516	141400	76815560	4460	4460	4460	4460	0
411	20240516	141300	76815560	4460	4460	4460	4460	0
412	20240516	141200	76815560	4460	4460	4460	4460	0
413	20240516	141100	76815560	4460	4460	4460	4460	917
414	20240516	141000	72725740	4460	4460	4460	4460	1
415	20240516	140900	72721280	4445	4445	4445	4445	1
416	20240516	140800	72716835	4445	4445	4445	4445	3
417	20240516	140700	72703500	4445	4445	4445	4445	39
418	20240516	140600	72530145	4445	4445	4445	4445	21
419	20240516	140500	72436800	4460	4460	4460	4460	0
420	20240516	140400	72436800	4460	4460	4460	4460	0
421	20240516	140300	72436800	4460	4460	4460	4460	0
422	20240516	140200	72436800	4460	4460	4460	4460	0
423	20240516	140100	72436800	4460	4460	4460	4460	0
424	20240516	140000	72436800	4460	4460	4460	4460	0
425	20240516	135900	72436800	4460	4460	4460	4460	0
426	20240516	135800	72436800	4460	4460	4460	4460	0
427	20240516	135700	72436800	4460	4460	4460	4460	0
428	20240516	135600	72436800	4460	4460	4460	4460	0
429	20240516	135500	72436800	4460	4460	4460	4460	0
430	20240516	135400	72436800	4460	4460	4460	4460	10
431	20240516	135300	72392200	4460	4460	4460	4460	1
432	20240516	135200	72387740	4460	4460	4460	4460	0
433	20240516	135100	72387740	4460	4460	4460	4460	0
434	20240516	135000	72387740	4460	4460	4460	4460	0
435	20240516	134900	72387740	4460	4460	4460	4460	0
436	20240516	134800	72387740	4460	4460	4460	4460	0
437	20240516	134700	72387740	4460	4460	4460	4460	0
438	20240516	134600	72387740	4460	4460	4460	4460	0
439	20240516	134500	72387740	4460	4460	4460	4460	0
440	20240516	134400	72387740	4460	4460	4460	4460	0
441	20240516	134300	72387740	4460	4460	4460	4460	0
442	20240516	134200	72387740	4460	4460	4460	4460	0
443	20240516	134100	72387740	4460	4460	4460	4460	0
444	20240516	134000	72387740	4460	4460	4460	4460	0
445	20240516	133900	72387740	4460	4460	4460	4460	0
446	20240516	133800	72387740	4460	4460	4460	4460	0
447	20240516	133700	72387740	4460	4460	4460	4460	0
448	20240516	133600	72387740	4460	4460	4460	4460	1
449	20240516	133500	72383280	4460	4460	4460	4460	10
450	20240516	133400	72338680	4460	4460	4460	4460	50
451	20240516	133300	72115680	4460	4460	4460	4460	1000
452	20240516	133200	67655680	4460	4460	4460	4460	0
453	20240516	133100	67655680	4460	4460	4460	4460	0
454	20240516	133000	67655680	4460	4460	4460	4460	0
455	20240516	132900	67655680	4460	4460	4460	4460	0
456	20240516	132800	67655680	4460	4460	4460	4460	0
457	20240516	132700	67655680	4460	4460	4460	4460	0
458	20240516	132600	67655680	4460	4460	4460	4460	0
459	20240516	132500	67655680	4460	4460	4460	4460	0
460	20240516	132400	67655680	4460	4460	4460	4460	0
461	20240516	132300	67655680	4460	4460	4460	4460	0
462	20240516	132200	67655680	4460	4460	4460	4460	0
463	20240516	132100	67655680	4460	4460	4460	4460	5
464	20240516	132000	67633380	4460	4460	4460	4460	0
465	20240516	131900	67633380	4460	4460	4460	4460	1
466	20240516	131800	67628920	4460	4460	4460	4460	0
467	20240516	131700	67628920	4460	4460	4460	4460	0
468	20240516	131600	67628920	4460	4460	4460	4460	0
469	20240516	131500	67628920	4460	4460	4460	4460	0
470	20240516	131400	67628920	4460	4460	4460	4460	0
471	20240516	131300	67628920	4460	4460	4460	4460	0
472	20240516	131200	67628920	4460	4460	4460	4460	0
473	20240516	131100	67628920	4460	4460	4460	4460	0
474	20240516	131000	67628920	4460	4460	4460	4460	0
475	20240516	130900	67628920	4460	4460	4460	4460	2
476	20240516	130800	67620000	4460	4460	4460	4460	1
477	20240516	130700	67615540	4460	4460	4460	4460	0
478	20240516	130600	67615540	4460	4460	4460	4460	0
479	20240516	130500	67615540	4460	4460	4460	4460	0
480	20240516	130400	67615540	4460	4460	4460	4460	0
481	20240516	130300	67615540	4460	4460	4460	4460	0
482	20240516	130200	67615540	4460	4460	4460	4460	1
483	20240516	130100	67611080	4460	4460	4460	4460	0
484	20240516	130000	67611080	4460	4460	4460	4460	0
485	20240516	125900	67611080	4460	4460	4460	4460	20
486	20240516	125800	67521880	4425	4425	4425	4425	0
487	20240516	125700	67521880	4425	4425	4425	4425	0
488	20240516	125600	67521880	4425	4425	4425	4425	0
489	20240516	125500	67521880	4425	4425	4425	4425	0
490	20240516	125400	67521880	4425	4425	4425	4425	0
491	20240516	125300	67521880	4425	4425	4425	4425	0
492	20240516	125200	67521880	4425	4425	4425	4425	0
493	20240516	125100	67521880	4425	4425	4425	4425	0
494	20240516	125000	67521880	4425	4425	4425	4425	0
495	20240516	124900	67521880	4425	4425	4425	4425	0
496	20240516	124800	67521880	4425	4425	4425	4425	0
497	20240516	124700	67521880	4425	4425	4425	4425	0
498	20240516	124600	67521880	4425	4425	4425	4425	2
499	20240516	124500	67513030	4425	4425	4425	4425	0
500	20240516	124400	67513030	4425	4425	4425	4425	0
501	20240516	124300	67513030	4425	4425	4425	4425	0
502	20240516	124200	67513030	4425	4425	4425	4425	0
503	20240516	124100	67513030	4425	4425	4425	4425	100
504	20240516	124000	67070530	4430	4430	4430	4430	0
505	20240516	123900	67070530	4430	4430	4430	4430	20
506	20240516	123800	66981930	4430	4430	4430	4430	0
507	20240516	123700	66981930	4430	4430	4430	4430	0
508	20240516	123600	66981930	4430	4430	4430	4430	0
509	20240516	123500	66981930	4430	4430	4430	4430	0
510	20240516	123400	66981930	4430	4430	4430	4430	36
511	20240516	123300	66822450	4435	4465	4465	4435	2
512	20240516	123200	66813550	4465	4455	4465	4455	250
513	20240516	123100	65699640	4455	4455	4455	4455	0
514	20240516	123000	65699640	4455	4455	4455	4455	10
515	20240516	122900	65655090	4455	4455	4455	4455	0
516	20240516	122800	65655090	4455	4455	4455	4455	60
517	20240516	122700	65387790	4455	4455	4455	4455	4
518	20240516	122600	65369970	4460	4460	4460	4460	40
519	20240516	122500	65191570	4460	4460	4460	4460	0
520	20240516	122400	65191570	4460	4460	4460	4460	23
521	20240516	122300	65088990	4460	4460	4460	4460	22
522	20240516	122200	64990870	4460	4460	4460	4460	3
523	20240516	122100	64977490	4460	4460	4460	4460	0
524	20240516	122000	64977490	4460	4460	4460	4460	20
525	20240516	121900	64888290	4460	4460	4460	4460	22
526	20240516	121800	64790170	4460	4460	4460	4460	12
527	20240516	121700	64736650	4460	4460	4460	4460	10
528	20240516	121600	64692050	4460	4460	4460	4460	0
529	20240516	121500	64692050	4460	4460	4460	4460	0
530	20240516	121400	64692050	4460	4460	4460	4460	0
531	20240516	121300	64692050	4460	4460	4460	4460	1
532	20240516	121200	64687590	4460	4460	4460	4460	0
533	20240516	121100	64687590	4460	4460	4460	4460	0
534	20240516	121000	64687590	4460	4460	4460	4460	0
535	20240516	120900	64687590	4460	4460	4460	4460	1
536	20240516	120800	64683130	4425	4425	4425	4425	0
537	20240516	120700	64683130	4425	4425	4425	4425	63
538	20240516	120600	64404355	4425	4425	4425	4425	0
539	20240516	120500	64404355	4425	4425	4425	4425	0
540	20240516	120400	64404355	4425	4435	4435	4425	1600
541	20240516	120300	57320035	4435	4440	4440	4435	300
542	20240516	120200	55989315	4440	4440	4440	4440	0
543	20240516	120100	55989315	4440	4440	4440	4440	25
544	20240516	120000	55878315	4440	4440	4440	4440	0
545	20240516	115900	55878315	4440	4440	4440	4440	0
546	20240516	115800	55878315	4440	4440	4440	4440	1300
547	20240516	115700	50106315	4475	4475	4475	4475	0
548	20240516	115600	50106315	4475	4475	4475	4475	0
549	20240516	115500	50106315	4475	4475	4475	4475	0
550	20240516	115400	50106315	4475	4475	4475	4475	1
551	20240516	115300	50101840	4475	4475	4475	4475	0
552	20240516	115200	50101840	4475	4460	4475	4460	500
553	20240516	115100	47869815	4460	4460	4460	4460	0
554	20240516	115000	47869815	4460	4460	4460	4460	0
555	20240516	114900	47869815	4460	4460	4460	4460	0
556	20240516	114800	47869815	4460	4460	4460	4460	0
557	20240516	114700	47869815	4460	4460	4460	4460	0
558	20240516	114600	47869815	4460	4460	4460	4460	5
559	20240516	114500	47847515	4465	4465	4465	4465	22
560	20240516	114400	47749285	4460	4460	4460	4460	0
561	20240516	114300	47749285	4460	4460	4460	4460	0
562	20240516	114200	47749285	4460	4460	4460	4460	11
563	20240516	114100	47700225	4460	4460	4460	4460	1
564	20240516	114000	47695765	4465	4465	4465	4465	2
565	20240516	113900	47686835	4470	4470	4470	4470	0
566	20240516	113800	47686835	4470	4470	4470	4470	0
567	20240516	113700	47686835	4470	4470	4470	4470	49
568	20240516	113600	47467805	4470	4470	4470	4470	0
569	20240516	113500	47467805	4470	4470	4470	4470	0
570	20240516	113400	47467805	4470	4470	4470	4470	1
571	20240516	113300	47463335	4440	4440	4440	4440	0
572	20240516	113200	47463335	4440	4440	4440	4440	0
573	20240516	113100	47463335	4440	4440	4440	4440	0
574	20240516	113000	47463335	4440	4440	4440	4440	0
575	20240516	112900	47463335	4440	4440	4440	4440	0
576	20240516	112800	47463335	4440	4440	4440	4440	0
577	20240516	112700	47463335	4440	4440	4440	4440	0
578	20240516	112600	47463335	4440	4440	4440	4440	0
579	20240516	112500	47463335	4440	4440	4440	4440	0
580	20240516	112400	47463335	4440	4440	4440	4440	0
581	20240516	112300	47463335	4440	4440	4440	4440	0
582	20240516	112200	47463335	4440	4440	4440	4440	0
583	20240516	112100	47463335	4440	4440	4440	4440	0
584	20240516	112000	47463335	4440	4440	4440	4440	0
585	20240516	111900	47463335	4440	4440	4440	4440	0
586	20240516	111800	47463335	4440	4445	4445	4440	2000
587	20240516	111700	38582435	4455	4455	4455	4455	0
588	20240516	111600	38582435	4455	4455	4455	4455	39
589	20240516	111500	38408690	4455	4455	4455	4455	1
590	20240516	111400	38404235	4455	4455	4455	4455	0
591	20240516	111300	38404235	4455	4455	4455	4455	3
592	20240516	111200	38390870	4455	4455	4455	4455	105
593	20240516	111100	37923095	4450	4450	4450	4450	105
594	20240516	111000	37455845	4455	4455	4455	4455	100
595	20240516	110900	37010345	4475	4475	4475	4475	0
596	20240516	110800	37010345	4475	4475	4475	4475	0
597	20240516	110700	37010345	4475	4475	4475	4475	0
598	20240516	110600	37010345	4475	4475	4475	4475	0
599	20240516	110500	37010345	4475	4475	4475	4475	0
600	20240516	110400	37010345	4475	4475	4475	4475	0
601	20240516	110300	37010345	4475	4475	4475	4475	0
602	20240516	110200	37010345	4475	4475	4475	4475	0
603	20240516	110100	37010345	4475	4475	4475	4475	1
604	20240516	110000	37005870	4475	4475	4475	4475	0
605	20240516	105900	37005870	4475	4475	4475	4475	0
606	20240516	105800	37005870	4475	4475	4475	4475	0
607	20240516	105700	37005870	4475	4475	4475	4475	0
608	20240516	105600	37005870	4475	4475	4475	4475	0
609	20240516	105500	37005870	4475	4475	4475	4475	0
610	20240516	105400	37005870	4475	4475	4475	4475	0
611	20240516	105300	37005870	4475	4475	4475	4475	0
612	20240516	105200	37005870	4475	4475	4475	4475	0
613	20240516	105100	37005870	4475	4475	4475	4475	0
614	20240516	105000	37005870	4475	4475	4475	4475	0
615	20240516	104900	37005870	4475	4475	4475	4475	0
616	20240516	104800	37005870	4475	4475	4475	4475	0
617	20240516	104700	37005870	4475	4475	4475	4475	1
618	20240516	104600	37001395	4475	4475	4475	4475	0
619	20240516	104500	37001395	4475	4475	4475	4475	0
620	20240516	104400	37001395	4475	4475	4475	4475	1
621	20240516	104300	36996920	4445	4445	4445	4445	0
622	20240516	104200	36996920	4445	4445	4445	4445	122
623	20240516	104100	36454630	4445	4445	4445	4445	4
624	20240516	104000	36436850	4445	4470	4470	4430	704
625	20240516	103900	33310510	4470	4470	4470	4470	83
626	20240516	103800	32939500	4470	4470	4470	4470	3
627	20240516	103700	32926090	4470	4470	4470	4470	12
628	20240516	103600	32872450	4470	4470	4470	4470	0
629	20240516	103500	32872450	4470	4470	4470	4470	2
630	20240516	103400	32863510	4475	4475	4475	4475	0
631	20240516	103300	32863510	4475	4475	4475	4475	0
632	20240516	103200	32863510	4475	4475	4475	4475	0
633	20240516	103100	32863510	4475	4475	4475	4475	0
634	20240516	103000	32863510	4475	4475	4475	4475	0
635	20240516	102900	32863510	4475	4475	4475	4475	0
636	20240516	102800	32863510	4475	4475	4475	4475	0
637	20240516	102700	32863510	4475	4475	4475	4475	2
638	20240516	102600	32854560	4480	4480	4480	4480	0
639	20240516	102500	32854560	4480	4480	4480	4480	0
640	20240516	102400	32854560	4480	4480	4480	4480	2
641	20240516	102300	32845600	4480	4480	4480	4480	2
642	20240516	102200	32836640	4480	4480	4480	4480	0
643	20240516	102100	32836640	4480	4480	4480	4480	218
644	20240516	102000	31860000	4485	4485	4485	4485	0
645	20240516	101900	31860000	4485	4485	4485	4485	0
646	20240516	101800	31860000	4485	4460	4485	4445	8
647	20240516	101700	31824285	4460	4460	4460	4460	300
648	20240516	101600	30486285	4460	4460	4460	4460	25
649	20240516	101500	30374785	4485	4485	4485	4485	0
650	20240516	101400	30374785	4485	4485	4485	4485	13
651	20240516	101300	30316480	4485	4485	4485	4485	0
652	20240516	101200	30316480	4485	4480	4485	4480	4
653	20240516	101100	30298555	4480	4480	4480	4480	0
654	20240516	101000	30298555	4480	4480	4480	4480	0
655	20240516	100900	30298555	4480	4480	4480	4480	2
656	20240516	100800	30289595	4480	4480	4480	4480	0
657	20240516	100700	30289595	4480	4480	4480	4480	0
658	20240516	100600	30289595	4480	4480	4480	4480	1
659	20240516	100500	30285115	4480	4460	4480	4460	3
660	20240516	100400	30271715	4485	4485	4485	4485	0
661	20240516	100300	30271715	4485	4485	4485	4485	0
662	20240516	100200	30271715	4485	4475	4485	4475	51
663	20240516	100100	30043100	4480	4480	4480	4480	1
664	20240516	100000	30038620	4480	4480	4480	4480	2
665	20240516	095900	30029660	4480	4470	4480	4470	165
666	20240516	095800	29292060	4470	4470	4470	4470	1
667	20240516	095700	29287590	4470	4470	4470	4470	1
668	20240516	095600	29283120	4470	4470	4470	4470	1
669	20240516	095500	29278650	4470	4470	4470	4470	11
670	20240516	095400	29229480	4465	4465	4465	4465	243
671	20240516	095300	28144485	4465	4465	4465	4465	0
672	20240516	095200	28144485	4465	4465	4465	4465	0
673	20240516	095100	28144485	4465	4465	4465	4465	0
674	20240516	095000	28144485	4465	4465	4465	4465	0
675	20240516	094900	28144485	4465	4465	4465	4465	0
676	20240516	094800	28144485	4465	4465	4465	4465	0
677	20240516	094700	28144485	4465	4465	4465	4465	301
678	20240516	094600	26800520	4470	4470	4470	4470	0
679	20240516	094500	26800520	4470	4470	4470	4470	0
680	20240516	094400	26800520	4470	4470	4470	4470	26
681	20240516	094300	26684300	4480	4480	4480	4480	1
682	20240516	094200	26679820	4480	4480	4480	4480	232
683	20240516	094100	25640460	4480	4480	4480	4480	439
684	20240516	094000	23673740	4480	4480	4480	4480	0
685	20240516	093900	23673740	4480	4480	4480	4480	1
686	20240516	093800	23669260	4480	4475	4480	4475	12
687	20240516	093700	23615550	4470	4470	4470	4470	0
688	20240516	093600	23615550	4470	4470	4470	4470	0
689	20240516	093500	23615550	4470	4470	4470	4470	0
690	20240516	093400	23615550	4470	4470	4470	4470	0
691	20240516	093300	23615550	4470	4470	4470	4470	0
692	20240516	093200	23615550	4470	4470	4470	4470	0
693	20240516	093100	23615550	4470	4470	4470	4470	0
694	20240516	093000	23615550	4470	4470	4470	4470	299
695	20240516	092900	22279020	4470	4470	4470	4470	1
696	20240516	092800	22274550	4465	4465	4465	4465	468
697	20240516	092700	20184930	4465	4465	4465	4465	205
698	20240516	092600	19269605	4465	4465	4465	4465	0
699	20240516	092500	19269605	4465	4460	4465	4460	35
700	20240516	092400	19113355	4465	4465	4470	4465	1703
701	20240516	092300	11504445	4465	4460	4465	4460	114
702	20240516	092200	10995505	4465	4465	4465	4465	0
703	20240516	092100	10995505	4465	4465	4465	4465	0
704	20240516	092000	10995505	4465	4465	4465	4465	0
705	20240516	091900	10995505	4465	4465	4465	4465	0
706	20240516	091800	10995505	4465	4470	4470	4465	188
707	20240516	091700	10155560	4470	4470	4470	4470	1
708	20240516	091600	10151090	4485	4485	4485	4485	0
709	20240516	091500	10151090	4485	4485	4485	4485	0
710	20240516	091400	10151090	4485	4480	4485	4480	206
711	20240516	091300	9228200	4480	4480	4480	4480	103
712	20240516	091200	8766760	4480	4480	4480	4480	678
713	20240516	091100	5729320	4480	4480	4480	4480	0
714	20240516	091000	5729320	4480	4480	4480	4480	223
715	20240516	090900	4730280	4480	4470	4480	4470	303
716	20240516	090800	3372870	4480	4480	4480	4480	500
717	20240516	090700	1132870	4485	4485	4485	4485	0
718	20240516	090600	1132870	4485	4465	4485	4465	90
719	20240516	090500	729995	4460	4455	4460	4455	109
720	20240516	090400	243860	4430	4440	4460	4430	50
721	20240516	090300	22120	4430	4430	4430	4430	0
722	20240516	090200	22120	4430	4430	4430	4430	0
723	20240516	090100	22120	4430	4430	4430	4430	0
724	20240516	090000	22120	4430	4420	4430	4420	5