KissMeData/330730/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	210700	74808580	4725	4725	4725	4725	183
3	20240517	210600	74808580	4725	4725	4725	4725	0
4	20240517	210500	74808580	4725	4725	4725	4725	0
5	20240517	210400	74808580	4725	4725	4725	4725	0
6	20240517	210300	74808580	4725	4725	4725	4725	0
7	20240517	210200	74808580	4725	4725	4725	4725	0
8	20240517	210100	74808580	4725	4725	4725	4725	0
9	20240517	210000	74808580	4725	4725	4725	4725	0
10	20240517	205900	74808580	4725	4725	4725	4725	0
11	20240517	205800	74808580	4725	4725	4725	4725	0
12	20240517	205700	74808580	4725	4725	4725	4725	0
13	20240517	205600	74808580	4725	4725	4725	4725	0
14	20240517	205500	74808580	4725	4725	4725	4725	0
15	20240517	205400	74808580	4725	4725	4725	4725	0
16	20240517	205300	74808580	4725	4725	4725	4725	0
17	20240517	205200	74808580	4725	4725	4725	4725	0
18	20240517	205100	74808580	4725	4725	4725	4725	0
19	20240517	205000	74808580	4725	4725	4725	4725	0
20	20240517	204900	74808580	4725	4725	4725	4725	0
21	20240517	204800	74808580	4725	4725	4725	4725	0
22	20240517	204700	74808580	4725	4725	4725	4725	0
23	20240517	204600	74808580	4725	4725	4725	4725	0
24	20240517	204500	74808580	4725	4725	4725	4725	0
25	20240517	204400	74808580	4725	4725	4725	4725	0
26	20240517	204300	74808580	4725	4725	4725	4725	0
27	20240517	204200	74808580	4725	4725	4725	4725	0
28	20240517	204100	74808580	4725	4725	4725	4725	0
29	20240517	204000	74808580	4725	4725	4725	4725	0
30	20240517	203900	74808580	4725	4725	4725	4725	0
31	20240517	203800	74808580	4725	4725	4725	4725	0
32	20240517	203700	74808580	4725	4725	4725	4725	183
33	20240517	203600	74808580	4725	4725	4725	4725	0
34	20240517	203500	74808580	4725	4725	4725	4725	0
35	20240517	203400	74808580	4725	4725	4725	4725	0
36	20240517	203300	74808580	4725	4725	4725	4725	0
37	20240517	203200	74808580	4725	4725	4725	4725	0
38	20240517	203100	74808580	4725	4725	4725	4725	0
39	20240517	203000	74808580	4725	4725	4725	4725	0
40	20240517	202900	74808580	4725	4725	4725	4725	0
41	20240517	202800	74808580	4725	4725	4725	4725	0
42	20240517	202700	74808580	4725	4725	4725	4725	0
43	20240517	202600	74808580	4725	4725	4725	4725	0
44	20240517	202500	74808580	4725	4725	4725	4725	0
45	20240517	202400	74808580	4725	4725	4725	4725	0
46	20240517	202300	74808580	4725	4725	4725	4725	0
47	20240517	202200	74808580	4725	4725	4725	4725	0
48	20240517	202100	74808580	4725	4725	4725	4725	0
49	20240517	202000	74808580	4725	4725	4725	4725	0
50	20240517	201900	74808580	4725	4725	4725	4725	0
51	20240517	201800	74808580	4725	4725	4725	4725	0
52	20240517	201700	74808580	4725	4725	4725	4725	0
53	20240517	201600	74808580	4725	4725	4725	4725	0
54	20240517	201500	74808580	4725	4725	4725	4725	0
55	20240517	201400	74808580	4725	4725	4725	4725	0
56	20240517	201300	74808580	4725	4725	4725	4725	0
57	20240517	201200	74808580	4725	4725	4725	4725	0
58	20240517	201100	74808580	4725	4725	4725	4725	0
59	20240517	201000	74808580	4725	4725	4725	4725	0
60	20240517	200900	74808580	4725	4725	4725	4725	0
61	20240517	200800	74808580	4725	4725	4725	4725	0
62	20240517	200700	74808580	4725	4725	4725	4725	183
63	20240517	200600	74808580	4725	4725	4725	4725	0
64	20240517	200500	74808580	4725	4725	4725	4725	0
65	20240517	200400	74808580	4725	4725	4725	4725	0
66	20240517	200300	74808580	4725	4725	4725	4725	0
67	20240517	200200	74808580	4725	4725	4725	4725	0
68	20240517	200100	74808580	4725	4725	4725	4725	0
69	20240517	200000	74808580	4725	4725	4725	4725	0
70	20240517	195900	74808580	4725	4725	4725	4725	0
71	20240517	195800	74808580	4725	4725	4725	4725	0
72	20240517	195700	74808580	4725	4725	4725	4725	0
73	20240517	195600	74808580	4725	4725	4725	4725	0
74	20240517	195500	74808580	4725	4725	4725	4725	0
75	20240517	195400	74808580	4725	4725	4725	4725	0
76	20240517	195300	74808580	4725	4725	4725	4725	0
77	20240517	195200	74808580	4725	4725	4725	4725	0
78	20240517	195100	74808580	4725	4725	4725	4725	0
79	20240517	195000	74808580	4725	4725	4725	4725	0
80	20240517	194900	74808580	4725	4725	4725	4725	0
81	20240517	194800	74808580	4725	4725	4725	4725	0
82	20240517	194700	74808580	4725	4725	4725	4725	0
83	20240517	194600	74808580	4725	4725	4725	4725	0
84	20240517	194500	74808580	4725	4725	4725	4725	0
85	20240517	194400	74808580	4725	4725	4725	4725	0
86	20240517	194300	74808580	4725	4725	4725	4725	0
87	20240517	194200	74808580	4725	4725	4725	4725	0
88	20240517	194100	74808580	4725	4725	4725	4725	0
89	20240517	194000	74808580	4725	4725	4725	4725	0
90	20240517	193900	74808580	4725	4725	4725	4725	0
91	20240517	193800	74808580	4725	4725	4725	4725	0
92	20240517	193700	74808580	4725	4725	4725	4725	183
93	20240517	193600	74808580	4725	4725	4725	4725	0
94	20240517	193500	74808580	4725	4725	4725	4725	0
95	20240517	193400	74808580	4725	4725	4725	4725	0
96	20240517	193300	74808580	4725	4725	4725	4725	0
97	20240517	193200	74808580	4725	4725	4725	4725	0
98	20240517	193100	74808580	4725	4725	4725	4725	0
99	20240517	193000	74808580	4725	4725	4725	4725	0
100	20240517	192900	74808580	4725	4725	4725	4725	0
101	20240517	192800	74808580	4725	4725	4725	4725	0
102	20240517	192700	74808580	4725	4725	4725	4725	0
103	20240517	192600	74808580	4725	4725	4725	4725	0
104	20240517	192500	74808580	4725	4725	4725	4725	0
105	20240517	192400	74808580	4725	4725	4725	4725	0
106	20240517	192300	74808580	4725	4725	4725	4725	0
107	20240517	192200	74808580	4725	4725	4725	4725	0
108	20240517	192100	74808580	4725	4725	4725	4725	0
109	20240517	192000	74808580	4725	4725	4725	4725	0
110	20240517	191900	74808580	4725	4725	4725	4725	0
111	20240517	191800	74808580	4725	4725	4725	4725	0
112	20240517	191700	74808580	4725	4725	4725	4725	0
113	20240517	191600	74808580	4725	4725	4725	4725	0
114	20240517	191500	74808580	4725	4725	4725	4725	0
115	20240517	191400	74808580	4725	4725	4725	4725	0
116	20240517	191300	74808580	4725	4725	4725	4725	0
117	20240517	191200	74808580	4725	4725	4725	4725	0
118	20240517	191100	74808580	4725	4725	4725	4725	0
119	20240517	191000	74808580	4725	4725	4725	4725	0
120	20240517	190900	74808580	4725	4725	4725	4725	0
121	20240517	190800	74808580	4725	4725	4725	4725	0
122	20240517	190700	74808580	4725	4725	4725	4725	183
123	20240517	190600	74808580	4725	4725	4725	4725	0
124	20240517	190500	74808580	4725	4725	4725	4725	0
125	20240517	190400	74808580	4725	4725	4725	4725	0
126	20240517	190300	74808580	4725	4725	4725	4725	0
127	20240517	190200	74808580	4725	4725	4725	4725	0
128	20240517	190100	74808580	4725	4725	4725	4725	0
129	20240517	190000	74808580	4725	4725	4725	4725	0
130	20240517	185900	74808580	4725	4725	4725	4725	0
131	20240517	185800	74808580	4725	4725	4725	4725	0
132	20240517	185700	74808580	4725	4725	4725	4725	0
133	20240517	185600	74808580	4725	4725	4725	4725	0
134	20240517	185500	74808580	4725	4725	4725	4725	0
135	20240517	185400	74808580	4725	4725	4725	4725	0
136	20240517	185300	74808580	4725	4725	4725	4725	0
137	20240517	185200	74808580	4725	4725	4725	4725	0
138	20240517	185100	74808580	4725	4725	4725	4725	0
139	20240517	185000	74808580	4725	4725	4725	4725	0
140	20240517	184900	74808580	4725	4725	4725	4725	0
141	20240517	184800	74808580	4725	4725	4725	4725	0
142	20240517	184700	74808580	4725	4725	4725	4725	0
143	20240517	184600	74808580	4725	4725	4725	4725	0
144	20240517	184500	74808580	4725	4725	4725	4725	0
145	20240517	184400	74808580	4725	4725	4725	4725	0
146	20240517	184300	74808580	4725	4725	4725	4725	0
147	20240517	184200	74808580	4725	4725	4725	4725	0
148	20240517	184100	74808580	4725	4725	4725	4725	0
149	20240517	184000	74808580	4725	4725	4725	4725	0
150	20240517	183900	74808580	4725	4725	4725	4725	0
151	20240517	183800	74808580	4725	4725	4725	4725	0
152	20240517	183700	74808580	4725	4725	4725	4725	183
153	20240517	183600	74808580	4725	4725	4725	4725	0
154	20240517	183500	74808580	4725	4725	4725	4725	0
155	20240517	183400	74808580	4725	4725	4725	4725	0
156	20240517	183300	74808580	4725	4725	4725	4725	0
157	20240517	183200	74808580	4725	4725	4725	4725	0
158	20240517	183100	74808580	4725	4725	4725	4725	0
159	20240517	183000	74808580	4725	4725	4725	4725	0
160	20240517	182900	74808580	4725	4725	4725	4725	0
161	20240517	182800	74808580	4725	4725	4725	4725	0
162	20240517	182700	74808580	4725	4725	4725	4725	0
163	20240517	182600	74808580	4725	4725	4725	4725	0
164	20240517	182500	74808580	4725	4725	4725	4725	0
165	20240517	182400	74808580	4725	4725	4725	4725	0
166	20240517	182300	74808580	4725	4725	4725	4725	0
167	20240517	182200	74808580	4725	4725	4725	4725	0
168	20240517	182100	74808580	4725	4725	4725	4725	0
169	20240517	182000	74808580	4725	4725	4725	4725	0
170	20240517	181900	74808580	4725	4725	4725	4725	0
171	20240517	181800	74808580	4725	4725	4725	4725	0
172	20240517	181700	74808580	4725	4725	4725	4725	0
173	20240517	181600	74808580	4725	4725	4725	4725	0
174	20240517	181500	74808580	4725	4725	4725	4725	0
175	20240517	181400	74808580	4725	4725	4725	4725	0
176	20240517	181300	74808580	4725	4725	4725	4725	0
177	20240517	181200	74808580	4725	4725	4725	4725	0
178	20240517	181100	74808580	4725	4725	4725	4725	0
179	20240517	181000	74808580	4725	4725	4725	4725	0
180	20240517	180900	74808580	4725	4725	4725	4725	0
181	20240517	180800	74808580	4725	4725	4725	4725	0
182	20240517	180700	74808580	4725	4725	4725	4725	183
183	20240517	180600	74808580	4725	4725	4725	4725	0
184	20240517	180500	74808580	4725	4725	4725	4725	0
185	20240517	180400	74808580	4725	4725	4725	4725	0
186	20240517	180300	74808580	4725	4725	4725	4725	0
187	20240517	180200	74808580	4725	4725	4725	4725	0
188	20240517	180100	74808580	4725	4725	4725	4725	0
189	20240517	180000	74808580	4725	4725	4725	4725	0
190	20240517	175900	74808580	4725	4725	4725	4725	0
191	20240517	175800	74808580	4725	4725	4725	4725	0
192	20240517	175700	74808580	4725	4725	4725	4725	0
193	20240517	175600	74808580	4725	4725	4725	4725	0
194	20240517	175500	74808580	4725	4725	4725	4725	0
195	20240517	175400	74808580	4725	4725	4725	4725	0
196	20240517	175300	74808580	4725	4725	4725	4725	0
197	20240517	175200	74808580	4725	4725	4725	4725	0
198	20240517	175100	74808580	4725	4725	4725	4725	0
199	20240517	175000	74808580	4725	4725	4725	4725	0
200	20240517	174900	74808580	4725	4725	4725	4725	0
201	20240517	174800	74808580	4725	4725	4725	4725	0
202	20240517	174700	74808580	4725	4725	4725	4725	0
203	20240517	174600	74808580	4725	4725	4725	4725	0
204	20240517	174500	74808580	4725	4725	4725	4725	0
205	20240517	174400	74808580	4725	4725	4725	4725	0
206	20240517	174300	74808580	4725	4725	4725	4725	0
207	20240517	174200	74808580	4725	4725	4725	4725	0
208	20240517	174100	74808580	4725	4725	4725	4725	0
209	20240517	174000	74808580	4725	4725	4725	4725	0
210	20240517	173900	74808580	4725	4725	4725	4725	0
211	20240517	173800	74808580	4725	4725	4725	4725	0
212	20240517	173700	74808580	4725	4725	4725	4725	183
213	20240517	173600	74808580	4725	4725	4725	4725	0
214	20240517	173500	74808580	4725	4725	4725	4725	0
215	20240517	173400	74808580	4725	4725	4725	4725	0
216	20240517	173300	74808580	4725	4725	4725	4725	0
217	20240517	173200	74808580	4725	4725	4725	4725	0
218	20240517	173100	74808580	4725	4725	4725	4725	0
219	20240517	173000	74808580	4725	4725	4725	4725	0
220	20240517	172900	74808580	4725	4725	4725	4725	0
221	20240517	172800	74808580	4725	4725	4725	4725	0
222	20240517	172700	74808580	4725	4725	4725	4725	0
223	20240517	172600	74808580	4725	4725	4725	4725	0
224	20240517	172500	74808580	4725	4725	4725	4725	0
225	20240517	172400	74808580	4725	4725	4725	4725	0
226	20240517	172300	74808580	4725	4725	4725	4725	0
227	20240517	172200	74808580	4725	4725	4725	4725	0
228	20240517	172100	74808580	4725	4725	4725	4725	0
229	20240517	172000	74808580	4725	4725	4725	4725	0
230	20240517	171900	74808580	4725	4725	4725	4725	0
231	20240517	171800	74808580	4725	4725	4725	4725	0
232	20240517	171700	74808580	4725	4725	4725	4725	0
233	20240517	171600	74808580	4725	4725	4725	4725	0
234	20240517	171500	74808580	4725	4725	4725	4725	0
235	20240517	171400	74808580	4725	4725	4725	4725	0
236	20240517	171300	74808580	4725	4725	4725	4725	0
237	20240517	171200	74808580	4725	4725	4725	4725	0
238	20240517	171100	74808580	4725	4725	4725	4725	0
239	20240517	171000	74808580	4725	4725	4725	4725	0
240	20240517	170900	74808580	4725	4725	4725	4725	0
241	20240517	170800	74808580	4725	4725	4725	4725	0
242	20240517	170700	74808580	4725	4725	4725	4725	183
243	20240517	170600	74808580	4725	4725	4725	4725	0
244	20240517	170500	74808580	4725	4725	4725	4725	0
245	20240517	170400	74808580	4725	4725	4725	4725	0
246	20240517	170300	74808580	4725	4725	4725	4725	0
247	20240517	170200	74808580	4725	4725	4725	4725	0
248	20240517	170100	74808580	4725	4725	4725	4725	0
249	20240517	170000	74808580	4725	4725	4725	4725	0
250	20240517	165900	74808580	4725	4725	4725	4725	0
251	20240517	165800	74808580	4725	4725	4725	4725	0
252	20240517	165700	74808580	4725	4725	4725	4725	0
253	20240517	165600	74808580	4725	4725	4725	4725	0
254	20240517	165500	74808580	4725	4725	4725	4725	0
255	20240517	165400	74808580	4725	4725	4725	4725	0
256	20240517	165300	74808580	4725	4725	4725	4725	0
257	20240517	165200	74808580	4725	4725	4725	4725	0
258	20240517	165100	74808580	4725	4725	4725	4725	0
259	20240517	165000	74808580	4725	4725	4725	4725	0
260	20240517	164900	74808580	4725	4725	4725	4725	0
261	20240517	164800	74808580	4725	4725	4725	4725	0
262	20240517	164700	74808580	4725	4725	4725	4725	0
263	20240517	164600	74808580	4725	4725	4725	4725	0
264	20240517	164500	74808580	4725	4725	4725	4725	0
265	20240517	164400	74808580	4725	4725	4725	4725	0
266	20240517	164300	74808580	4725	4725	4725	4725	0
267	20240517	164200	74808580	4725	4725	4725	4725	0
268	20240517	164100	74808580	4725	4725	4725	4725	0
269	20240517	164000	74808580	4725	4725	4725	4725	0
270	20240517	163900	74808580	4725	4725	4725	4725	0
271	20240517	163800	74808580	4725	4725	4725	4725	0
272	20240517	163700	74808580	4725	4725	4725	4725	183
273	20240517	163600	74808580	4725	4725	4725	4725	0
274	20240517	163500	74808580	4725	4725	4725	4725	0
275	20240517	163400	74808580	4725	4725	4725	4725	0
276	20240517	163300	74808580	4725	4725	4725	4725	0
277	20240517	163200	74808580	4725	4725	4725	4725	0
278	20240517	163100	74808580	4725	4725	4725	4725	0
279	20240517	163000	74808580	4725	4725	4725	4725	0
280	20240517	162900	74808580	4725	4725	4725	4725	0
281	20240517	162800	74808580	4725	4725	4725	4725	0
282	20240517	162700	74808580	4725	4725	4725	4725	0
283	20240517	162600	74808580	4725	4725	4725	4725	0
284	20240517	162500	74808580	4725	4725	4725	4725	0
285	20240517	162400	74808580	4725	4725	4725	4725	0
286	20240517	162300	74808580	4725	4725	4725	4725	0
287	20240517	162200	74808580	4725	4725	4725	4725	0
288	20240517	162100	74808580	4725	4725	4725	4725	0
289	20240517	162000	74808580	4725	4725	4725	4725	0
290	20240517	161900	74808580	4725	4725	4725	4725	0
291	20240517	161800	74808580	4725	4725	4725	4725	0
292	20240517	161700	74808580	4725	4725	4725	4725	0
293	20240517	161600	74808580	4725	4725	4725	4725	0
294	20240517	161500	74808580	4725	4725	4725	4725	0
295	20240517	161400	74808580	4725	4725	4725	4725	0
296	20240517	161300	74808580	4725	4725	4725	4725	0
297	20240517	161200	74808580	4725	4725	4725	4725	0
298	20240517	161100	74808580	4725	4725	4725	4725	0
299	20240517	161000	74808580	4725	4725	4725	4725	0
300	20240517	160900	74808580	4725	4725	4725	4725	0
301	20240517	160800	74808580	4725	4725	4725	4725	0
302	20240517	160700	74808580	4725	4725	4725	4725	183
303	20240517	160600	74808580	4725	4725	4725	4725	0
304	20240517	160500	74808580	4725	4725	4725	4725	0
305	20240517	160400	74808580	4725	4725	4725	4725	0
306	20240517	160300	74808580	4725	4725	4725	4725	0
307	20240517	160200	74808580	4725	4725	4725	4725	0
308	20240517	160100	74808580	4725	4725	4725	4725	0
309	20240517	160000	74808580	4725	4725	4725	4725	0
310	20240517	155900	74808580	4725	4725	4725	4725	0
311	20240517	155800	74808580	4725	4725	4725	4725	0
312	20240517	155700	74808580	4725	4725	4725	4725	0
313	20240517	155600	74808580	4725	4725	4725	4725	0
314	20240517	155500	74808580	4725	4725	4725	4725	0
315	20240517	155400	74808580	4725	4725	4725	4725	0
316	20240517	155300	74808580	4725	4725	4725	4725	0
317	20240517	155200	74808580	4725	4725	4725	4725	0
318	20240517	155100	74808580	4725	4725	4725	4725	0
319	20240517	155000	74808580	4725	4725	4725	4725	0
320	20240517	154900	74808580	4725	4725	4725	4725	0
321	20240517	154800	74808580	4725	4725	4725	4725	0
322	20240517	154700	74808580	4725	4725	4725	4725	0
323	20240517	154600	74808580	4725	4725	4725	4725	0
324	20240517	154500	74808580	4725	4725	4725	4725	0
325	20240517	154400	74808580	4725	4725	4725	4725	0
326	20240517	154300	74808580	4725	4725	4725	4725	0
327	20240517	154200	74808580	4725	4725	4725	4725	0
328	20240517	154100	74808580	4725	4725	4725	4725	0
329	20240517	154000	74808580	4725	4725	4725	4725	0
330	20240517	153900	74808580	4725	4725	4725	4725	0
331	20240517	153800	74808580	4725	4725	4725	4725	0
332	20240517	153700	74808580	4725	4725	4725	4725	183
333	20240517	153600	74808580	4725	4725	4725	4725	0
334	20240517	153500	74808580	4725	4725	4725	4725	0
335	20240517	153400	74808580	4725	4725	4725	4725	0
336	20240517	153300	74808580	4725	4725	4725	4725	0
337	20240517	153200	74808580	4725	4725	4725	4725	0
338	20240517	153100	74808580	4725	4725	4725	4725	0
339	20240517	153000	74808580	4725	4725	4725	4725	183
340	20240517	152900	73943905	4710	4710	4710	4710	0
341	20240517	152800	73943905	4710	4710	4710	4710	0
342	20240517	152700	73943905	4710	4710	4710	4710	0
343	20240517	152600	73943905	4710	4710	4710	4710	0
344	20240517	152500	73943905	4710	4710	4710	4710	0
345	20240517	152400	73943905	4710	4710	4710	4710	0
346	20240517	152300	73943905	4710	4710	4710	4710	0
347	20240517	152200	73943905	4710	4710	4710	4710	0
348	20240517	152100	73943905	4710	4710	4710	4710	0
349	20240517	152000	73943905	4710	4710	4710	4710	0
350	20240517	151900	73943905	4710	4730	4730	4710	33
351	20240517	151800	73787835	4725	4725	4725	4725	39
352	20240517	151700	73603560	4735	4735	4735	4735	0
353	20240517	151600	73603560	4735	4735	4735	4735	0
354	20240517	151500	73603560	4735	4730	4735	4710	41
355	20240517	151400	73409565	4735	4735	4735	4735	0
356	20240517	151300	73409565	4735	4735	4735	4735	1
357	20240517	151200	73404830	4730	4730	4730	4730	1033
358	20240517	151100	68518740	4735	4735	4735	4735	1
359	20240517	151000	68514005	4705	4705	4705	4705	200
360	20240517	150900	67573005	4735	4735	4735	4735	0
361	20240517	150800	67573005	4735	4725	4735	4725	6
362	20240517	150700	67544645	4730	4730	4730	4730	5
363	20240517	150600	67520995	4735	4735	4735	4735	0
364	20240517	150500	67520995	4735	4735	4735	4735	0
365	20240517	150400	67520995	4735	4735	4735	4735	0
366	20240517	150300	67520995	4735	4735	4735	4735	0
367	20240517	150200	67520995	4735	4735	4735	4735	1
368	20240517	150100	67516260	4705	4735	4735	4705	193
369	20240517	150000	66608045	4705	4715	4715	4705	27
370	20240517	145900	66480960	4735	4735	4735	4735	0
371	20240517	145800	66480960	4735	4735	4735	4735	0
372	20240517	145700	66480960	4735	4735	4735	4735	0
373	20240517	145600	66480960	4735	4735	4735	4735	34
374	20240517	145500	66319970	4735	4735	4735	4735	0
375	20240517	145400	66319970	4735	4735	4735	4735	0
376	20240517	145300	66319970	4735	4735	4735	4735	0
377	20240517	145200	66319970	4735	4735	4735	4735	0
378	20240517	145100	66319970	4735	4735	4735	4735	0
379	20240517	145000	66319970	4735	4735	4735	4735	0
380	20240517	144900	66319970	4735	4735	4735	4735	0
381	20240517	144800	66319970	4735	4735	4735	4735	0
382	20240517	144700	66319970	4735	4735	4735	4735	0
383	20240517	144600	66319970	4735	4735	4735	4735	0
384	20240517	144500	66319970	4735	4735	4735	4735	30
385	20240517	144400	66177920	4740	4740	4740	4740	0
386	20240517	144300	66177920	4740	4740	4740	4740	0
387	20240517	144200	66177920	4740	4740	4740	4740	0
388	20240517	144100	66177920	4740	4740	4740	4740	0
389	20240517	144000	66177920	4740	4740	4740	4740	0
390	20240517	143900	66177920	4740	4740	4740	4740	0
391	20240517	143800	66177920	4740	4740	4740	4740	0
392	20240517	143700	66177920	4740	4740	4740	4740	0
393	20240517	143600	66177920	4740	4740	4740	4740	1
394	20240517	143500	66173180	4735	4735	4735	4735	0
395	20240517	143400	66173180	4735	4735	4735	4735	642
396	20240517	143300	63133310	4735	4735	4735	4735	0
397	20240517	143200	63133310	4735	4735	4735	4735	0
398	20240517	143100	63133310	4735	4735	4735	4735	0
399	20240517	143000	63133310	4735	4735	4735	4735	0
400	20240517	142900	63133310	4735	4735	4735	4735	0
401	20240517	142800	63133310	4735	4735	4735	4735	0
402	20240517	142700	63133310	4735	4725	4735	4725	126
403	20240517	142600	62537950	4725	4725	4725	4725	0
404	20240517	142500	62537950	4725	4725	4725	4725	0
405	20240517	142400	62537950	4725	4725	4725	4725	0
406	20240517	142300	62537950	4725	4725	4725	4725	0
407	20240517	142200	62537950	4725	4725	4725	4725	2
408	20240517	142100	62528500	4720	4720	4720	4720	78
409	20240517	142000	62160340	4720	4720	4720	4720	0
410	20240517	141900	62160340	4720	4720	4720	4720	30
411	20240517	141800	62018740	4720	4720	4720	4720	0
412	20240517	141700	62018740	4720	4720	4720	4720	0
413	20240517	141600	62018740	4720	4720	4720	4720	0
414	20240517	141500	62018740	4720	4720	4720	4720	0
415	20240517	141400	62018740	4720	4720	4720	4720	0
416	20240517	141300	62018740	4720	4720	4720	4720	226
417	20240517	141200	60952020	4720	4720	4720	4720	190
418	20240517	141100	60055220	4720	4720	4720	4720	0
419	20240517	141000	60055220	4720	4720	4720	4720	190
420	20240517	140900	59158420	4700	4700	4700	4700	0
421	20240517	140800	59158420	4700	4700	4700	4700	0
422	20240517	140700	59158420	4700	4700	4700	4700	20
423	20240517	140600	59064420	4720	4720	4720	4720	0
424	20240517	140500	59064420	4720	4720	4720	4720	1
425	20240517	140400	59059700	4700	4700	4700	4700	27
426	20240517	140300	58932800	4700	4705	4705	4700	193
427	20240517	140200	58025445	4720	4720	4720	4720	0
428	20240517	140100	58025445	4720	4720	4720	4720	0
429	20240517	140000	58025445	4720	4720	4720	4720	0
430	20240517	135900	58025445	4720	4720	4720	4720	0
431	20240517	135800	58025445	4720	4710	4720	4710	11
432	20240517	135700	57973625	4720	4720	4720	4720	10
433	20240517	135600	57926425	4720	4720	4720	4720	0
434	20240517	135500	57926425	4720	4720	4720	4720	0
435	20240517	135400	57926425	4720	4720	4720	4720	1
436	20240517	135300	57921705	4705	4720	4720	4705	301
437	20240517	135200	56504000	4720	4720	4720	4720	0
438	20240517	135100	56504000	4720	4720	4720	4720	0
439	20240517	135000	56504000	4720	4720	4720	4720	0
440	20240517	134900	56504000	4720	4720	4720	4720	0
441	20240517	134800	56504000	4720	4720	4720	4720	0
442	20240517	134700	56504000	4720	4720	4720	4720	0
443	20240517	134600	56504000	4720	4720	4720	4720	0
444	20240517	134500	56504000	4720	4720	4720	4705	576
445	20240517	134400	53793890	4705	4705	4705	4705	0
446	20240517	134300	53793890	4705	4705	4705	4705	30
447	20240517	134200	53652740	4720	4720	4720	4720	0
448	20240517	134100	53652740	4720	4720	4720	4720	0
449	20240517	134000	53652740	4720	4720	4720	4720	1
450	20240517	133900	53648020	4705	4720	4720	4705	265
451	20240517	133800	52401180	4720	4720	4720	4720	0
452	20240517	133700	52401180	4720	4720	4720	4720	210
453	20240517	133600	51409980	4725	4725	4725	4725	0
454	20240517	133500	51409980	4725	4725	4725	4725	0
455	20240517	133400	51409980	4725	4725	4725	4725	0
456	20240517	133300	51409980	4725	4725	4725	4725	0
457	20240517	133200	51409980	4725	4725	4725	4725	9
458	20240517	133100	51367455	4725	4725	4725	4725	0
459	20240517	133000	51367455	4725	4725	4725	4725	0
460	20240517	132900	51367455	4725	4725	4725	4725	0
461	20240517	132800	51367455	4725	4720	4725	4720	561
462	20240517	132700	48719480	4725	4725	4725	4725	0
463	20240517	132600	48719480	4725	4725	4725	4725	0
464	20240517	132500	48719480	4725	4725	4725	4725	0
465	20240517	132400	48719480	4725	4725	4725	4725	0
466	20240517	132300	48719480	4725	4725	4725	4725	0
467	20240517	132200	48719480	4725	4725	4725	4725	0
468	20240517	132100	48719480	4725	4725	4725	4725	0
469	20240517	132000	48719480	4725	4725	4725	4725	0
470	20240517	131900	48719480	4725	4705	4725	4705	17
471	20240517	131800	48639445	4725	4725	4725	4725	0
472	20240517	131700	48639445	4725	4725	4725	4725	0
473	20240517	131600	48639445	4725	4725	4725	4725	0
474	20240517	131500	48639445	4725	4725	4725	4725	1
475	20240517	131400	48634720	4720	4720	4720	4720	10
476	20240517	131300	48587520	4720	4720	4720	4720	5
477	20240517	131200	48563920	4725	4725	4725	4725	0
478	20240517	131100	48563920	4725	4705	4725	4700	701
479	20240517	131000	45266695	4725	4725	4725	4725	0
480	20240517	130900	45266695	4725	4725	4725	4725	0
481	20240517	130800	45266695	4725	4725	4725	4725	0
482	20240517	130700	45266695	4725	4725	4725	4725	0
483	20240517	130600	45266695	4725	4725	4725	4725	0
484	20240517	130500	45266695	4725	4725	4725	4725	0
485	20240517	130400	45266695	4725	4725	4725	4725	0
486	20240517	130300	45266695	4725	4725	4725	4725	0
487	20240517	130200	45266695	4725	4725	4725	4725	170
488	20240517	130100	44463445	4725	4725	4725	4725	0
489	20240517	130000	44463445	4725	4725	4725	4725	0
490	20240517	125900	44463445	4725	4725	4725	4725	0
491	20240517	125800	44463445	4725	4725	4725	4725	0
492	20240517	125700	44463445	4725	4725	4725	4725	0
493	20240517	125600	44463445	4725	4725	4725	4725	0
494	20240517	125500	44463445	4725	4700	4725	4700	13
495	20240517	125400	44402295	4725	4725	4725	4725	0
496	20240517	125300	44402295	4725	4725	4725	4725	0
497	20240517	125200	44402295	4725	4725	4725	4725	45
498	20240517	125100	44189670	4700	4700	4700	4700	426
499	20240517	125000	42187470	4700	4705	4705	4700	431
500	20240517	124900	40160710	4725	4720	4725	4700	21
501	20240517	124800	40061600	4720	4720	4720	4720	11
502	20240517	124700	40009680	4720	4720	4720	4720	0
503	20240517	124600	40009680	4720	4720	4720	4720	0
504	20240517	124500	40009680	4720	4720	4720	4720	0
505	20240517	124400	40009680	4720	4720	4720	4720	0
506	20240517	124300	40009680	4720	4720	4720	4720	0
507	20240517	124200	40009680	4720	4720	4720	4720	0
508	20240517	124100	40009680	4720	4720	4720	4720	0
509	20240517	124000	40009680	4720	4720	4720	4720	0
510	20240517	123900	40009680	4720	4720	4720	4720	0
511	20240517	123800	40009680	4720	4720	4720	4720	0
512	20240517	123700	40009680	4720	4720	4720	4720	1
513	20240517	123600	40004960	4720	4720	4720	4720	1
514	20240517	123500	40000240	4705	4720	4720	4705	45
515	20240517	123400	39787870	4720	4720	4720	4720	10
516	20240517	123300	39740670	4720	4720	4720	4720	0
517	20240517	123200	39740670	4720	4720	4720	4720	0
518	20240517	123100	39740670	4720	4720	4720	4720	0
519	20240517	123000	39740670	4720	4720	4720	4720	0
520	20240517	122900	39740670	4720	4720	4720	4720	0
521	20240517	122800	39740670	4720	4720	4720	4720	5
522	20240517	122700	39717070	4720	4720	4720	4720	0
523	20240517	122600	39717070	4720	4720	4720	4720	0
524	20240517	122500	39717070	4720	4720	4720	4720	0
525	20240517	122400	39717070	4720	4720	4720	4720	0
526	20240517	122300	39717070	4720	4700	4720	4700	4
527	20240517	122200	39698250	4720	4720	4720	4720	0
528	20240517	122100	39698250	4720	4720	4720	4720	0
529	20240517	122000	39698250	4720	4720	4720	4720	0
530	20240517	121900	39698250	4720	4720	4720	4720	0
531	20240517	121800	39698250	4720	4720	4720	4720	0
532	20240517	121700	39698250	4720	4720	4720	4720	0
533	20240517	121600	39698250	4720	4720	4720	4720	1
534	20240517	121500	39693530	4700	4700	4700	4700	0
535	20240517	121400	39693530	4700	4700	4700	4700	0
536	20240517	121300	39693530	4700	4700	4700	4700	0
537	20240517	121200	39693530	4700	4700	4700	4700	0
538	20240517	121100	39693530	4700	4700	4700	4700	50
539	20240517	121000	39458530	4700	4700	4700	4700	0
540	20240517	120900	39458530	4700	4700	4700	4700	0
541	20240517	120800	39458530	4700	4700	4700	4700	0
542	20240517	120700	39458530	4700	4700	4700	4700	0
543	20240517	120600	39458530	4700	4700	4700	4700	0
544	20240517	120500	39458530	4700	4700	4700	4700	0
545	20240517	120400	39458530	4700	4700	4700	4700	0
546	20240517	120300	39458530	4700	4700	4700	4700	1
547	20240517	120200	39453830	4700	4700	4700	4700	0
548	20240517	120100	39453830	4700	4700	4700	4700	0
549	20240517	120000	39453830	4700	4700	4700	4700	51
550	20240517	115900	39214130	4725	4725	4725	4725	0
551	20240517	115800	39214130	4725	4725	4725	4725	0
552	20240517	115700	39214130	4725	4725	4725	4725	5
553	20240517	115600	39190505	4695	4695	4695	4695	0
554	20240517	115500	39190505	4695	4695	4695	4695	1
555	20240517	115400	39185810	4725	4725	4725	4725	0
556	20240517	115300	39185810	4725	4725	4725	4725	0
557	20240517	115200	39185810	4725	4725	4725	4725	0
558	20240517	115100	39185810	4725	4725	4725	4725	0
559	20240517	115000	39185810	4725	4725	4725	4725	0
560	20240517	114900	39185810	4725	4725	4725	4725	0
561	20240517	114800	39185810	4725	4725	4725	4725	0
562	20240517	114700	39185810	4725	4720	4725	4720	51
563	20240517	114600	38945085	4720	4720	4720	4720	0
564	20240517	114500	38945085	4720	4720	4720	4720	0
565	20240517	114400	38945085	4720	4720	4720	4720	100
566	20240517	114300	38473085	4720	4720	4720	4720	0
567	20240517	114200	38473085	4720	4720	4720	4720	0
568	20240517	114100	38473085	4720	4720	4720	4720	0
569	20240517	114000	38473085	4720	4720	4720	4720	0
570	20240517	113900	38473085	4720	4720	4720	4720	0
571	20240517	113800	38473085	4720	4720	4720	4720	0
572	20240517	113700	38473085	4720	4720	4720	4720	0
573	20240517	113600	38473085	4720	4720	4720	4720	0
574	20240517	113500	38473085	4720	4720	4720	4720	1
575	20240517	113400	38468365	4695	4695	4695	4695	0
576	20240517	113300	38468365	4695	4695	4695	4695	7
577	20240517	113200	38435500	4725	4725	4725	4725	0
578	20240517	113100	38435500	4725	4725	4725	4725	0
579	20240517	113000	38435500	4725	4725	4725	4725	0
580	20240517	112900	38435500	4725	4725	4725	4725	1
581	20240517	112800	38430775	4695	4695	4695	4695	100
582	20240517	112700	37961275	4725	4725	4725	4725	0
583	20240517	112600	37961275	4725	4725	4725	4725	0
584	20240517	112500	37961275	4725	4725	4725	4725	100
585	20240517	112400	37488775	4725	4725	4725	4725	0
586	20240517	112300	37488775	4725	4725	4725	4725	0
587	20240517	112200	37488775	4725	4725	4725	4725	20
588	20240517	112100	37394275	4725	4725	4725	4725	0
589	20240517	112000	37394275	4725	4725	4725	4725	0
590	20240517	111900	37394275	4725	4725	4725	4725	0
591	20240517	111800	37394275	4725	4725	4725	4725	0
592	20240517	111700	37394275	4725	4725	4725	4725	0
593	20240517	111600	37394275	4725	4725	4725	4700	6
594	20240517	111500	37366000	4725	4725	4725	4725	0
595	20240517	111400	37366000	4725	4725	4725	4725	0
596	20240517	111300	37366000	4725	4725	4725	4725	0
597	20240517	111200	37366000	4725	4725	4725	4725	0
598	20240517	111100	37366000	4725	4725	4725	4725	0
599	20240517	111000	37366000	4725	4725	4725	4725	3
600	20240517	110900	37351825	4725	4725	4725	4725	3
601	20240517	110800	37337650	4725	4725	4725	4725	0
602	20240517	110700	37337650	4725	4725	4725	4725	0
603	20240517	110600	37337650	4725	4725	4725	4725	0
604	20240517	110500	37337650	4725	4700	4725	4700	1019
605	20240517	110400	32548325	4725	4725	4725	4725	0
606	20240517	110300	32548325	4725	4725	4725	4725	0
607	20240517	110200	32548325	4725	4725	4725	4725	0
608	20240517	110100	32548325	4725	4725	4725	4725	0
609	20240517	110000	32548325	4725	4725	4725	4725	0
610	20240517	105900	32548325	4725	4725	4725	4725	0
611	20240517	105800	32548325	4725	4725	4725	4725	0
612	20240517	105700	32548325	4725	4725	4725	4725	0
613	20240517	105600	32548325	4725	4725	4725	4725	0
614	20240517	105500	32548325	4725	4725	4725	4725	0
615	20240517	105400	32548325	4725	4725	4725	4725	1
616	20240517	105300	32543600	4705	4705	4705	4705	200
617	20240517	105200	31602600	4725	4725	4725	4725	0
618	20240517	105100	31602600	4725	4725	4725	4725	0
619	20240517	105000	31602600	4725	4725	4725	4725	1
620	20240517	104900	31597875	4700	4700	4700	4700	12
621	20240517	104800	31541475	4725	4725	4725	4725	0
622	20240517	104700	31541475	4725	4725	4725	4725	0
623	20240517	104600	31541475	4725	4725	4725	4725	0
624	20240517	104500	31541475	4725	4725	4725	4725	0
625	20240517	104400	31541475	4725	4725	4725	4725	0
626	20240517	104300	31541475	4725	4725	4725	4725	0
627	20240517	104200	31541475	4725	4725	4725	4725	0
628	20240517	104100	31541475	4725	4725	4725	4725	0
629	20240517	104000	31541475	4725	4725	4725	4725	0
630	20240517	103900	31541475	4725	4720	4725	4720	29
631	20240517	103800	31404590	4720	4720	4720	4720	35
632	20240517	103700	31239390	4720	4720	4720	4720	35
633	20240517	103600	31074190	4720	4720	4720	4720	0
634	20240517	103500	31074190	4720	4720	4720	4720	0
635	20240517	103400	31074190	4720	4720	4720	4720	0
636	20240517	103300	31074190	4720	4720	4720	4720	0
637	20240517	103200	31074190	4720	4720	4720	4720	0
638	20240517	103100	31074190	4720	4720	4720	4720	2
639	20240517	103000	31064750	4725	4725	4725	4725	0
640	20240517	102900	31064750	4725	4725	4725	4725	0
641	20240517	102800	31064750	4725	4725	4725	4725	0
642	20240517	102700	31064750	4725	4725	4725	4725	0
643	20240517	102600	31064750	4725	4725	4725	4725	0
644	20240517	102500	31064750	4725	4725	4725	4725	0
645	20240517	102400	31064750	4725	4725	4725	4725	0
646	20240517	102300	31064750	4725	4725	4725	4725	1
647	20240517	102200	31060025	4710	4710	4710	4705	321
648	20240517	102100	29549650	4725	4725	4725	4725	0
649	20240517	102000	29549650	4725	4725	4725	4725	0
650	20240517	101900	29549650	4725	4725	4725	4725	2
651	20240517	101800	29540200	4725	4725	4725	4725	1
652	20240517	101700	29535475	4705	4705	4705	4705	0
653	20240517	101600	29535475	4705	4705	4705	4705	0
654	20240517	101500	29535475	4705	4705	4705	4705	711
655	20240517	101400	26190220	4725	4725	4725	4725	0
656	20240517	101300	26190220	4725	4725	4725	4725	0
657	20240517	101200	26190220	4725	4725	4725	4725	2
658	20240517	101100	26180770	4725	4725	4725	4725	0
659	20240517	101000	26180770	4725	4725	4725	4725	0
660	20240517	100900	26180770	4725	4725	4725	4725	0
661	20240517	100800	26180770	4725	4725	4725	4725	0
662	20240517	100700	26180770	4725	4725	4725	4725	100
663	20240517	100600	25708270	4725	4725	4725	4725	0
664	20240517	100500	25708270	4725	4725	4725	4725	0
665	20240517	100400	25708270	4725	4725	4725	4725	0
666	20240517	100300	25708270	4725	4725	4725	4725	0
667	20240517	100200	25708270	4725	4725	4725	4725	80
668	20240517	100100	25330270	4730	4725	4730	4725	30
669	20240517	100000	25188475	4735	4735	4735	4735	0
670	20240517	095900	25188475	4735	4735	4735	4735	0
671	20240517	095800	25188475	4735	4735	4735	4735	0
672	20240517	095700	25188475	4735	4735	4735	4735	4
673	20240517	095600	25169535	4735	4735	4735	4735	3
674	20240517	095500	25155330	4735	4735	4735	4735	2
675	20240517	095400	25145860	4735	4735	4735	4735	0
676	20240517	095300	25145860	4735	4730	4735	4730	2
677	20240517	095200	25136395	4695	4715	4715	4695	10
678	20240517	095100	25089325	4735	4735	4735	4735	0
679	20240517	095000	25089325	4735	4735	4735	4735	1
680	20240517	094900	25084590	4735	4735	4735	4735	0
681	20240517	094800	25084590	4735	4735	4735	4735	0
682	20240517	094700	25084590	4735	4710	4735	4710	96
683	20240517	094600	24630640	4710	4710	4710	4710	0
684	20240517	094500	24630640	4710	4710	4710	4710	1
685	20240517	094400	24625930	4710	4710	4710	4710	1
686	20240517	094300	24621220	4710	4710	4710	4710	1
687	20240517	094200	24616510	4710	4710	4710	4710	0
688	20240517	094100	24616510	4710	4710	4710	4710	12
689	20240517	094000	24559990	4710	4710	4710	4710	0
690	20240517	093900	24559990	4710	4710	4710	4710	1
691	20240517	093800	24555280	4685	4695	4695	4685	310
692	20240517	093700	23100810	4715	4700	4715	4690	303
693	20240517	093600	21679545	4715	4715	4715	4715	5
694	20240517	093500	21655970	4715	4715	4715	4715	1
695	20240517	093400	21651255	4695	4720	4720	4695	201
696	20240517	093300	20707535	4720	4720	4720	4720	3
697	20240517	093200	20693375	4720	4720	4720	4720	2
698	20240517	093100	20683935	4720	4720	4720	4720	1
699	20240517	093000	20679215	4700	4745	4745	4700	1896
700	20240517	092900	11761025	4745	4745	4745	4745	0
701	20240517	092800	11761025	4745	4745	4745	4745	0
702	20240517	092700	11761025	4745	4745	4745	4745	0
703	20240517	092600	11761025	4745	4745	4745	4745	0
704	20240517	092500	11761025	4745	4745	4745	4745	10
705	20240517	092400	11713575	4750	4750	4750	4750	0
706	20240517	092300	11713575	4750	4750	4750	4750	0
707	20240517	092200	11713575	4750	4720	4750	4710	51
708	20240517	092100	11473085	4765	4765	4765	4765	0
709	20240517	092000	11473085	4765	4765	4765	4765	10
710	20240517	091900	11425435	4780	4780	4780	4780	24
711	20240517	091800	11310715	4790	4790	4790	4790	0
712	20240517	091700	11310715	4790	4790	4790	4790	0
713	20240517	091600	11310715	4790	4720	4790	4720	200
714	20240517	091500	10366645	4720	4720	4720	4720	0
715	20240517	091400	10366645	4720	4720	4720	4720	29
716	20240517	091300	10229765	4720	4720	4720	4720	0
717	20240517	091200	10229765	4720	4720	4720	4720	0
718	20240517	091100	10229765	4720	4720	4720	4720	0
719	20240517	091000	10229765	4720	4700	4720	4700	535
720	20240517	090900	7715245	4720	4705	4720	4705	16
721	20240517	090800	7639950	4725	4725	4725	4725	0
722	20240517	090700	7639950	4725	4725	4725	4725	1
723	20240517	090600	7635225	4720	4725	4725	4720	21
724	20240517	090500	7536100	4710	4725	4725	4710	20
725	20240517	090400	7441750	4725	4700	4725	4700	72
726	20240517	090300	7103325	4725	4705	4725	4705	66
727	20240517	090200	6792775	4725	4725	4725	4725	300
728	20240517	090100	5375275	4730	4720	4730	4710	208
729	20240517	090000	4395480	4725	4810	4810	4725	919