KissMeData/353590/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	211200	121401960	4990	4990	4990	4990	147
3	20240516	211100	121401960	4990	4990	4990	4990	0
4	20240516	211000	121401960	4990	4990	4990	4990	0
5	20240516	210900	121401960	4990	4990	4990	4990	0
6	20240516	210800	121401960	4990	4990	4990	4990	0
7	20240516	210700	121401960	4990	4990	4990	4990	0
8	20240516	210600	121401960	4990	4990	4990	4990	0
9	20240516	210500	121401960	4990	4990	4990	4990	0
10	20240516	210400	121401960	4990	4990	4990	4990	0
11	20240516	210300	121401960	4990	4990	4990	4990	0
12	20240516	210200	121401960	4990	4990	4990	4990	0
13	20240516	210100	121401960	4990	4990	4990	4990	0
14	20240516	210000	121401960	4990	4990	4990	4990	0
15	20240516	205900	121401960	4990	4990	4990	4990	0
16	20240516	205800	121401960	4990	4990	4990	4990	0
17	20240516	205700	121401960	4990	4990	4990	4990	0
18	20240516	205600	121401960	4990	4990	4990	4990	0
19	20240516	205500	121401960	4990	4990	4990	4990	0
20	20240516	205400	121401960	4990	4990	4990	4990	0
21	20240516	205300	121401960	4990	4990	4990	4990	0
22	20240516	205200	121401960	4990	4990	4990	4990	0
23	20240516	205100	121401960	4990	4990	4990	4990	0
24	20240516	205000	121401960	4990	4990	4990	4990	0
25	20240516	204900	121401960	4990	4990	4990	4990	0
26	20240516	204800	121401960	4990	4990	4990	4990	0
27	20240516	204700	121401960	4990	4990	4990	4990	0
28	20240516	204600	121401960	4990	4990	4990	4990	0
29	20240516	204500	121401960	4990	4990	4990	4990	0
30	20240516	204400	121401960	4990	4990	4990	4990	0
31	20240516	204300	121401960	4990	4990	4990	4990	0
32	20240516	204200	121401960	4990	4990	4990	4990	147
33	20240516	204100	121401960	4990	4990	4990	4990	0
34	20240516	204000	121401960	4990	4990	4990	4990	0
35	20240516	203900	121401960	4990	4990	4990	4990	0
36	20240516	203800	121401960	4990	4990	4990	4990	0
37	20240516	203700	121401960	4990	4990	4990	4990	0
38	20240516	203600	121401960	4990	4990	4990	4990	0
39	20240516	203500	121401960	4990	4990	4990	4990	0
40	20240516	203400	121401960	4990	4990	4990	4990	0
41	20240516	203300	121401960	4990	4990	4990	4990	0
42	20240516	203200	121401960	4990	4990	4990	4990	0
43	20240516	203100	121401960	4990	4990	4990	4990	0
44	20240516	203000	121401960	4990	4990	4990	4990	0
45	20240516	202900	121401960	4990	4990	4990	4990	0
46	20240516	202800	121401960	4990	4990	4990	4990	0
47	20240516	202700	121401960	4990	4990	4990	4990	0
48	20240516	202600	121401960	4990	4990	4990	4990	0
49	20240516	202500	121401960	4990	4990	4990	4990	0
50	20240516	202400	121401960	4990	4990	4990	4990	0
51	20240516	202300	121401960	4990	4990	4990	4990	0
52	20240516	202200	121401960	4990	4990	4990	4990	0
53	20240516	202100	121401960	4990	4990	4990	4990	0
54	20240516	202000	121401960	4990	4990	4990	4990	0
55	20240516	201900	121401960	4990	4990	4990	4990	0
56	20240516	201800	121401960	4990	4990	4990	4990	0
57	20240516	201700	121401960	4990	4990	4990	4990	0
58	20240516	201600	121401960	4990	4990	4990	4990	0
59	20240516	201500	121401960	4990	4990	4990	4990	0
60	20240516	201400	121401960	4990	4990	4990	4990	0
61	20240516	201300	121401960	4990	4990	4990	4990	0
62	20240516	201200	121401960	4990	4990	4990	4990	147
63	20240516	201100	121401960	4990	4990	4990	4990	0
64	20240516	201000	121401960	4990	4990	4990	4990	0
65	20240516	200900	121401960	4990	4990	4990	4990	0
66	20240516	200800	121401960	4990	4990	4990	4990	0
67	20240516	200700	121401960	4990	4990	4990	4990	0
68	20240516	200600	121401960	4990	4990	4990	4990	0
69	20240516	200500	121401960	4990	4990	4990	4990	0
70	20240516	200400	121401960	4990	4990	4990	4990	0
71	20240516	200300	121401960	4990	4990	4990	4990	0
72	20240516	200200	121401960	4990	4990	4990	4990	0
73	20240516	200100	121401960	4990	4990	4990	4990	0
74	20240516	200000	121401960	4990	4990	4990	4990	0
75	20240516	195900	121401960	4990	4990	4990	4990	0
76	20240516	195800	121401960	4990	4990	4990	4990	0
77	20240516	195700	121401960	4990	4990	4990	4990	0
78	20240516	195600	121401960	4990	4990	4990	4990	0
79	20240516	195500	121401960	4990	4990	4990	4990	0
80	20240516	195400	121401960	4990	4990	4990	4990	0
81	20240516	195300	121401960	4990	4990	4990	4990	0
82	20240516	195200	121401960	4990	4990	4990	4990	0
83	20240516	195100	121401960	4990	4990	4990	4990	0
84	20240516	195000	121401960	4990	4990	4990	4990	0
85	20240516	194900	121401960	4990	4990	4990	4990	0
86	20240516	194800	121401960	4990	4990	4990	4990	0
87	20240516	194700	121401960	4990	4990	4990	4990	0
88	20240516	194600	121401960	4990	4990	4990	4990	0
89	20240516	194500	121401960	4990	4990	4990	4990	0
90	20240516	194400	121401960	4990	4990	4990	4990	0
91	20240516	194300	121401960	4990	4990	4990	4990	0
92	20240516	194200	121401960	4990	4990	4990	4990	147
93	20240516	194100	121401960	4990	4990	4990	4990	0
94	20240516	194000	121401960	4990	4990	4990	4990	0
95	20240516	193900	121401960	4990	4990	4990	4990	0
96	20240516	193800	121401960	4990	4990	4990	4990	0
97	20240516	193700	121401960	4990	4990	4990	4990	0
98	20240516	193600	121401960	4990	4990	4990	4990	0
99	20240516	193500	121401960	4990	4990	4990	4990	0
100	20240516	193400	121401960	4990	4990	4990	4990	0
101	20240516	193300	121401960	4990	4990	4990	4990	0
102	20240516	193200	121401960	4990	4990	4990	4990	0
103	20240516	193100	121401960	4990	4990	4990	4990	0
104	20240516	193000	121401960	4990	4990	4990	4990	0
105	20240516	192900	121401960	4990	4990	4990	4990	0
106	20240516	192800	121401960	4990	4990	4990	4990	0
107	20240516	192700	121401960	4990	4990	4990	4990	0
108	20240516	192600	121401960	4990	4990	4990	4990	0
109	20240516	192500	121401960	4990	4990	4990	4990	0
110	20240516	192400	121401960	4990	4990	4990	4990	0
111	20240516	192300	121401960	4990	4990	4990	4990	0
112	20240516	192200	121401960	4990	4990	4990	4990	0
113	20240516	192100	121401960	4990	4990	4990	4990	0
114	20240516	192000	121401960	4990	4990	4990	4990	0
115	20240516	191900	121401960	4990	4990	4990	4990	0
116	20240516	191800	121401960	4990	4990	4990	4990	0
117	20240516	191700	121401960	4990	4990	4990	4990	0
118	20240516	191600	121401960	4990	4990	4990	4990	0
119	20240516	191500	121401960	4990	4990	4990	4990	0
120	20240516	191400	121401960	4990	4990	4990	4990	0
121	20240516	191300	121401960	4990	4990	4990	4990	0
122	20240516	191200	121401960	4990	4990	4990	4990	147
123	20240516	191100	121401960	4990	4990	4990	4990	0
124	20240516	191000	121401960	4990	4990	4990	4990	0
125	20240516	190900	121401960	4990	4990	4990	4990	0
126	20240516	190800	121401960	4990	4990	4990	4990	0
127	20240516	190700	121401960	4990	4990	4990	4990	0
128	20240516	190600	121401960	4990	4990	4990	4990	0
129	20240516	190500	121401960	4990	4990	4990	4990	0
130	20240516	190400	121401960	4990	4990	4990	4990	0
131	20240516	190300	121401960	4990	4990	4990	4990	0
132	20240516	190200	121401960	4990	4990	4990	4990	0
133	20240516	190100	121401960	4990	4990	4990	4990	0
134	20240516	190000	121401960	4990	4990	4990	4990	0
135	20240516	185900	121401960	4990	4990	4990	4990	0
136	20240516	185800	121401960	4990	4990	4990	4990	0
137	20240516	185700	121401960	4990	4990	4990	4990	0
138	20240516	185600	121401960	4990	4990	4990	4990	0
139	20240516	185500	121401960	4990	4990	4990	4990	0
140	20240516	185400	121401960	4990	4990	4990	4990	0
141	20240516	185300	121401960	4990	4990	4990	4990	0
142	20240516	185200	121401960	4990	4990	4990	4990	0
143	20240516	185100	121401960	4990	4990	4990	4990	0
144	20240516	185000	121401960	4990	4990	4990	4990	0
145	20240516	184900	121401960	4990	4990	4990	4990	0
146	20240516	184800	121401960	4990	4990	4990	4990	0
147	20240516	184700	121401960	4990	4990	4990	4990	0
148	20240516	184600	121401960	4990	4990	4990	4990	0
149	20240516	184500	121401960	4990	4990	4990	4990	0
150	20240516	184400	121401960	4990	4990	4990	4990	0
151	20240516	184300	121401960	4990	4990	4990	4990	0
152	20240516	184200	121401960	4990	4990	4990	4990	147
153	20240516	184100	121401960	4990	4990	4990	4990	0
154	20240516	184000	121401960	4990	4990	4990	4990	0
155	20240516	183900	121401960	4990	4990	4990	4990	0
156	20240516	183800	121401960	4990	4990	4990	4990	0
157	20240516	183700	121401960	4990	4990	4990	4990	0
158	20240516	183600	121401960	4990	4990	4990	4990	0
159	20240516	183500	121401960	4990	4990	4990	4990	0
160	20240516	183400	121401960	4990	4990	4990	4990	0
161	20240516	183300	121401960	4990	4990	4990	4990	0
162	20240516	183200	121401960	4990	4990	4990	4990	0
163	20240516	183100	121401960	4990	4990	4990	4990	0
164	20240516	183000	121401960	4990	4990	4990	4990	0
165	20240516	182900	121401960	4990	4990	4990	4990	0
166	20240516	182800	121401960	4990	4990	4990	4990	0
167	20240516	182700	121401960	4990	4990	4990	4990	0
168	20240516	182600	121401960	4990	4990	4990	4990	0
169	20240516	182500	121401960	4990	4990	4990	4990	0
170	20240516	182400	121401960	4990	4990	4990	4990	0
171	20240516	182300	121401960	4990	4990	4990	4990	0
172	20240516	182200	121401960	4990	4990	4990	4990	0
173	20240516	182100	121401960	4990	4990	4990	4990	0
174	20240516	182000	121401960	4990	4990	4990	4990	0
175	20240516	181900	121401960	4990	4990	4990	4990	0
176	20240516	181800	121401960	4990	4990	4990	4990	0
177	20240516	181700	121401960	4990	4990	4990	4990	0
178	20240516	181600	121401960	4990	4990	4990	4990	0
179	20240516	181500	121401960	4990	4990	4990	4990	0
180	20240516	181400	121401960	4990	4990	4990	4990	0
181	20240516	181300	121401960	4990	4990	4990	4990	0
182	20240516	181200	121401960	4990	4990	4990	4990	147
183	20240516	181100	121401960	4990	4990	4990	4990	0
184	20240516	181000	121401960	4990	4990	4990	4990	0
185	20240516	180900	121401960	4990	4990	4990	4990	0
186	20240516	180800	121401960	4990	4990	4990	4990	0
187	20240516	180700	121401960	4990	4990	4990	4990	0
188	20240516	180600	121401960	4990	4990	4990	4990	0
189	20240516	180500	121401960	4990	4990	4990	4990	0
190	20240516	180400	121401960	4990	4990	4990	4990	0
191	20240516	180300	121401960	4990	4990	4990	4990	0
192	20240516	180200	121401960	4990	4990	4990	4990	0
193	20240516	180100	121401960	4990	4990	4990	4990	0
194	20240516	180000	121401960	4990	4990	4990	4990	0
195	20240516	175900	121401960	4990	4990	4990	4990	0
196	20240516	175800	121401960	4990	4990	4990	4990	0
197	20240516	175700	121401960	4990	4990	4990	4990	0
198	20240516	175600	121401960	4990	4990	4990	4990	0
199	20240516	175500	121401960	4990	4990	4990	4990	0
200	20240516	175400	121401960	4990	4990	4990	4990	0
201	20240516	175300	121401960	4990	4990	4990	4990	0
202	20240516	175200	121401960	4990	4990	4990	4990	0
203	20240516	175100	121401960	4990	4990	4990	4990	0
204	20240516	175000	121401960	4990	4990	4990	4990	0
205	20240516	174900	121401960	4990	4990	4990	4990	0
206	20240516	174800	121401960	4990	4990	4990	4990	0
207	20240516	174700	121401960	4990	4990	4990	4990	0
208	20240516	174600	121401960	4990	4990	4990	4990	0
209	20240516	174500	121401960	4990	4990	4990	4990	0
210	20240516	174400	121401960	4990	4990	4990	4990	0
211	20240516	174300	121401960	4990	4990	4990	4990	0
212	20240516	174200	121401960	4990	4990	4990	4990	147
213	20240516	174100	121401960	4990	4990	4990	4990	0
214	20240516	174000	121401960	4990	4990	4990	4990	0
215	20240516	173900	121401960	4990	4990	4990	4990	0
216	20240516	173800	121401960	4990	4990	4990	4990	0
217	20240516	173700	121401960	4990	4990	4990	4990	0
218	20240516	173600	121401960	4990	4990	4990	4990	0
219	20240516	173500	121401960	4990	4990	4990	4990	0
220	20240516	173400	121401960	4990	4990	4990	4990	0
221	20240516	173300	121401960	4990	4990	4990	4990	0
222	20240516	173200	121401960	4990	4990	4990	4990	0
223	20240516	173100	121401960	4990	4990	4990	4990	0
224	20240516	173000	121401960	4990	4990	4990	4990	0
225	20240516	172900	121401960	4990	4990	4990	4990	0
226	20240516	172800	121401960	4990	4990	4990	4990	0
227	20240516	172700	121401960	4990	4990	4990	4990	0
228	20240516	172600	121401960	4990	4990	4990	4990	0
229	20240516	172500	121401960	4990	4990	4990	4990	0
230	20240516	172400	121401960	4990	4990	4990	4990	0
231	20240516	172300	121401960	4990	4990	4990	4990	0
232	20240516	172200	121401960	4990	4990	4990	4990	0
233	20240516	172100	121401960	4990	4990	4990	4990	0
234	20240516	172000	121401960	4990	4990	4990	4990	0
235	20240516	171900	121401960	4990	4990	4990	4990	0
236	20240516	171800	121401960	4990	4990	4990	4990	0
237	20240516	171700	121401960	4990	4990	4990	4990	0
238	20240516	171600	121401960	4990	4990	4990	4990	0
239	20240516	171500	121401960	4990	4990	4990	4990	0
240	20240516	171400	121401960	4990	4990	4990	4990	0
241	20240516	171300	121401960	4990	4990	4990	4990	0
242	20240516	171200	121401960	4990	4990	4990	4990	147
243	20240516	171100	121401960	4990	4990	4990	4990	0
244	20240516	171000	121401960	4990	4990	4990	4990	0
245	20240516	170900	121401960	4990	4990	4990	4990	0
246	20240516	170800	121401960	4990	4990	4990	4990	0
247	20240516	170700	121401960	4990	4990	4990	4990	0
248	20240516	170600	121401960	4990	4990	4990	4990	0
249	20240516	170500	121401960	4990	4990	4990	4990	0
250	20240516	170400	121401960	4990	4990	4990	4990	0
251	20240516	170300	121401960	4990	4990	4990	4990	0
252	20240516	170200	121401960	4990	4990	4990	4990	0
253	20240516	170100	121401960	4990	4990	4990	4990	0
254	20240516	170000	121401960	4990	4990	4990	4990	0
255	20240516	165900	121401960	4990	4990	4990	4990	0
256	20240516	165800	121401960	4990	4990	4990	4990	0
257	20240516	165700	121401960	4990	4990	4990	4990	0
258	20240516	165600	121401960	4990	4990	4990	4990	0
259	20240516	165500	121401960	4990	4990	4990	4990	0
260	20240516	165400	121401960	4990	4990	4990	4990	0
261	20240516	165300	121401960	4990	4990	4990	4990	0
262	20240516	165200	121401960	4990	4990	4990	4990	0
263	20240516	165100	121401960	4990	4990	4990	4990	0
264	20240516	165000	121401960	4990	4990	4990	4990	0
265	20240516	164900	121401960	4990	4990	4990	4990	0
266	20240516	164800	121401960	4990	4990	4990	4990	0
267	20240516	164700	121401960	4990	4990	4990	4990	0
268	20240516	164600	121401960	4990	4990	4990	4990	0
269	20240516	164500	121401960	4990	4990	4990	4990	0
270	20240516	164400	121401960	4990	4990	4990	4990	0
271	20240516	164300	121401960	4990	4990	4990	4990	0
272	20240516	164200	121401960	4990	4990	4990	4990	147
273	20240516	164100	121401960	4990	4990	4990	4990	0
274	20240516	164000	121401960	4990	4990	4990	4990	0
275	20240516	163900	121401960	4990	4990	4990	4990	0
276	20240516	163800	121401960	4990	4990	4990	4990	0
277	20240516	163700	121401960	4990	4990	4990	4990	0
278	20240516	163600	121401960	4990	4990	4990	4990	0
279	20240516	163500	121401960	4990	4990	4990	4990	0
280	20240516	163400	121401960	4990	4990	4990	4990	0
281	20240516	163300	121401960	4990	4990	4990	4990	0
282	20240516	163200	121401960	4990	4990	4990	4990	0
283	20240516	163100	121401960	4990	4990	4990	4990	0
284	20240516	163000	121401960	4990	4990	4990	4990	0
285	20240516	162900	121401960	4990	4990	4990	4990	0
286	20240516	162800	121401960	4990	4990	4990	4990	0
287	20240516	162700	121401960	4990	4990	4990	4990	0
288	20240516	162600	121401960	4990	4990	4990	4990	0
289	20240516	162500	121401960	4990	4990	4990	4990	0
290	20240516	162400	121401960	4990	4990	4990	4990	0
291	20240516	162300	121401960	4990	4990	4990	4990	0
292	20240516	162200	121401960	4990	4990	4990	4990	0
293	20240516	162100	121401960	4990	4990	4990	4990	0
294	20240516	162000	121401960	4990	4990	4990	4990	0
295	20240516	161900	121401960	4990	4990	4990	4990	0
296	20240516	161800	121401960	4990	4990	4990	4990	0
297	20240516	161700	121401960	4990	4990	4990	4990	0
298	20240516	161600	121401960	4990	4990	4990	4990	0
299	20240516	161500	121401960	4990	4990	4990	4990	0
300	20240516	161400	121401960	4990	4990	4990	4990	0
301	20240516	161300	121401960	4990	4990	4990	4990	0
302	20240516	161200	121401960	4990	4990	4990	4990	147
303	20240516	161100	121401960	4990	4990	4990	4990	0
304	20240516	161000	121401960	4990	4990	4990	4990	0
305	20240516	160900	121401960	4990	4990	4990	4990	0
306	20240516	160800	121401960	4990	4990	4990	4990	0
307	20240516	160700	121401960	4990	4990	4990	4990	0
308	20240516	160600	121401960	4990	4990	4990	4990	0
309	20240516	160500	121401960	4990	4990	4990	4990	0
310	20240516	160400	121401960	4990	4990	4990	4990	0
311	20240516	160300	121401960	4990	4990	4990	4990	0
312	20240516	160200	121401960	4990	4990	4990	4990	0
313	20240516	160100	121401960	4990	4990	4990	4990	0
314	20240516	160000	121401960	4990	4990	4990	4990	0
315	20240516	155900	121401960	4990	4990	4990	4990	0
316	20240516	155800	121401960	4990	4990	4990	4990	0
317	20240516	155700	121401960	4990	4990	4990	4990	0
318	20240516	155600	121401960	4990	4990	4990	4990	0
319	20240516	155500	121401960	4990	4990	4990	4990	0
320	20240516	155400	121401960	4990	4990	4990	4990	0
321	20240516	155300	121401960	4990	4990	4990	4990	0
322	20240516	155200	121401960	4990	4990	4990	4990	0
323	20240516	155100	121401960	4990	4990	4990	4990	0
324	20240516	155000	121401960	4990	4990	4990	4990	0
325	20240516	154900	121401960	4990	4990	4990	4990	0
326	20240516	154800	121401960	4990	4990	4990	4990	0
327	20240516	154700	121401960	4990	4990	4990	4990	0
328	20240516	154600	121401960	4990	4990	4990	4990	0
329	20240516	154500	121401960	4990	4990	4990	4990	0
330	20240516	154400	121401960	4990	4990	4990	4990	0
331	20240516	154300	121401960	4990	4990	4990	4990	0
332	20240516	154200	121401960	4990	4990	4990	4990	147
333	20240516	154100	121401960	4990	4990	4990	4990	0
334	20240516	154000	121401960	4990	4990	4990	4990	0
335	20240516	153900	121401960	4990	4990	4990	4990	0
336	20240516	153800	121401960	4990	4990	4990	4990	0
337	20240516	153700	121401960	4990	4990	4990	4990	0
338	20240516	153600	121401960	4990	4990	4990	4990	0
339	20240516	153500	121401960	4990	4990	4990	4990	0
340	20240516	153400	121401960	4990	4990	4990	4990	0
341	20240516	153300	121401960	4990	4990	4990	4990	0
342	20240516	153200	121401960	4990	4990	4990	4990	0
343	20240516	153100	121401960	4990	4990	4990	4990	0
344	20240516	153000	121401960	4990	4990	4990	4990	147
345	20240516	152900	120668430	4985	4985	4985	4985	0
346	20240516	152800	120668430	4985	4985	4985	4985	0
347	20240516	152700	120668430	4985	4985	4985	4985	0
348	20240516	152600	120668430	4985	4985	4985	4985	0
349	20240516	152500	120668430	4985	4985	4985	4985	0
350	20240516	152400	120668430	4985	4985	4985	4985	0
351	20240516	152300	120668430	4985	4985	4985	4985	0
352	20240516	152200	120668430	4985	4985	4985	4985	0
353	20240516	152100	120668430	4985	4985	4985	4985	0
354	20240516	152000	120668430	4985	4985	4985	4985	0
355	20240516	151900	120668430	4985	4965	4985	4965	138
356	20240516	151800	119982375	4975	4970	4975	4970	1284
357	20240516	151700	113594895	4975	4965	4975	4965	5
358	20240516	151600	113570060	4965	4970	4970	4965	346
359	20240516	151500	111850760	4975	4975	4975	4975	25
360	20240516	151400	111726385	4975	4975	4975	4975	0
361	20240516	151300	111726385	4975	4975	4975	4975	256
362	20240516	151200	110452785	4985	4970	4985	4970	3
363	20240516	151100	110437855	4965	4960	4965	4960	299
364	20240516	151000	108953650	4960	4960	4960	4960	265
365	20240516	150900	107639250	4960	4960	4960	4960	277
366	20240516	150800	106265330	4960	4960	4960	4960	122
367	20240516	150700	105660210	4960	4960	4960	4960	339
368	20240516	150600	103978770	4960	4960	4960	4960	42
369	20240516	150500	103770450	4960	4965	4965	4960	260
370	20240516	150400	102480120	4965	4965	4965	4965	204
371	20240516	150300	101467260	4965	4965	4965	4965	358
372	20240516	150200	99689790	4965	4965	4965	4965	4
373	20240516	150100	99669930	4965	4965	4965	4965	0
374	20240516	150000	99669930	4965	4965	4965	4965	0
375	20240516	145900	99669930	4965	4965	4965	4965	0
376	20240516	145800	99669930	4965	4970	4970	4965	34
377	20240516	145700	99501070	4965	4970	4970	4965	5
378	20240516	145600	99476240	4970	4970	4970	4970	3
379	20240516	145500	99461330	4970	4970	4970	4970	0
380	20240516	145400	99461330	4970	4970	4970	4970	0
381	20240516	145300	99461330	4970	4970	4970	4970	43
382	20240516	145200	99247620	4970	4970	4970	4970	69
383	20240516	145100	98904690	4985	4985	4985	4985	0
384	20240516	145000	98904690	4985	4985	4985	4985	40
385	20240516	144900	98705290	4985	4985	4985	4985	0
386	20240516	144800	98705290	4985	4970	4985	4970	50
387	20240516	144700	98456055	4965	4965	4965	4965	13
388	20240516	144600	98391510	4965	4965	4965	4965	0
389	20240516	144500	98391510	4965	4965	4965	4965	0
390	20240516	144400	98391510	4965	4965	4965	4965	0
391	20240516	144300	98391510	4965	4965	4965	4965	111
392	20240516	144200	97840395	4965	4965	4965	4965	0
393	20240516	144100	97840395	4965	4965	4965	4965	0
394	20240516	144000	97840395	4965	4965	4965	4965	3
395	20240516	143900	97825500	4965	4965	4965	4965	0
396	20240516	143800	97825500	4965	4965	4965	4965	0
397	20240516	143700	97825500	4965	4965	4965	4965	0
398	20240516	143600	97825500	4965	4970	4970	4965	56
399	20240516	143500	97547215	4965	4970	4970	4965	90
400	20240516	143400	97100345	4985	4985	4985	4985	0
401	20240516	143300	97100345	4985	4985	4985	4985	0
402	20240516	143200	97100345	4985	4985	4985	4985	0
403	20240516	143100	97100345	4985	4985	4985	4985	0
404	20240516	143000	97100345	4985	4980	4985	4980	200
405	20240516	142900	96103350	4960	4960	4960	4960	22
406	20240516	142800	95994230	4965	4965	4965	4965	4
407	20240516	142700	95974370	4965	4965	4965	4965	0
408	20240516	142600	95974370	4965	4965	4965	4965	0
409	20240516	142500	95974370	4965	4965	4965	4965	197
410	20240516	142400	94996265	4965	4965	4965	4965	0
411	20240516	142300	94996265	4965	4965	4965	4965	8
412	20240516	142200	94956545	4965	4965	4965	4965	4
413	20240516	142100	94936685	4970	4970	4970	4970	0
414	20240516	142000	94936685	4970	4970	4970	4970	0
415	20240516	141900	94936685	4970	4970	4970	4970	72
416	20240516	141800	94578845	4970	4970	4970	4970	41
417	20240516	141700	94375075	4995	4995	4995	4995	0
418	20240516	141600	94375075	4995	4995	4995	4995	0
419	20240516	141500	94375075	4995	4995	4995	4995	0
420	20240516	141400	94375075	4995	4995	4995	4995	3
421	20240516	141300	94360090	5000	5000	5000	5000	0
422	20240516	141200	94360090	5000	5000	5000	5000	0
423	20240516	141100	94360090	5000	5000	5000	5000	0
424	20240516	141000	94360090	5000	5000	5000	5000	0
425	20240516	140900	94360090	5000	5000	5000	5000	0
426	20240516	140800	94360090	5000	5000	5000	5000	0
427	20240516	140700	94360090	5000	5000	5000	5000	0
428	20240516	140600	94360090	5000	5000	5000	5000	0
429	20240516	140500	94360090	5000	5000	5000	5000	1
430	20240516	140400	94355090	5000	5000	5000	5000	0
431	20240516	140300	94355090	5000	5000	5000	5000	0
432	20240516	140200	94355090	5000	5000	5000	5000	0
433	20240516	140100	94355090	5000	5000	5000	5000	0
434	20240516	140000	94355090	5000	4975	5000	4975	2
435	20240516	135900	94345115	4970	5000	5000	4960	1305
436	20240516	135800	87857405	5000	5000	5000	5000	3
437	20240516	135700	87842405	5000	5000	5000	5000	0
438	20240516	135600	87842405	5000	5000	5000	5000	0
439	20240516	135500	87842405	5000	5000	5000	5000	0
440	20240516	135400	87842405	5000	5000	5010	4980	7
441	20240516	135300	87807385	5010	5010	5010	5010	2
442	20240516	135200	87797365	5010	5010	5010	5010	2
443	20240516	135100	87787345	5010	5010	5010	5010	1
444	20240516	135000	87782335	4985	4985	4985	4985	1
445	20240516	134900	87777350	4985	4985	4985	4985	0
446	20240516	134800	87777350	4985	4985	4985	4985	44
447	20240516	134700	87558010	4980	5020	5020	4980	401
448	20240516	134600	85559960	5020	5020	5020	5020	1
449	20240516	134500	85554940	5020	5020	5020	5020	1
450	20240516	134400	85549920	5020	5020	5020	5020	1
451	20240516	134300	85544900	5020	5020	5020	5020	1
452	20240516	134200	85539880	5020	5020	5020	5020	1
453	20240516	134100	85534860	5020	5020	5020	5020	2
454	20240516	134000	85524820	5020	5000	5020	5000	8
455	20240516	133900	85484760	5000	5000	5000	5000	2
456	20240516	133800	85474760	5000	5000	5000	5000	1
457	20240516	133700	85469760	5000	5000	5000	5000	1
458	20240516	133600	85464760	5000	5000	5000	5000	102
459	20240516	133500	84954760	5020	5020	5020	5020	1
460	20240516	133400	84949740	5020	5020	5020	5020	0
461	20240516	133300	84949740	5020	5020	5020	5020	1
462	20240516	133200	84944720	5000	5000	5000	5000	0
463	20240516	133100	84944720	5000	4980	5000	4980	14
464	20240516	133000	84874740	5000	5000	5000	5000	0
465	20240516	132900	84874740	5000	5000	5000	5000	1
466	20240516	132800	84869740	4985	4985	4985	4985	0
467	20240516	132700	84869740	4985	4985	4985	4985	142
468	20240516	132600	84161870	4985	4985	4985	4985	14
469	20240516	132500	84092080	4980	4980	4980	4980	0
470	20240516	132400	84092080	4980	4985	4985	4980	42
471	20240516	132300	83882910	4980	4980	4980	4980	0
472	20240516	132200	83882910	4980	4980	4980	4980	1
473	20240516	132100	83877930	4985	4985	4985	4985	0
474	20240516	132000	83877930	4985	4985	4985	4985	357
475	20240516	131900	82098285	4985	4985	4985	4985	15
476	20240516	131800	82023510	4985	4985	4985	4985	9
477	20240516	131700	81978645	5020	5020	5020	5020	0
478	20240516	131600	81978645	5020	5020	5020	5020	0
479	20240516	131500	81978645	5020	4995	5020	4985	155
480	20240516	131400	81205575	5020	5020	5020	5020	0
481	20240516	131300	81205575	5020	5020	5020	5020	0
482	20240516	131200	81205575	5020	5020	5020	5020	1
483	20240516	131100	81200555	5020	5020	5020	5020	0
484	20240516	131000	81200555	5020	5020	5020	5020	0
485	20240516	130900	81200555	5020	4990	5020	4990	7
486	20240516	130800	81165565	5010	5010	5010	5010	1
487	20240516	130700	81160555	4985	4985	4985	4985	0
488	20240516	130600	81160555	4985	4985	4985	4985	0
489	20240516	130500	81160555	4985	4985	4985	4985	40
490	20240516	130400	80961155	4985	4990	4990	4985	7
491	20240516	130300	80926245	4995	4995	4995	4995	2
492	20240516	130200	80916255	5010	5010	5010	5010	1
493	20240516	130100	80911245	5010	5010	5010	5010	1
494	20240516	130000	80906235	5010	5010	5010	5010	1
495	20240516	125900	80901225	5010	5010	5010	5010	102
496	20240516	125800	80390205	5020	5020	5020	5020	0
497	20240516	125700	80390205	5020	5020	5020	5020	0
498	20240516	125600	80390205	5020	5020	5020	5020	0
499	20240516	125500	80390205	5020	5020	5020	5020	0
500	20240516	125400	80390205	5020	5020	5020	5020	0
501	20240516	125300	80390205	5020	5020	5020	5020	0
502	20240516	125200	80390205	5020	5020	5020	5020	0
503	20240516	125100	80390205	5020	5020	5020	5020	0
504	20240516	125000	80390205	5020	5020	5020	5020	0
505	20240516	124900	80390205	5020	5020	5020	5020	0
506	20240516	124800	80390205	5020	5020	5020	5020	0
507	20240516	124700	80390205	5020	5020	5020	5020	10
508	20240516	124600	80340005	5020	5020	5020	5020	0
509	20240516	124500	80340005	5020	5020	5020	5020	0
510	20240516	124400	80340005	5020	5020	5020	5020	10
511	20240516	124300	80289805	5020	5020	5020	5020	0
512	20240516	124200	80289805	5020	5020	5020	5020	0
513	20240516	124100	80289805	5020	5020	5020	5020	0
514	20240516	124000	80289805	5020	5020	5020	5020	0
515	20240516	123900	80289805	5020	5020	5020	5020	1
516	20240516	123800	80284785	4990	4990	4990	4990	0
517	20240516	123700	80284785	4990	4990	4990	4990	28
518	20240516	123600	80145065	5000	5000	5000	5000	0
519	20240516	123500	80145065	5000	5000	5000	5000	0
520	20240516	123400	80145065	5000	5000	5000	5000	0
521	20240516	123300	80145065	5000	5000	5000	5000	240
522	20240516	123200	78945065	5000	5000	5000	5000	0
523	20240516	123100	78945065	5000	5000	5000	5000	1
524	20240516	123000	78940065	5000	5000	5000	5000	0
525	20240516	122900	78940065	5000	5000	5000	5000	1
526	20240516	122800	78935065	5030	5030	5030	5030	1
527	20240516	122700	78930035	5000	5000	5000	5000	1
528	20240516	122600	78925035	5000	5000	5000	5000	0
529	20240516	122500	78925035	5000	5000	5000	5000	0
530	20240516	122400	78925035	5000	5030	5030	5000	49
531	20240516	122300	78678865	5020	5020	5020	5020	0
532	20240516	122200	78678865	5020	5020	5020	5020	0
533	20240516	122100	78678865	5020	5020	5020	5020	0
534	20240516	122000	78678865	5020	5020	5020	5020	100
535	20240516	121900	78176865	5020	5020	5020	5020	0
536	20240516	121800	78176865	5020	5020	5020	5020	0
537	20240516	121700	78176865	5020	5020	5020	5020	0
538	20240516	121600	78176865	5020	5020	5020	5020	100
539	20240516	121500	77674865	5020	5020	5020	5020	0
540	20240516	121400	77674865	5020	5020	5020	5020	0
541	20240516	121300	77674865	5020	5020	5020	5020	0
542	20240516	121200	77674865	5020	5020	5020	5020	0
543	20240516	121100	77674865	5020	5020	5020	5020	0
544	20240516	121000	77674865	5020	5020	5020	5020	0
545	20240516	120900	77674865	5020	5020	5020	5020	0
546	20240516	120800	77674865	5020	5020	5020	5020	0
547	20240516	120700	77674865	5020	5020	5020	5020	0
548	20240516	120600	77674865	5020	4990	5020	4990	2
549	20240516	120500	77664855	4980	4980	4980	4980	0
550	20240516	120400	77664855	4980	4980	4980	4980	0
551	20240516	120300	77664855	4980	4980	4980	4980	41
552	20240516	120200	77460675	4990	4990	4990	4990	0
553	20240516	120100	77460675	4990	4990	4990	4990	0
554	20240516	120000	77460675	4990	4990	4990	4990	17
555	20240516	115900	77375845	4980	5000	5000	4980	342
556	20240516	115800	75671345	5040	5040	5040	5040	0
557	20240516	115700	75671345	5040	5040	5040	5040	0
558	20240516	115600	75671345	5040	5040	5040	5040	0
559	20240516	115500	75671345	5040	5040	5040	5040	0
560	20240516	115400	75671345	5040	5040	5040	5040	0
561	20240516	115300	75671345	5040	5040	5040	5040	0
562	20240516	115200	75671345	5040	5040	5040	5040	0
563	20240516	115100	75671345	5040	5040	5040	5040	0
564	20240516	115000	75671345	5040	5040	5040	5040	0
565	20240516	114900	75671345	5040	5040	5040	5040	0
566	20240516	114800	75671345	5040	5040	5040	5040	0
567	20240516	114700	75671345	5040	5040	5040	5040	0
568	20240516	114600	75671345	5040	5040	5040	5040	0
569	20240516	114500	75671345	5040	5040	5040	5040	0
570	20240516	114400	75671345	5040	5040	5040	5040	0
571	20240516	114300	75671345	5040	5040	5040	5040	0
572	20240516	114200	75671345	5040	5040	5040	5040	0
573	20240516	114100	75671345	5040	5040	5040	5040	0
574	20240516	114000	75671345	5040	5040	5040	5040	0
575	20240516	113900	75671345	5040	5040	5040	5040	0
576	20240516	113800	75671345	5040	5040	5040	5040	0
577	20240516	113700	75671345	5040	5040	5040	5040	0
578	20240516	113600	75671345	5040	5040	5040	5040	0
579	20240516	113500	75671345	5040	5040	5040	5040	0
580	20240516	113400	75671345	5040	5040	5040	5040	0
581	20240516	113300	75671345	5040	5040	5040	5040	0
582	20240516	113200	75671345	5040	5040	5040	5040	0
583	20240516	113100	75671345	5040	5040	5040	5040	0
584	20240516	113000	75671345	5040	5040	5040	5040	0
585	20240516	112900	75671345	5040	5040	5040	5040	0
586	20240516	112800	75671345	5040	5040	5040	5040	0
587	20240516	112700	75671345	5040	5040	5040	5040	0
588	20240516	112600	75671345	5040	5040	5040	5040	0
589	20240516	112500	75671345	5040	5040	5040	5040	0
590	20240516	112400	75671345	5040	5040	5040	5040	0
591	20240516	112300	75671345	5040	5040	5040	5040	0
592	20240516	112200	75671345	5040	5040	5040	5040	0
593	20240516	112100	75671345	5040	5040	5040	5040	0
594	20240516	112000	75671345	5040	5040	5040	5040	0
595	20240516	111900	75671345	5040	5040	5040	5040	0
596	20240516	111800	75671345	5040	5040	5040	5040	0
597	20240516	111700	75671345	5040	5020	5040	5020	200
598	20240516	111600	74663705	5020	5020	5020	5020	0
599	20240516	111500	74663705	5020	5020	5020	5020	1
600	20240516	111400	74658685	5000	4990	5000	4990	16
601	20240516	111300	74578835	4990	4990	4990	4990	0
602	20240516	111200	74578835	4990	4990	4990	4990	138
603	20240516	111100	73890215	4985	4985	4985	4985	0
604	20240516	111000	73890215	4985	5030	5030	4980	892
605	20240516	110900	69442640	4995	4995	4995	4995	5
606	20240516	110800	69417665	4995	4995	4995	4995	0
607	20240516	110700	69417665	4995	4995	4995	4995	0
608	20240516	110600	69417665	4995	4995	4995	4995	0
609	20240516	110500	69417665	4995	4995	4995	4995	0
610	20240516	110400	69417665	4995	4995	4995	4995	0
611	20240516	110300	69417665	4995	4995	4995	4995	0
612	20240516	110200	69417665	4995	4995	4995	4995	0
613	20240516	110100	69417665	4995	5010	5010	4995	110
614	20240516	110000	68868200	4990	4990	4990	4990	100
615	20240516	105900	68369200	5000	5000	5000	5000	57
616	20240516	105800	68084200	4975	4985	4985	4975	260
617	20240516	105700	66788865	5040	5040	5040	5040	0
618	20240516	105600	66788865	5040	5040	5040	5040	0
619	20240516	105500	66788865	5040	5040	5040	5040	0
620	20240516	105400	66788865	5040	5040	5040	5040	0
621	20240516	105300	66788865	5040	5040	5040	5040	0
622	20240516	105200	66788865	5040	5040	5040	5040	0
623	20240516	105100	66788865	5040	5000	5040	5000	5
624	20240516	105000	66763755	4980	4985	4985	4980	1755
625	20240516	104900	58015655	5010	5010	5010	5010	0
626	20240516	104800	58015655	5010	5010	5010	5010	0
627	20240516	104700	58015655	5010	5010	5010	5010	0
628	20240516	104600	58015655	5010	5010	5010	5010	1
629	20240516	104500	58010645	4985	4995	4995	4985	697
630	20240516	104400	54532440	5010	5010	5010	5010	0
631	20240516	104300	54532440	5010	5010	5010	5010	31
632	20240516	104200	54377130	4990	4990	4990	4990	0
633	20240516	104100	54377130	4990	4990	4990	4990	0
634	20240516	104000	54377130	4990	4990	4990	4990	0
635	20240516	103900	54377130	4990	4990	4990	4990	559
636	20240516	103800	51587720	4990	4990	4990	4990	105
637	20240516	103700	51063770	4990	4990	4990	4990	700
638	20240516	103600	47570770	4990	5000	5000	4990	310
639	20240516	103500	46021810	5010	5010	5010	5010	0
640	20240516	103400	46021810	5010	5010	5010	5010	99
641	20240516	103300	45525820	5010	5010	5010	5010	0
642	20240516	103200	45525820	5010	5010	5010	5010	176
643	20240516	103100	44644060	5010	5010	5010	5010	10
644	20240516	103000	44593960	5020	5020	5020	5020	0
645	20240516	102900	44593960	5020	5020	5020	5020	0
646	20240516	102800	44593960	5020	5020	5020	5020	0
647	20240516	102700	44593960	5020	5020	5020	5010	325
648	20240516	102600	42964410	5020	5020	5020	5020	0
649	20240516	102500	42964410	5020	5020	5020	5020	0
650	20240516	102400	42964410	5020	5020	5020	5020	113
651	20240516	102300	42397150	5010	5010	5010	5010	0
652	20240516	102200	42397150	5010	5010	5010	5010	2
653	20240516	102100	42387130	5010	5010	5010	5010	0
654	20240516	102000	42387130	5010	5010	5010	5010	0
655	20240516	101900	42387130	5010	5010	5010	5010	0
656	20240516	101800	42387130	5010	5010	5010	5010	469
657	20240516	101700	40037440	5050	5050	5050	5050	0
658	20240516	101600	40037440	5050	5040	5050	5040	436
659	20240516	101500	37835870	5040	5040	5040	5040	0
660	20240516	101400	37835870	5040	5040	5040	5040	0
661	20240516	101300	37835870	5040	5040	5040	5040	64
662	20240516	101200	37513310	5040	5040	5040	5040	0
663	20240516	101100	37513310	5040	5040	5040	5040	0
664	20240516	101000	37513310	5040	5040	5040	5040	0
665	20240516	100900	37513310	5040	5040	5040	5040	0
666	20240516	100800	37513310	5040	5040	5040	5040	0
667	20240516	100700	37513310	5040	5040	5040	5040	2
668	20240516	100600	37503230	5040	5040	5040	5040	0
669	20240516	100500	37503230	5040	5040	5040	5040	1
670	20240516	100400	37498190	5040	5040	5040	5040	0
671	20240516	100300	37498190	5040	5040	5040	5040	1
672	20240516	100200	37493150	5040	5040	5040	5040	0
673	20240516	100100	37493150	5040	5040	5040	5040	2
674	20240516	100000	37483070	5040	5040	5040	5040	0
675	20240516	095900	37483070	5040	5040	5040	5040	2
676	20240516	095800	37472990	5040	5040	5040	5040	0
677	20240516	095700	37472990	5040	5040	5040	5040	0
678	20240516	095600	37472990	5040	5040	5040	5040	10
679	20240516	095500	37422590	5040	5040	5040	5040	1
680	20240516	095400	37417550	5010	5020	5020	5010	140
681	20240516	095300	36716140	5010	5010	5010	5010	451
682	20240516	095200	34456630	5010	5010	5010	5010	111
683	20240516	095100	33900520	5000	5000	5000	5000	63
684	20240516	095000	33585520	5000	5010	5010	5000	147
685	20240516	094900	32850050	5000	5000	5000	5000	270
686	20240516	094800	31500050	5000	5000	5000	5000	0
687	20240516	094700	31500050	5000	5000	5000	5000	0
688	20240516	094600	31500050	5000	5000	5000	5000	0
689	20240516	094500	31500050	5000	5000	5000	5000	0
690	20240516	094400	31500050	5000	5020	5020	5000	2890
691	20240516	094300	17050030	5000	5020	5020	5000	841
692	20240516	094200	12833680	5020	5020	5020	5020	0
693	20240516	094100	12833680	5020	5040	5040	5020	36
694	20240516	094000	12652880	5030	5030	5030	5030	0
695	20240516	093900	12652880	5030	5030	5030	5030	30
696	20240516	093800	12501980	5030	5030	5030	5030	30
697	20240516	093700	12351080	5030	5030	5030	5030	0
698	20240516	093600	12351080	5030	5030	5030	5030	1
699	20240516	093500	12346050	5020	5020	5020	5020	0
700	20240516	093400	12346050	5020	5020	5020	5020	0
701	20240516	093300	12346050	5020	5020	5020	5020	0
702	20240516	093200	12346050	5020	5020	5020	5020	0
703	20240516	093100	12346050	5020	5020	5020	5020	5
704	20240516	093000	12320950	5020	5020	5020	5020	100
705	20240516	092900	11818950	5040	5040	5040	5040	0
706	20240516	092800	11818950	5040	5040	5040	5040	1
707	20240516	092700	11813910	5020	5020	5020	5020	0
708	20240516	092600	11813910	5020	5020	5020	5020	0
709	20240516	092500	11813910	5020	5020	5020	5020	100
710	20240516	092400	11311910	5020	5020	5020	5020	0
711	20240516	092300	11311910	5020	5020	5020	5020	0
712	20240516	092200	11311910	5020	5020	5020	5020	0
713	20240516	092100	11311910	5020	5020	5020	5020	219
714	20240516	092000	10212530	5020	5020	5020	5020	0
715	20240516	091900	10212530	5020	5020	5020	5020	0
716	20240516	091800	10212530	5020	5020	5020	5020	0
717	20240516	091700	10212530	5020	5020	5020	5020	0
718	20240516	091600	10212530	5020	5040	5040	5020	44
719	20240516	091500	9991290	5050	5050	5050	5050	0
720	20240516	091400	9991290	5050	5050	5050	5050	20
721	20240516	091300	9890290	5050	5050	5050	5050	0
722	20240516	091200	9890290	5050	5030	5050	5030	30
723	20240516	091100	9739140	5030	5030	5030	5030	1
724	20240516	091000	9734110	5020	5040	5040	5020	459
725	20240516	090900	7424690	5050	5050	5050	5050	6
726	20240516	090800	7394390	5060	5060	5060	5060	0
727	20240516	090700	7394390	5060	5060	5060	5060	0
728	20240516	090600	7394390	5060	5060	5060	5060	0
729	20240516	090500	7394390	5060	5060	5060	5060	0
730	20240516	090400	7394390	5060	5030	5060	5030	335
731	20240516	090300	5703450	5010	5010	5010	5010	2
732	20240516	090200	5693430	5030	5030	5030	5030	0
733	20240516	090100	5693430	5030	5030	5030	5030	21
734	20240516	090000	5587800	5030	5010	5030	5010	1115