KissMeData/155650/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	202200	395830155	5030	5030	5030	5030	1727
3	20240514	202100	395830155	5030	5030	5030	5030	0
4	20240514	202000	395830155	5030	5030	5030	5030	0
5	20240514	201900	395830155	5030	5030	5030	5030	0
6	20240514	201800	395830155	5030	5030	5030	5030	0
7	20240514	201700	395830155	5030	5030	5030	5030	0
8	20240514	201600	395830155	5030	5030	5030	5030	0
9	20240514	201500	395830155	5030	5030	5030	5030	0
10	20240514	201400	395830155	5030	5030	5030	5030	0
11	20240514	201300	395830155	5030	5030	5030	5030	0
12	20240514	201200	395830155	5030	5030	5030	5030	0
13	20240514	201100	395830155	5030	5030	5030	5030	0
14	20240514	201000	395830155	5030	5030	5030	5030	0
15	20240514	200900	395830155	5030	5030	5030	5030	0
16	20240514	200800	395830155	5030	5030	5030	5030	0
17	20240514	200700	395830155	5030	5030	5030	5030	0
18	20240514	200600	395830155	5030	5030	5030	5030	0
19	20240514	200500	395830155	5030	5030	5030	5030	0
20	20240514	200400	395830155	5030	5030	5030	5030	0
21	20240514	200300	395830155	5030	5030	5030	5030	0
22	20240514	200200	395830155	5030	5030	5030	5030	0
23	20240514	200100	395830155	5030	5030	5030	5030	0
24	20240514	200000	395830155	5030	5030	5030	5030	0
25	20240514	195900	395830155	5030	5030	5030	5030	0
26	20240514	195800	395830155	5030	5030	5030	5030	0
27	20240514	195700	395830155	5030	5030	5030	5030	0
28	20240514	195600	395830155	5030	5030	5030	5030	0
29	20240514	195500	395830155	5030	5030	5030	5030	0
30	20240514	195400	395830155	5030	5030	5030	5030	0
31	20240514	195300	395830155	5030	5030	5030	5030	0
32	20240514	195200	395830155	5030	5030	5030	5030	1727
33	20240514	195100	395830155	5030	5030	5030	5030	0
34	20240514	195000	395830155	5030	5030	5030	5030	0
35	20240514	194900	395830155	5030	5030	5030	5030	0
36	20240514	194800	395830155	5030	5030	5030	5030	0
37	20240514	194700	395830155	5030	5030	5030	5030	0
38	20240514	194600	395830155	5030	5030	5030	5030	0
39	20240514	194500	395830155	5030	5030	5030	5030	0
40	20240514	194400	395830155	5030	5030	5030	5030	0
41	20240514	194300	395830155	5030	5030	5030	5030	0
42	20240514	194200	395830155	5030	5030	5030	5030	0
43	20240514	194100	395830155	5030	5030	5030	5030	0
44	20240514	194000	395830155	5030	5030	5030	5030	0
45	20240514	193900	395830155	5030	5030	5030	5030	0
46	20240514	193800	395830155	5030	5030	5030	5030	0
47	20240514	193700	395830155	5030	5030	5030	5030	0
48	20240514	193600	395830155	5030	5030	5030	5030	0
49	20240514	193500	395830155	5030	5030	5030	5030	0
50	20240514	193400	395830155	5030	5030	5030	5030	0
51	20240514	193300	395830155	5030	5030	5030	5030	0
52	20240514	193200	395830155	5030	5030	5030	5030	0
53	20240514	193100	395830155	5030	5030	5030	5030	0
54	20240514	193000	395830155	5030	5030	5030	5030	0
55	20240514	192900	395830155	5030	5030	5030	5030	0
56	20240514	192800	395830155	5030	5030	5030	5030	0
57	20240514	192700	395830155	5030	5030	5030	5030	0
58	20240514	192600	395830155	5030	5030	5030	5030	0
59	20240514	192500	395830155	5030	5030	5030	5030	0
60	20240514	192400	395830155	5030	5030	5030	5030	0
61	20240514	192300	395830155	5030	5030	5030	5030	0
62	20240514	192200	395830155	5030	5030	5030	5030	1727
63	20240514	192100	395830155	5030	5030	5030	5030	0
64	20240514	192000	395830155	5030	5030	5030	5030	0
65	20240514	191900	395830155	5030	5030	5030	5030	0
66	20240514	191800	395830155	5030	5030	5030	5030	0
67	20240514	191700	395830155	5030	5030	5030	5030	0
68	20240514	191600	395830155	5030	5030	5030	5030	0
69	20240514	191500	395830155	5030	5030	5030	5030	0
70	20240514	191400	395830155	5030	5030	5030	5030	0
71	20240514	191300	395830155	5030	5030	5030	5030	0
72	20240514	191200	395830155	5030	5030	5030	5030	0
73	20240514	191100	395830155	5030	5030	5030	5030	0
74	20240514	191000	395830155	5030	5030	5030	5030	0
75	20240514	190900	395830155	5030	5030	5030	5030	0
76	20240514	190800	395830155	5030	5030	5030	5030	0
77	20240514	190700	395830155	5030	5030	5030	5030	0
78	20240514	190600	395830155	5030	5030	5030	5030	0
79	20240514	190500	395830155	5030	5030	5030	5030	0
80	20240514	190400	395830155	5030	5030	5030	5030	0
81	20240514	190300	395830155	5030	5030	5030	5030	0
82	20240514	190200	395830155	5030	5030	5030	5030	0
83	20240514	190100	395830155	5030	5030	5030	5030	0
84	20240514	190000	395830155	5030	5030	5030	5030	0
85	20240514	185900	395830155	5030	5030	5030	5030	0
86	20240514	185800	395830155	5030	5030	5030	5030	0
87	20240514	185700	395830155	5030	5030	5030	5030	0
88	20240514	185600	395830155	5030	5030	5030	5030	0
89	20240514	185500	395830155	5030	5030	5030	5030	0
90	20240514	185400	395830155	5030	5030	5030	5030	0
91	20240514	185300	395830155	5030	5030	5030	5030	0
92	20240514	185200	395830155	5030	5030	5030	5030	1727
93	20240514	185100	395830155	5030	5030	5030	5030	0
94	20240514	185000	395830155	5030	5030	5030	5030	0
95	20240514	184900	395830155	5030	5030	5030	5030	0
96	20240514	184800	395830155	5030	5030	5030	5030	0
97	20240514	184700	395830155	5030	5030	5030	5030	0
98	20240514	184600	395830155	5030	5030	5030	5030	0
99	20240514	184500	395830155	5030	5030	5030	5030	0
100	20240514	184400	395830155	5030	5030	5030	5030	0
101	20240514	184300	395830155	5030	5030	5030	5030	0
102	20240514	184200	395830155	5030	5030	5030	5030	0
103	20240514	184100	395830155	5030	5030	5030	5030	0
104	20240514	184000	395830155	5030	5030	5030	5030	0
105	20240514	183900	395830155	5030	5030	5030	5030	0
106	20240514	183800	395830155	5030	5030	5030	5030	0
107	20240514	183700	395830155	5030	5030	5030	5030	0
108	20240514	183600	395830155	5030	5030	5030	5030	0
109	20240514	183500	395830155	5030	5030	5030	5030	0
110	20240514	183400	395830155	5030	5030	5030	5030	0
111	20240514	183300	395830155	5030	5030	5030	5030	0
112	20240514	183200	395830155	5030	5030	5030	5030	0
113	20240514	183100	395830155	5030	5030	5030	5030	0
114	20240514	183000	395830155	5030	5030	5030	5030	0
115	20240514	182900	395830155	5030	5030	5030	5030	0
116	20240514	182800	395830155	5030	5030	5030	5030	0
117	20240514	182700	395830155	5030	5030	5030	5030	0
118	20240514	182600	395830155	5030	5030	5030	5030	0
119	20240514	182500	395830155	5030	5030	5030	5030	0
120	20240514	182400	395830155	5030	5030	5030	5030	0
121	20240514	182300	395830155	5030	5030	5030	5030	0
122	20240514	182200	395830155	5030	5030	5030	5030	1727
123	20240514	182100	395830155	5030	5030	5030	5030	0
124	20240514	182000	395830155	5030	5030	5030	5030	0
125	20240514	181900	395830155	5030	5030	5030	5030	0
126	20240514	181800	395830155	5030	5030	5030	5030	0
127	20240514	181700	395830155	5030	5030	5030	5030	0
128	20240514	181600	395830155	5030	5030	5030	5030	0
129	20240514	181500	395830155	5030	5030	5030	5030	0
130	20240514	181400	395830155	5030	5030	5030	5030	0
131	20240514	181300	395830155	5030	5030	5030	5030	0
132	20240514	181200	395830155	5030	5030	5030	5030	0
133	20240514	181100	395830155	5030	5030	5030	5030	0
134	20240514	181000	395830155	5030	5030	5030	5030	0
135	20240514	180900	395830155	5030	5030	5030	5030	0
136	20240514	180800	395830155	5030	5030	5030	5030	0
137	20240514	180700	395830155	5030	5030	5030	5030	0
138	20240514	180600	395830155	5030	5030	5030	5030	0
139	20240514	180500	395830155	5030	5030	5030	5030	0
140	20240514	180400	395830155	5030	5030	5030	5030	0
141	20240514	180300	395830155	5030	5030	5030	5030	0
142	20240514	180200	395830155	5030	5030	5030	5030	0
143	20240514	180100	395830155	5030	5030	5030	5030	0
144	20240514	180000	395830155	5030	5030	5030	5030	0
145	20240514	175900	395830155	5030	5030	5030	5030	0
146	20240514	175800	395830155	5030	5030	5030	5030	0
147	20240514	175700	395830155	5030	5030	5030	5030	0
148	20240514	175600	395830155	5030	5030	5030	5030	0
149	20240514	175500	395830155	5030	5030	5030	5030	0
150	20240514	175400	395830155	5030	5030	5030	5030	0
151	20240514	175300	395830155	5030	5030	5030	5030	0
152	20240514	175200	395830155	5030	5030	5030	5030	1727
153	20240514	175100	395830155	5030	5030	5030	5030	0
154	20240514	175000	395830155	5030	5030	5030	5030	0
155	20240514	174900	395830155	5030	5030	5030	5030	0
156	20240514	174800	395830155	5030	5030	5030	5030	0
157	20240514	174700	395830155	5030	5030	5030	5030	0
158	20240514	174600	395830155	5030	5030	5030	5030	0
159	20240514	174500	395830155	5030	5030	5030	5030	0
160	20240514	174400	395830155	5030	5030	5030	5030	0
161	20240514	174300	395830155	5030	5030	5030	5030	0
162	20240514	174200	395830155	5030	5030	5030	5030	0
163	20240514	174100	395830155	5030	5030	5030	5030	0
164	20240514	174000	395830155	5030	5030	5030	5030	0
165	20240514	173900	395830155	5030	5030	5030	5030	0
166	20240514	173800	395830155	5030	5030	5030	5030	0
167	20240514	173700	395830155	5030	5030	5030	5030	0
168	20240514	173600	395830155	5030	5030	5030	5030	0
169	20240514	173500	395830155	5030	5030	5030	5030	0
170	20240514	173400	395830155	5030	5030	5030	5030	0
171	20240514	173300	395830155	5030	5030	5030	5030	0
172	20240514	173200	395830155	5030	5030	5030	5030	0
173	20240514	173100	395830155	5030	5030	5030	5030	0
174	20240514	173000	395830155	5030	5030	5030	5030	0
175	20240514	172900	395830155	5030	5030	5030	5030	0
176	20240514	172800	395830155	5030	5030	5030	5030	0
177	20240514	172700	395830155	5030	5030	5030	5030	0
178	20240514	172600	395830155	5030	5030	5030	5030	0
179	20240514	172500	395830155	5030	5030	5030	5030	0
180	20240514	172400	395830155	5030	5030	5030	5030	0
181	20240514	172300	395830155	5030	5030	5030	5030	0
182	20240514	172200	395830155	5030	5030	5030	5030	1727
183	20240514	172100	395830155	5030	5030	5030	5030	0
184	20240514	172000	395830155	5030	5030	5030	5030	0
185	20240514	171900	395830155	5030	5030	5030	5030	0
186	20240514	171800	395830155	5030	5030	5030	5030	0
187	20240514	171700	395830155	5030	5030	5030	5030	0
188	20240514	171600	395830155	5030	5030	5030	5030	0
189	20240514	171500	395830155	5030	5030	5030	5030	0
190	20240514	171400	395830155	5030	5030	5030	5030	0
191	20240514	171300	395830155	5030	5030	5030	5030	0
192	20240514	171200	395830155	5030	5030	5030	5030	0
193	20240514	171100	395830155	5030	5030	5030	5030	0
194	20240514	171000	395830155	5030	5030	5030	5030	0
195	20240514	170900	395830155	5030	5030	5030	5030	0
196	20240514	170800	395830155	5030	5030	5030	5030	0
197	20240514	170700	395830155	5030	5030	5030	5030	0
198	20240514	170600	395830155	5030	5030	5030	5030	0
199	20240514	170500	395830155	5030	5030	5030	5030	0
200	20240514	170400	395830155	5030	5030	5030	5030	0
201	20240514	170300	395830155	5030	5030	5030	5030	0
202	20240514	170200	395830155	5030	5030	5030	5030	0
203	20240514	170100	395830155	5030	5030	5030	5030	0
204	20240514	170000	395830155	5030	5030	5030	5030	0
205	20240514	165900	395830155	5030	5030	5030	5030	0
206	20240514	165800	395830155	5030	5030	5030	5030	0
207	20240514	165700	395830155	5030	5030	5030	5030	0
208	20240514	165600	395830155	5030	5030	5030	5030	0
209	20240514	165500	395830155	5030	5030	5030	5030	0
210	20240514	165400	395830155	5030	5030	5030	5030	0
211	20240514	165300	395830155	5030	5030	5030	5030	0
212	20240514	165200	395830155	5030	5030	5030	5030	1727
213	20240514	165100	395830155	5030	5030	5030	5030	0
214	20240514	165000	395830155	5030	5030	5030	5030	0
215	20240514	164900	395830155	5030	5030	5030	5030	0
216	20240514	164800	395830155	5030	5030	5030	5030	0
217	20240514	164700	395830155	5030	5030	5030	5030	0
218	20240514	164600	395830155	5030	5030	5030	5030	0
219	20240514	164500	395830155	5030	5030	5030	5030	0
220	20240514	164400	395830155	5030	5030	5030	5030	0
221	20240514	164300	395830155	5030	5030	5030	5030	0
222	20240514	164200	395830155	5030	5030	5030	5030	0
223	20240514	164100	395830155	5030	5030	5030	5030	0
224	20240514	164000	395830155	5030	5030	5030	5030	0
225	20240514	163900	395830155	5030	5030	5030	5030	0
226	20240514	163800	395830155	5030	5030	5030	5030	0
227	20240514	163700	395830155	5030	5030	5030	5030	0
228	20240514	163600	395830155	5030	5030	5030	5030	0
229	20240514	163500	395830155	5030	5030	5030	5030	0
230	20240514	163400	395830155	5030	5030	5030	5030	0
231	20240514	163300	395830155	5030	5030	5030	5030	0
232	20240514	163200	395830155	5030	5030	5030	5030	0
233	20240514	163100	395830155	5030	5030	5030	5030	0
234	20240514	163000	395830155	5030	5030	5030	5030	0
235	20240514	162900	395830155	5030	5030	5030	5030	0
236	20240514	162800	395830155	5030	5030	5030	5030	0
237	20240514	162700	395830155	5030	5030	5030	5030	0
238	20240514	162600	395830155	5030	5030	5030	5030	0
239	20240514	162500	395830155	5030	5030	5030	5030	0
240	20240514	162400	395830155	5030	5030	5030	5030	0
241	20240514	162300	395830155	5030	5030	5030	5030	0
242	20240514	162200	395830155	5030	5030	5030	5030	1727
243	20240514	162100	395830155	5030	5030	5030	5030	0
244	20240514	162000	395830155	5030	5030	5030	5030	0
245	20240514	161900	395830155	5030	5030	5030	5030	0
246	20240514	161800	395830155	5030	5030	5030	5030	0
247	20240514	161700	395830155	5030	5030	5030	5030	0
248	20240514	161600	395830155	5030	5030	5030	5030	0
249	20240514	161500	395830155	5030	5030	5030	5030	0
250	20240514	161400	395830155	5030	5030	5030	5030	0
251	20240514	161300	395830155	5030	5030	5030	5030	0
252	20240514	161200	395830155	5030	5030	5030	5030	0
253	20240514	161100	395830155	5030	5030	5030	5030	0
254	20240514	161000	395830155	5030	5030	5030	5030	0
255	20240514	160900	395830155	5030	5030	5030	5030	0
256	20240514	160800	395830155	5030	5030	5030	5030	0
257	20240514	160700	395830155	5030	5030	5030	5030	0
258	20240514	160600	395830155	5030	5030	5030	5030	0
259	20240514	160500	395830155	5030	5030	5030	5030	0
260	20240514	160400	395830155	5030	5030	5030	5030	0
261	20240514	160300	395830155	5030	5030	5030	5030	0
262	20240514	160200	395830155	5030	5030	5030	5030	0
263	20240514	160100	395830155	5030	5030	5030	5030	0
264	20240514	160000	395830155	5030	5030	5030	5030	0
265	20240514	155900	395830155	5030	5030	5030	5030	0
266	20240514	155800	395830155	5030	5030	5030	5030	0
267	20240514	155700	395830155	5030	5030	5030	5030	0
268	20240514	155600	395830155	5030	5030	5030	5030	0
269	20240514	155500	395830155	5030	5030	5030	5030	0
270	20240514	155400	395830155	5030	5030	5030	5030	0
271	20240514	155300	395830155	5030	5030	5030	5030	0
272	20240514	155200	395830155	5030	5030	5030	5030	1727
273	20240514	155100	395830155	5030	5030	5030	5030	0
274	20240514	155000	395830155	5030	5030	5030	5030	0
275	20240514	154900	395830155	5030	5030	5030	5030	0
276	20240514	154800	395830155	5030	5030	5030	5030	0
277	20240514	154700	395830155	5030	5030	5030	5030	0
278	20240514	154600	395830155	5030	5030	5030	5030	0
279	20240514	154500	395830155	5030	5030	5030	5030	0
280	20240514	154400	395830155	5030	5030	5030	5030	0
281	20240514	154300	395830155	5030	5030	5030	5030	0
282	20240514	154200	395830155	5030	5030	5030	5030	0
283	20240514	154100	395830155	5030	5030	5030	5030	0
284	20240514	154000	395830155	5030	5030	5030	5030	0
285	20240514	153900	395830155	5030	5030	5030	5030	0
286	20240514	153800	395830155	5030	5030	5030	5030	0
287	20240514	153700	395830155	5030	5030	5030	5030	0
288	20240514	153600	395830155	5030	5030	5030	5030	0
289	20240514	153500	395830155	5030	5030	5030	5030	0
290	20240514	153400	395830155	5030	5030	5030	5030	0
291	20240514	153300	395830155	5030	5030	5030	5030	0
292	20240514	153200	395830155	5030	5030	5030	5030	0
293	20240514	153100	395830155	5030	5030	5030	5030	0
294	20240514	153000	395830155	5030	5030	5030	5030	1727
295	20240514	152900	387143345	5030	5030	5030	5030	0
296	20240514	152800	387143345	5030	5030	5030	5030	0
297	20240514	152700	387143345	5030	5030	5030	5030	0
298	20240514	152600	387143345	5030	5030	5030	5030	0
299	20240514	152500	387143345	5030	5030	5030	5030	0
300	20240514	152400	387143345	5030	5030	5030	5030	0
301	20240514	152300	387143345	5030	5030	5030	5030	0
302	20240514	152200	387143345	5030	5030	5030	5030	0
303	20240514	152100	387143345	5030	5030	5030	5030	0
304	20240514	152000	387143345	5030	5030	5030	5030	0
305	20240514	151900	387143345	5030	5010	5030	5010	146
306	20240514	151800	386411365	5020	5030	5030	5020	364
307	20240514	151700	384583935	5020	5020	5020	5020	3
308	20240514	151600	384568875	5020	5020	5020	5020	0
309	20240514	151500	384568875	5020	5020	5020	5020	100
310	20240514	151400	384066875	5030	5030	5030	5030	394
311	20240514	151300	382085055	5030	5030	5030	5030	0
312	20240514	151200	382085055	5030	5030	5030	5030	0
313	20240514	151100	382085055	5030	5030	5030	5030	0
314	20240514	151000	382085055	5030	5030	5030	5030	378
315	20240514	150900	380183715	5020	5010	5020	4995	1656
316	20240514	150800	371899270	5030	5030	5030	5030	1
317	20240514	150700	371894240	5020	5020	5020	5020	3
318	20240514	150600	371879180	5010	5030	5030	5010	314
319	20240514	150500	370304140	5030	5030	5030	5030	0
320	20240514	150400	370304140	5030	5030	5030	5030	0
321	20240514	150300	370304140	5030	5030	5030	5030	0
322	20240514	150200	370304140	5030	5030	5030	5030	0
323	20240514	150100	370304140	5030	5030	5030	5030	10
324	20240514	150000	370253840	5030	5030	5030	5030	0
325	20240514	145900	370253840	5030	5030	5030	5030	0
326	20240514	145800	370253840	5030	5020	5030	5020	1501
327	20240514	145700	362718810	5030	5030	5030	5030	793
328	20240514	145600	358730020	5040	5040	5040	5040	200
329	20240514	145500	357722020	5030	5030	5030	5030	400
330	20240514	145400	355710020	5030	5030	5030	5030	0
331	20240514	145300	355710020	5030	5030	5030	5030	0
332	20240514	145200	355710020	5030	5030	5030	5030	1
333	20240514	145100	355704990	5030	5030	5030	5030	19
334	20240514	145000	355609420	5040	5040	5040	5040	0
335	20240514	144900	355609420	5040	5040	5040	5040	400
336	20240514	144800	353593420	5040	5040	5040	5040	1
337	20240514	144700	353588380	5020	5020	5020	5020	200
338	20240514	144600	352584380	5020	5020	5020	5020	0
339	20240514	144500	352584380	5020	5020	5020	5020	0
340	20240514	144400	352584380	5020	5020	5020	5020	118
341	20240514	144300	351992020	5020	5030	5030	5020	210
342	20240514	144200	350937300	5030	5030	5030	5030	0
343	20240514	144100	350937300	5030	5030	5030	5030	30
344	20240514	144000	350786400	5020	5020	5020	5020	0
345	20240514	143900	350786400	5020	5020	5020	5020	0
346	20240514	143800	350786400	5020	5020	5020	5020	0
347	20240514	143700	350786400	5020	5020	5020	5020	0
348	20240514	143600	350786400	5020	5020	5020	5020	0
349	20240514	143500	350786400	5020	5020	5020	5020	0
350	20240514	143400	350786400	5020	5020	5020	5020	0
351	20240514	143300	350786400	5020	5020	5020	5020	0
352	20240514	143200	350786400	5020	5020	5020	5020	672
353	20240514	143100	347412960	5020	5030	5030	5020	336
354	20240514	143000	345724910	5030	5030	5030	5030	0
355	20240514	142900	345724910	5030	5030	5030	5030	0
356	20240514	142800	345724910	5030	5030	5030	5030	0
357	20240514	142700	345724910	5030	5030	5030	5030	202
358	20240514	142600	344708850	5030	5030	5030	5030	0
359	20240514	142500	344708850	5030	5030	5030	5030	0
360	20240514	142400	344708850	5030	5030	5030	5030	0
361	20240514	142300	344708850	5030	5030	5030	5030	167
362	20240514	142200	343868840	5030	5030	5030	5030	115
363	20240514	142100	343290390	5030	5030	5030	5030	0
364	20240514	142000	343290390	5030	5030	5030	5030	0
365	20240514	141900	343290390	5030	5030	5030	5030	0
366	20240514	141800	343290390	5030	5030	5030	5030	0
367	20240514	141700	343290390	5030	5030	5030	5030	0
368	20240514	141600	343290390	5030	5030	5030	5030	115
369	20240514	141500	342711940	5030	5030	5030	5030	0
370	20240514	141400	342711940	5030	5030	5030	5030	0
371	20240514	141300	342711940	5030	5030	5030	5030	0
372	20240514	141200	342711940	5030	5030	5030	5030	20
373	20240514	141100	342611340	5040	5040	5040	5040	40
374	20240514	141000	342409740	5040	5040	5040	5040	0
375	20240514	140900	342409740	5040	5040	5040	5040	0
376	20240514	140800	342409740	5040	5040	5040	5040	20
377	20240514	140700	342308940	5040	5040	5040	5040	0
378	20240514	140600	342308940	5040	5040	5040	5040	0
379	20240514	140500	342308940	5040	5030	5040	5020	82
380	20240514	140400	341896480	5040	5040	5040	5040	1
381	20240514	140300	341891440	5030	5030	5030	5030	0
382	20240514	140200	341891440	5030	5030	5030	5030	0
383	20240514	140100	341891440	5030	5030	5030	5030	0
384	20240514	140000	341891440	5030	5030	5030	5030	0
385	20240514	135900	341891440	5030	5030	5030	5030	5
386	20240514	135800	341866290	5030	5030	5030	5030	110
387	20240514	135700	341312990	5030	5030	5030	5030	30
388	20240514	135600	341162090	5020	5020	5020	5020	0
389	20240514	135500	341162090	5020	5020	5020	5020	0
390	20240514	135400	341162090	5020	5030	5030	5020	63
391	20240514	135300	340845210	5040	5040	5040	5040	0
392	20240514	135200	340845210	5040	5040	5040	5040	0
393	20240514	135100	340845210	5040	5040	5040	5040	0
394	20240514	135000	340845210	5040	5040	5040	5040	1
395	20240514	134900	340840170	5040	5040	5040	5040	1
396	20240514	134800	340835130	5040	5040	5040	5040	0
397	20240514	134700	340835130	5040	5040	5040	5040	0
398	20240514	134600	340835130	5040	5040	5040	5040	0
399	20240514	134500	340835130	5040	5040	5040	5040	0
400	20240514	134400	340835130	5040	5040	5040	5040	0
401	20240514	134300	340835130	5040	5040	5040	5040	0
402	20240514	134200	340835130	5040	5040	5040	5040	0
403	20240514	134100	340835130	5040	5040	5040	5040	1
404	20240514	134000	340830090	5030	5030	5030	5030	0
405	20240514	133900	340830090	5030	5030	5030	5030	115
406	20240514	133800	340251640	5040	5040	5040	5040	0
407	20240514	133700	340251640	5040	5040	5040	5040	26
408	20240514	133600	340120600	5030	5030	5030	5030	0
409	20240514	133500	340120600	5030	5030	5030	5010	494
410	20240514	133400	337641100	5030	5030	5030	5030	0
411	20240514	133300	337641100	5030	5030	5030	5030	0
412	20240514	133200	337641100	5030	5030	5030	5030	100
413	20240514	133100	337138100	5030	5030	5030	5030	0
414	20240514	133000	337138100	5030	5030	5030	5030	0
415	20240514	132900	337138100	5030	5030	5030	5030	0
416	20240514	132800	337138100	5030	5030	5030	5030	0
417	20240514	132700	337138100	5030	5030	5030	5030	440
418	20240514	132600	334924900	5040	5040	5040	5040	41
419	20240514	132500	334718260	5040	5040	5040	5040	0
420	20240514	132400	334718260	5040	5040	5040	5040	0
421	20240514	132300	334718260	5040	5040	5040	5040	0
422	20240514	132200	334718260	5040	5040	5040	5040	0
423	20240514	132100	334718260	5040	5040	5040	5040	0
424	20240514	132000	334718260	5040	5040	5040	5040	0
425	20240514	131900	334718260	5040	5040	5040	5040	945
426	20240514	131800	329955460	5040	5040	5040	5040	0
427	20240514	131700	329955460	5040	5040	5040	5040	0
428	20240514	131600	329955460	5040	5040	5040	5040	493
429	20240514	131500	327470740	5040	5040	5040	5040	500
430	20240514	131400	324950740	5050	5050	5050	5050	0
431	20240514	131300	324950740	5050	5050	5050	5050	0
432	20240514	131200	324950740	5050	5050	5050	5050	1
433	20240514	131100	324945690	5050	5050	5050	5050	0
434	20240514	131000	324945690	5050	5050	5050	5050	0
435	20240514	130900	324945690	5050	5050	5050	5050	0
436	20240514	130800	324945690	5050	5050	5050	5050	0
437	20240514	130700	324945690	5050	5050	5050	5050	16
438	20240514	130600	324864890	5050	5060	5060	5050	574
439	20240514	130500	321965370	5060	5050	5060	5050	948
440	20240514	130400	317168700	5050	5050	5060	5050	527
441	20240514	130300	314507240	5050	5050	5050	5050	0
442	20240514	130200	314507240	5050	5040	5050	5040	534
443	20240514	130100	311815770	5030	5030	5030	5030	0
444	20240514	130000	311815770	5030	5030	5030	5030	0
445	20240514	125900	311815770	5030	5030	5030	5030	0
446	20240514	125800	311815770	5030	5030	5030	5030	57
447	20240514	125700	311529060	5040	5040	5040	5040	0
448	20240514	125600	311529060	5040	5040	5040	5040	0
449	20240514	125500	311529060	5040	5040	5040	5040	0
450	20240514	125400	311529060	5040	5040	5040	5040	91
451	20240514	125300	311070420	5040	5040	5040	5040	100
452	20240514	125200	310566420	5040	5040	5050	5040	267
453	20240514	125100	309220170	5040	5040	5040	5040	200
454	20240514	125000	308212170	5040	5040	5040	5040	0
455	20240514	124900	308212170	5040	5040	5040	5040	465
456	20240514	124800	305868570	5040	5040	5040	5040	0
457	20240514	124700	305868570	5040	5040	5040	5040	0
458	20240514	124600	305868570	5040	5040	5040	5040	7
459	20240514	124500	305833290	5040	5040	5040	5040	1
460	20240514	124400	305828250	5030	5030	5030	5030	0
461	20240514	124300	305828250	5030	5030	5030	5030	0
462	20240514	124200	305828250	5030	5030	5030	5030	1
463	20240514	124100	305823220	5030	5030	5030	5030	187
464	20240514	124000	304882610	5030	5030	5030	5030	0
465	20240514	123900	304882610	5030	5030	5030	5030	0
466	20240514	123800	304882610	5030	5030	5030	5020	5958
467	20240514	123700	274971720	5030	5030	5030	5030	114
468	20240514	123600	274398300	5030	5030	5030	5030	622
469	20240514	123500	271269640	5030	5030	5030	5030	0
470	20240514	123400	271269640	5030	5030	5030	5030	19
471	20240514	123300	271174070	5030	5030	5030	5030	0
472	20240514	123200	271174070	5030	5020	5030	5020	297
473	20240514	123100	269680220	5020	5030	5030	5020	39
474	20240514	123000	269484430	5010	5010	5010	5010	1
475	20240514	122900	269479420	5020	5020	5020	5020	0
476	20240514	122800	269479420	5020	5020	5020	5020	0
477	20240514	122700	269479420	5020	5030	5030	5020	64
478	20240514	122600	269158010	5030	5030	5030	5030	1
479	20240514	122500	269152980	5030	5030	5030	5030	14
480	20240514	122400	269082560	5030	5030	5030	5030	0
481	20240514	122300	269082560	5030	5030	5030	5030	1
482	20240514	122200	269077530	5020	5020	5020	5020	0
483	20240514	122100	269077530	5020	5020	5020	5020	0
484	20240514	122000	269077530	5020	5020	5020	5020	0
485	20240514	121900	269077530	5020	5020	5020	5020	0
486	20240514	121800	269077530	5020	5020	5020	5020	0
487	20240514	121700	269077530	5020	5020	5020	5020	0
488	20240514	121600	269077530	5020	5020	5020	5020	0
489	20240514	121500	269077530	5020	5020	5020	5020	79
490	20240514	121400	268680950	5020	5020	5020	5020	0
491	20240514	121300	268680950	5020	5020	5020	5020	1
492	20240514	121200	268675930	5020	5020	5020	5020	0
493	20240514	121100	268675930	5020	5020	5020	5020	0
494	20240514	121000	268675930	5020	5020	5020	5010	53
495	20240514	120900	268409880	5020	5020	5020	5020	15
496	20240514	120800	268334580	5010	5010	5010	5010	0
497	20240514	120700	268334580	5010	5010	5010	5010	0
498	20240514	120600	268334580	5010	5010	5010	5010	0
499	20240514	120500	268334580	5010	5010	5010	5010	0
500	20240514	120400	268334580	5010	5010	5010	5010	0
501	20240514	120300	268334580	5010	5030	5030	5010	41
502	20240514	120200	268128610	5030	5030	5030	5030	0
503	20240514	120100	268128610	5030	5030	5030	5030	48
504	20240514	120000	267887170	5030	5030	5030	5030	7
505	20240514	115900	267851960	5030	5030	5030	5030	0
506	20240514	115800	267851960	5030	5040	5040	5030	65
507	20240514	115700	267524720	5040	5040	5040	5040	2
508	20240514	115600	267514640	5030	5030	5030	5030	106
509	20240514	115500	266981460	5040	5040	5040	5040	1
510	20240514	115400	266976420	5030	5030	5030	5030	22
511	20240514	115300	266865760	5050	5050	5050	5050	1
512	20240514	115200	266860710	5050	5050	5050	5050	1
513	20240514	115100	266855660	5040	5040	5040	5040	54
514	20240514	115000	266583500	5040	5040	5040	5040	55
515	20240514	114900	266306300	5050	5050	5050	5050	0
516	20240514	114800	266306300	5050	5040	5050	5040	39
517	20240514	114700	266109730	5040	5040	5040	5040	0
518	20240514	114600	266109730	5040	5040	5040	5040	0
519	20240514	114500	266109730	5040	5040	5040	5040	0
520	20240514	114400	266109730	5040	5050	5050	5040	101
521	20240514	114300	265600680	5040	5040	5040	5040	93
522	20240514	114200	265131960	5040	5040	5040	5040	107
523	20240514	114100	264592680	5040	5030	5040	5030	310
524	20240514	114000	263032310	5030	5030	5030	5030	778
525	20240514	113900	259118970	5030	5030	5030	5030	0
526	20240514	113800	259118970	5030	5030	5030	5030	5
527	20240514	113700	259093820	5030	5030	5030	5030	98
528	20240514	113600	258600880	5030	5030	5030	5030	429
529	20240514	113500	256443010	5050	5040	5050	5040	460
530	20240514	113400	254124510	5050	5050	5050	5050	0
531	20240514	113300	254124510	5050	5050	5050	5050	0
532	20240514	113200	254124510	5050	5050	5050	5050	0
533	20240514	113100	254124510	5050	5050	5050	5050	0
534	20240514	113000	254124510	5050	5050	5050	5050	0
535	20240514	112900	254124510	5050	5050	5050	5050	1
536	20240514	112800	254119460	5030	5030	5030	5030	0
537	20240514	112700	254119460	5030	5030	5030	5030	0
538	20240514	112600	254119460	5030	5030	5030	5030	0
539	20240514	112500	254119460	5030	5030	5030	5030	0
540	20240514	112400	254119460	5030	5030	5030	5030	49
541	20240514	112300	253872990	5040	5040	5040	5040	0
542	20240514	112200	253872990	5040	5040	5040	5040	0
543	20240514	112100	253872990	5040	5040	5040	5040	0
544	20240514	112000	253872990	5040	5040	5040	5040	298
545	20240514	111900	252371070	5040	5040	5040	5040	0
546	20240514	111800	252371070	5040	5040	5040	5040	230
547	20240514	111700	251211870	5030	5030	5030	5030	0
548	20240514	111600	251211870	5030	5030	5030	5030	0
549	20240514	111500	251211870	5030	5030	5030	5030	13
550	20240514	111400	251146480	5030	5030	5030	5030	137
551	20240514	111300	250457370	5030	5030	5030	5030	373
552	20240514	111200	248581180	5030	5030	5030	5030	0
553	20240514	111100	248581180	5030	5030	5030	5030	0
554	20240514	111000	248581180	5030	5030	5030	5030	81
555	20240514	110900	248173750	5030	5010	5030	5010	501
556	20240514	110800	245663720	5010	5010	5010	5010	139
557	20240514	110700	244967330	5030	5030	5030	5010	185
558	20240514	110600	244038580	5040	5040	5040	5040	0
559	20240514	110500	244038580	5040	5040	5040	5040	0
560	20240514	110400	244038580	5040	5040	5040	5040	0
561	20240514	110300	244038580	5040	5040	5040	5040	0
562	20240514	110200	244038580	5040	5040	5040	5040	1
563	20240514	110100	244033540	5040	5040	5040	5040	0
564	20240514	110000	244033540	5040	5040	5040	5040	0
565	20240514	105900	244033540	5040	5040	5040	5040	0
566	20240514	105800	244033540	5040	5040	5040	5040	958
567	20240514	105700	239205220	5040	5040	5040	5040	371
568	20240514	105600	237335380	5040	5040	5040	5040	0
569	20240514	105500	237335380	5040	5040	5040	5040	0
570	20240514	105400	237335380	5040	5040	5040	5040	0
571	20240514	105300	237335380	5040	5040	5040	5040	0
572	20240514	105200	237335380	5040	5040	5040	5040	0
573	20240514	105100	237335380	5040	5040	5040	5040	0
574	20240514	105000	237335380	5040	5040	5040	5040	1
575	20240514	104900	237330340	5050	5050	5050	5050	1
576	20240514	104800	237325290	5040	5040	5040	5040	399
577	20240514	104700	235314330	5040	5040	5040	5040	139
578	20240514	104600	234613770	5040	5020	5040	5020	606
579	20240514	104500	231566020	5020	5020	5020	5020	0
580	20240514	104400	231566020	5020	5020	5020	5020	100
581	20240514	104300	231064020	5020	5020	5020	5020	0
582	20240514	104200	231064020	5020	5020	5020	5020	0
583	20240514	104100	231064020	5020	5020	5020	5020	0
584	20240514	104000	231064020	5020	5020	5020	5020	0
585	20240514	103900	231064020	5020	5020	5020	5020	0
586	20240514	103800	231064020	5020	5020	5020	5020	0
587	20240514	103700	231064020	5020	5020	5020	5020	0
588	20240514	103600	231064020	5020	5020	5020	5020	24
589	20240514	103500	230943540	5020	5020	5020	5020	3
590	20240514	103400	230928480	5020	5010	5020	5010	1012
591	20240514	103300	225858260	5010	5020	5020	5010	571
592	20240514	103200	222992240	5020	5020	5020	5020	0
593	20240514	103100	222992240	5020	5020	5020	5020	0
594	20240514	103000	222992240	5020	5020	5020	5020	10
595	20240514	102900	222942040	5020	5030	5030	5020	1086
596	20240514	102800	217486460	5030	5030	5030	5030	113
597	20240514	102700	216918070	5040	5040	5040	5040	70
598	20240514	102600	216565270	5040	5040	5040	5040	0
599	20240514	102500	216565270	5040	5040	5040	5040	319
600	20240514	102400	214957510	5050	5050	5050	5050	0
601	20240514	102300	214957510	5050	5050	5050	5050	0
602	20240514	102200	214957510	5050	5050	5050	5050	0
603	20240514	102100	214957510	5050	5050	5050	5050	0
604	20240514	102000	214957510	5050	5050	5050	5050	210
605	20240514	101900	213897010	5060	5060	5060	5060	1
606	20240514	101800	213891950	5050	5050	5050	5050	50
607	20240514	101700	213639450	5060	5060	5060	5060	0
608	20240514	101600	213639450	5060	5060	5060	5060	0
609	20240514	101500	213639450	5060	5060	5060	5060	0
610	20240514	101400	213639450	5060	5060	5060	5060	0
611	20240514	101300	213639450	5060	5060	5060	5060	20
612	20240514	101200	213538250	5060	5060	5060	5060	0
613	20240514	101100	213538250	5060	5060	5060	5060	0
614	20240514	101000	213538250	5060	5050	5060	5050	2
615	20240514	100900	213528140	5050	5050	5050	5050	0
616	20240514	100800	213528140	5050	5050	5050	5050	495
617	20240514	100700	211028390	5060	5060	5060	5060	0
618	20240514	100600	211028390	5060	5060	5060	5060	5
619	20240514	100500	211003090	5060	5050	5060	5040	7
620	20240514	100400	210967730	5060	5060	5060	5060	0
621	20240514	100300	210967730	5060	5040	5060	5040	642
622	20240514	100200	207727290	5040	5040	5040	5040	1
623	20240514	100100	207722250	5030	5030	5030	5030	2
624	20240514	100000	207712190	5040	5030	5040	5030	584
625	20240514	095900	204774660	5030	5020	5030	5020	1446
626	20240514	095800	197515720	5020	5020	5020	5020	4
627	20240514	095700	197495640	5020	5020	5020	5020	199
628	20240514	095600	196496660	5020	5020	5020	5020	3
629	20240514	095500	196481600	5020	5020	5020	5020	4
630	20240514	095400	196461520	5020	5000	5020	5000	42
631	20240514	095300	196251280	5020	5020	5020	5020	2
632	20240514	095200	196241240	5010	5010	5010	5010	0
633	20240514	095100	196241240	5010	5010	5010	5010	0
634	20240514	095000	196241240	5010	5010	5010	5010	0
635	20240514	094900	196241240	5010	5010	5010	5010	651
636	20240514	094800	192979730	5000	5000	5000	5000	1
637	20240514	094700	192974730	5020	5020	5020	5020	0
638	20240514	094600	192974730	5020	5020	5020	5020	598
639	20240514	094500	189972770	5020	5020	5020	5020	0
640	20240514	094400	189972770	5020	5020	5020	5020	0
641	20240514	094300	189972770	5020	5020	5020	5020	0
642	20240514	094200	189972770	5020	5020	5020	5020	1
643	20240514	094100	189967750	5010	5010	5010	5010	719
644	20240514	094000	186365560	5000	5000	5000	5000	0
645	20240514	093900	186365560	5000	5000	5000	5000	0
646	20240514	093800	186365560	5000	5000	5000	5000	113
647	20240514	093700	185800560	5010	5010	5010	5010	1
648	20240514	093600	185795550	5010	5010	5010	5010	10
649	20240514	093500	185745450	5010	5010	5010	5010	300
650	20240514	093400	184242450	5010	5010	5010	5010	2
651	20240514	093300	184232430	5010	5010	5010	5010	622
652	20240514	093200	181116210	5020	5020	5020	5020	1
653	20240514	093100	181111190	5010	5010	5010	5010	0
654	20240514	093000	181111190	5010	5010	5020	5010	212
655	20240514	092900	180049060	5010	5020	5020	5010	440
656	20240514	092800	177844600	5020	5020	5020	5020	12
657	20240514	092700	177784360	5020	5020	5020	5020	0
658	20240514	092600	177784360	5020	5020	5020	5020	150
659	20240514	092500	177031360	5010	5010	5010	5010	200
660	20240514	092400	176029360	5010	5010	5010	5010	1
661	20240514	092300	176024350	5020	5020	5020	5020	1
662	20240514	092200	176019330	5010	5010	5010	5010	0
663	20240514	092100	176019330	5010	5010	5010	5010	764
664	20240514	092000	172191690	5010	5000	5010	5000	201
665	20240514	091900	171186680	5000	5000	5000	5000	100
666	20240514	091800	170686680	5010	5010	5010	5010	0
667	20240514	091700	170686680	5010	4995	5010	4995	1090
668	20240514	091600	165241650	4995	4990	4995	4990	82
669	20240514	091500	164832210	4985	4985	4985	4985	0
670	20240514	091400	164832210	4985	4990	4990	4985	193
671	20240514	091300	163869345	5000	5000	5000	4985	604
672	20240514	091200	160855840	5000	5000	5000	5000	0
673	20240514	091100	160855840	5000	5000	5000	5000	35
674	20240514	091000	160680840	4990	5000	5000	4990	1427
675	20240514	090900	153555840	5000	5000	5000	5000	10
676	20240514	090800	153505840	5010	5010	5010	5010	0
677	20240514	090700	153505840	5010	5010	5010	5000	885
678	20240514	090600	149075840	5000	5000	5000	5000	77
679	20240514	090500	148690840	5030	4985	5030	4985	2377
680	20240514	090400	136777620	5000	4990	5010	4990	716
681	20240514	090300	133199770	5010	5010	5010	4990	26
682	20240514	090200	133069550	5010	5010	5010	5010	1
683	20240514	090100	133064540	5000	5030	5030	5000	455
684	20240514	090000	130788190	5060	4975	5070	4975	26281