KissMeData/122450/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	201300	395845370	4665	4665	4665	4665	5800
3	20240514	201200	395845370	4665	4665	4665	4665	0
4	20240514	201100	395845370	4665	4665	4665	4665	0
5	20240514	201000	395845370	4665	4665	4665	4665	0
6	20240514	200900	395845370	4665	4665	4665	4665	0
7	20240514	200800	395845370	4665	4665	4665	4665	0
8	20240514	200700	395845370	4665	4665	4665	4665	0
9	20240514	200600	395845370	4665	4665	4665	4665	0
10	20240514	200500	395845370	4665	4665	4665	4665	0
11	20240514	200400	395845370	4665	4665	4665	4665	0
12	20240514	200300	395845370	4665	4665	4665	4665	0
13	20240514	200200	395845370	4665	4665	4665	4665	0
14	20240514	200100	395845370	4665	4665	4665	4665	0
15	20240514	200000	395845370	4665	4665	4665	4665	0
16	20240514	195900	395845370	4665	4665	4665	4665	0
17	20240514	195800	395845370	4665	4665	4665	4665	0
18	20240514	195700	395845370	4665	4665	4665	4665	0
19	20240514	195600	395845370	4665	4665	4665	4665	0
20	20240514	195500	395845370	4665	4665	4665	4665	0
21	20240514	195400	395845370	4665	4665	4665	4665	0
22	20240514	195300	395845370	4665	4665	4665	4665	0
23	20240514	195200	395845370	4665	4665	4665	4665	0
24	20240514	195100	395845370	4665	4665	4665	4665	0
25	20240514	195000	395845370	4665	4665	4665	4665	0
26	20240514	194900	395845370	4665	4665	4665	4665	0
27	20240514	194800	395845370	4665	4665	4665	4665	0
28	20240514	194700	395845370	4665	4665	4665	4665	0
29	20240514	194600	395845370	4665	4665	4665	4665	0
30	20240514	194500	395845370	4665	4665	4665	4665	0
31	20240514	194400	395845370	4665	4665	4665	4665	0
32	20240514	194300	395845370	4665	4665	4665	4665	5800
33	20240514	194200	395845370	4665	4665	4665	4665	0
34	20240514	194100	395845370	4665	4665	4665	4665	0
35	20240514	194000	395845370	4665	4665	4665	4665	0
36	20240514	193900	395845370	4665	4665	4665	4665	0
37	20240514	193800	395845370	4665	4665	4665	4665	0
38	20240514	193700	395845370	4665	4665	4665	4665	0
39	20240514	193600	395845370	4665	4665	4665	4665	0
40	20240514	193500	395845370	4665	4665	4665	4665	0
41	20240514	193400	395845370	4665	4665	4665	4665	0
42	20240514	193300	395845370	4665	4665	4665	4665	0
43	20240514	193200	395845370	4665	4665	4665	4665	0
44	20240514	193100	395845370	4665	4665	4665	4665	0
45	20240514	193000	395845370	4665	4665	4665	4665	0
46	20240514	192900	395845370	4665	4665	4665	4665	0
47	20240514	192800	395845370	4665	4665	4665	4665	0
48	20240514	192700	395845370	4665	4665	4665	4665	0
49	20240514	192600	395845370	4665	4665	4665	4665	0
50	20240514	192500	395845370	4665	4665	4665	4665	0
51	20240514	192400	395845370	4665	4665	4665	4665	0
52	20240514	192300	395845370	4665	4665	4665	4665	0
53	20240514	192200	395845370	4665	4665	4665	4665	0
54	20240514	192100	395845370	4665	4665	4665	4665	0
55	20240514	192000	395845370	4665	4665	4665	4665	0
56	20240514	191900	395845370	4665	4665	4665	4665	0
57	20240514	191800	395845370	4665	4665	4665	4665	0
58	20240514	191700	395845370	4665	4665	4665	4665	0
59	20240514	191600	395845370	4665	4665	4665	4665	0
60	20240514	191500	395845370	4665	4665	4665	4665	0
61	20240514	191400	395845370	4665	4665	4665	4665	0
62	20240514	191300	395845370	4665	4665	4665	4665	5800
63	20240514	191200	395845370	4665	4665	4665	4665	0
64	20240514	191100	395845370	4665	4665	4665	4665	0
65	20240514	191000	395845370	4665	4665	4665	4665	0
66	20240514	190900	395845370	4665	4665	4665	4665	0
67	20240514	190800	395845370	4665	4665	4665	4665	0
68	20240514	190700	395845370	4665	4665	4665	4665	0
69	20240514	190600	395845370	4665	4665	4665	4665	0
70	20240514	190500	395845370	4665	4665	4665	4665	0
71	20240514	190400	395845370	4665	4665	4665	4665	0
72	20240514	190300	395845370	4665	4665	4665	4665	0
73	20240514	190200	395845370	4665	4665	4665	4665	0
74	20240514	190100	395845370	4665	4665	4665	4665	0
75	20240514	190000	395845370	4665	4665	4665	4665	0
76	20240514	185900	395845370	4665	4665	4665	4665	0
77	20240514	185800	395845370	4665	4665	4665	4665	0
78	20240514	185700	395845370	4665	4665	4665	4665	0
79	20240514	185600	395845370	4665	4665	4665	4665	0
80	20240514	185500	395845370	4665	4665	4665	4665	0
81	20240514	185400	395845370	4665	4665	4665	4665	0
82	20240514	185300	395845370	4665	4665	4665	4665	0
83	20240514	185200	395845370	4665	4665	4665	4665	0
84	20240514	185100	395845370	4665	4665	4665	4665	0
85	20240514	185000	395845370	4665	4665	4665	4665	0
86	20240514	184900	395845370	4665	4665	4665	4665	0
87	20240514	184800	395845370	4665	4665	4665	4665	0
88	20240514	184700	395845370	4665	4665	4665	4665	0
89	20240514	184600	395845370	4665	4665	4665	4665	0
90	20240514	184500	395845370	4665	4665	4665	4665	0
91	20240514	184400	395845370	4665	4665	4665	4665	0
92	20240514	184300	395845370	4665	4665	4665	4665	5800
93	20240514	184200	395845370	4665	4665	4665	4665	0
94	20240514	184100	395845370	4665	4665	4665	4665	0
95	20240514	184000	395845370	4665	4665	4665	4665	0
96	20240514	183900	395845370	4665	4665	4665	4665	0
97	20240514	183800	395845370	4665	4665	4665	4665	0
98	20240514	183700	395845370	4665	4665	4665	4665	0
99	20240514	183600	395845370	4665	4665	4665	4665	0
100	20240514	183500	395845370	4665	4665	4665	4665	0
101	20240514	183400	395845370	4665	4665	4665	4665	0
102	20240514	183300	395845370	4665	4665	4665	4665	0
103	20240514	183200	395845370	4665	4665	4665	4665	0
104	20240514	183100	395845370	4665	4665	4665	4665	0
105	20240514	183000	395845370	4665	4665	4665	4665	0
106	20240514	182900	395845370	4665	4665	4665	4665	0
107	20240514	182800	395845370	4665	4665	4665	4665	0
108	20240514	182700	395845370	4665	4665	4665	4665	0
109	20240514	182600	395845370	4665	4665	4665	4665	0
110	20240514	182500	395845370	4665	4665	4665	4665	0
111	20240514	182400	395845370	4665	4665	4665	4665	0
112	20240514	182300	395845370	4665	4665	4665	4665	0
113	20240514	182200	395845370	4665	4665	4665	4665	0
114	20240514	182100	395845370	4665	4665	4665	4665	0
115	20240514	182000	395845370	4665	4665	4665	4665	0
116	20240514	181900	395845370	4665	4665	4665	4665	0
117	20240514	181800	395845370	4665	4665	4665	4665	0
118	20240514	181700	395845370	4665	4665	4665	4665	0
119	20240514	181600	395845370	4665	4665	4665	4665	0
120	20240514	181500	395845370	4665	4665	4665	4665	0
121	20240514	181400	395845370	4665	4665	4665	4665	0
122	20240514	181300	395845370	4665	4665	4665	4665	5800
123	20240514	181200	395845370	4665	4665	4665	4665	0
124	20240514	181100	395845370	4665	4665	4665	4665	0
125	20240514	181000	395845370	4665	4665	4665	4665	0
126	20240514	180900	395845370	4665	4665	4665	4665	0
127	20240514	180800	395845370	4665	4665	4665	4665	0
128	20240514	180700	395845370	4665	4665	4665	4665	0
129	20240514	180600	395845370	4665	4665	4665	4665	0
130	20240514	180500	395845370	4665	4665	4665	4665	0
131	20240514	180400	395845370	4665	4665	4665	4665	0
132	20240514	180300	395845370	4665	4665	4665	4665	0
133	20240514	180200	395845370	4665	4665	4665	4665	0
134	20240514	180100	395845370	4665	4665	4665	4665	0
135	20240514	180000	395845370	4665	4665	4665	4665	0
136	20240514	175900	395845370	4665	4665	4665	4665	0
137	20240514	175800	395845370	4665	4665	4665	4665	0
138	20240514	175700	395845370	4665	4665	4665	4665	0
139	20240514	175600	395845370	4665	4665	4665	4665	0
140	20240514	175500	395845370	4665	4665	4665	4665	0
141	20240514	175400	395845370	4665	4665	4665	4665	0
142	20240514	175300	395845370	4665	4665	4665	4665	0
143	20240514	175200	395845370	4665	4665	4665	4665	0
144	20240514	175100	395845370	4665	4665	4665	4665	0
145	20240514	175000	395845370	4665	4665	4665	4665	0
146	20240514	174900	395845370	4665	4665	4665	4665	0
147	20240514	174800	395845370	4665	4665	4665	4665	0
148	20240514	174700	395845370	4665	4665	4665	4665	0
149	20240514	174600	395845370	4665	4665	4665	4665	0
150	20240514	174500	395845370	4665	4665	4665	4665	0
151	20240514	174400	395845370	4665	4665	4665	4665	0
152	20240514	174300	395845370	4665	4665	4665	4665	5800
153	20240514	174200	395845370	4665	4665	4665	4665	0
154	20240514	174100	395845370	4665	4665	4665	4665	0
155	20240514	174000	395845370	4665	4665	4665	4665	0
156	20240514	173900	395845370	4665	4665	4665	4665	0
157	20240514	173800	395845370	4665	4665	4665	4665	0
158	20240514	173700	395845370	4665	4665	4665	4665	0
159	20240514	173600	395845370	4665	4665	4665	4665	0
160	20240514	173500	395845370	4665	4665	4665	4665	0
161	20240514	173400	395845370	4665	4665	4665	4665	0
162	20240514	173300	395845370	4665	4665	4665	4665	0
163	20240514	173200	395845370	4665	4665	4665	4665	0
164	20240514	173100	395845370	4665	4665	4665	4665	0
165	20240514	173000	395845370	4665	4665	4665	4665	0
166	20240514	172900	395845370	4665	4665	4665	4665	0
167	20240514	172800	395845370	4665	4665	4665	4665	0
168	20240514	172700	395845370	4665	4665	4665	4665	0
169	20240514	172600	395845370	4665	4665	4665	4665	0
170	20240514	172500	395845370	4665	4665	4665	4665	0
171	20240514	172400	395845370	4665	4665	4665	4665	0
172	20240514	172300	395845370	4665	4665	4665	4665	0
173	20240514	172200	395845370	4665	4665	4665	4665	0
174	20240514	172100	395845370	4665	4665	4665	4665	0
175	20240514	172000	395845370	4665	4665	4665	4665	0
176	20240514	171900	395845370	4665	4665	4665	4665	0
177	20240514	171800	395845370	4665	4665	4665	4665	0
178	20240514	171700	395845370	4665	4665	4665	4665	0
179	20240514	171600	395845370	4665	4665	4665	4665	0
180	20240514	171500	395845370	4665	4665	4665	4665	0
181	20240514	171400	395845370	4665	4665	4665	4665	0
182	20240514	171300	395845370	4665	4665	4665	4665	5800
183	20240514	171200	395845370	4665	4665	4665	4665	0
184	20240514	171100	395845370	4665	4665	4665	4665	0
185	20240514	171000	395845370	4665	4665	4665	4665	0
186	20240514	170900	395845370	4665	4665	4665	4665	0
187	20240514	170800	395845370	4665	4665	4665	4665	0
188	20240514	170700	395845370	4665	4665	4665	4665	0
189	20240514	170600	395845370	4665	4665	4665	4665	0
190	20240514	170500	395845370	4665	4665	4665	4665	0
191	20240514	170400	395845370	4665	4665	4665	4665	0
192	20240514	170300	395845370	4665	4665	4665	4665	0
193	20240514	170200	395845370	4665	4665	4665	4665	0
194	20240514	170100	395845370	4665	4665	4665	4665	0
195	20240514	170000	395845370	4665	4665	4665	4665	0
196	20240514	165900	395845370	4665	4665	4665	4665	0
197	20240514	165800	395845370	4665	4665	4665	4665	0
198	20240514	165700	395845370	4665	4665	4665	4665	0
199	20240514	165600	395845370	4665	4665	4665	4665	0
200	20240514	165500	395845370	4665	4665	4665	4665	0
201	20240514	165400	395845370	4665	4665	4665	4665	0
202	20240514	165300	395845370	4665	4665	4665	4665	0
203	20240514	165200	395845370	4665	4665	4665	4665	0
204	20240514	165100	395845370	4665	4665	4665	4665	0
205	20240514	165000	395845370	4665	4665	4665	4665	0
206	20240514	164900	395845370	4665	4665	4665	4665	0
207	20240514	164800	395845370	4665	4665	4665	4665	0
208	20240514	164700	395845370	4665	4665	4665	4665	0
209	20240514	164600	395845370	4665	4665	4665	4665	0
210	20240514	164500	395845370	4665	4665	4665	4665	0
211	20240514	164400	395845370	4665	4665	4665	4665	0
212	20240514	164300	395845370	4665	4665	4665	4665	5800
213	20240514	164200	395845370	4665	4665	4665	4665	0
214	20240514	164100	395845370	4665	4665	4665	4665	0
215	20240514	164000	395845370	4665	4665	4665	4665	0
216	20240514	163900	395845370	4665	4665	4665	4665	0
217	20240514	163800	395845370	4665	4665	4665	4665	0
218	20240514	163700	395845370	4665	4665	4665	4665	0
219	20240514	163600	395845370	4665	4665	4665	4665	0
220	20240514	163500	395845370	4665	4665	4665	4665	0
221	20240514	163400	395845370	4665	4665	4665	4665	0
222	20240514	163300	395845370	4665	4665	4665	4665	0
223	20240514	163200	395845370	4665	4665	4665	4665	0
224	20240514	163100	395845370	4665	4665	4665	4665	0
225	20240514	163000	395845370	4665	4665	4665	4665	0
226	20240514	162900	395845370	4665	4665	4665	4665	0
227	20240514	162800	395845370	4665	4665	4665	4665	0
228	20240514	162700	395845370	4665	4665	4665	4665	0
229	20240514	162600	395845370	4665	4665	4665	4665	0
230	20240514	162500	395845370	4665	4665	4665	4665	0
231	20240514	162400	395845370	4665	4665	4665	4665	0
232	20240514	162300	395845370	4665	4665	4665	4665	0
233	20240514	162200	395845370	4665	4665	4665	4665	0
234	20240514	162100	395845370	4665	4665	4665	4665	0
235	20240514	162000	395845370	4665	4665	4665	4665	0
236	20240514	161900	395845370	4665	4665	4665	4665	0
237	20240514	161800	395845370	4665	4665	4665	4665	0
238	20240514	161700	395845370	4665	4665	4665	4665	0
239	20240514	161600	395845370	4665	4665	4665	4665	0
240	20240514	161500	395845370	4665	4665	4665	4665	0
241	20240514	161400	395845370	4665	4665	4665	4665	0
242	20240514	161300	395845370	4665	4665	4665	4665	5800
243	20240514	161200	395845370	4665	4665	4665	4665	0
244	20240514	161100	395845370	4665	4665	4665	4665	0
245	20240514	161000	395845370	4665	4665	4665	4665	0
246	20240514	160900	395845370	4665	4665	4665	4665	0
247	20240514	160800	395845370	4665	4665	4665	4665	0
248	20240514	160700	395845370	4665	4665	4665	4665	0
249	20240514	160600	395845370	4665	4665	4665	4665	0
250	20240514	160500	395845370	4665	4665	4665	4665	0
251	20240514	160400	395845370	4665	4665	4665	4665	0
252	20240514	160300	395845370	4665	4665	4665	4665	0
253	20240514	160200	395845370	4665	4665	4665	4665	0
254	20240514	160100	395845370	4665	4665	4665	4665	0
255	20240514	160000	395845370	4665	4665	4665	4665	0
256	20240514	155900	395845370	4665	4665	4665	4665	0
257	20240514	155800	395845370	4665	4665	4665	4665	0
258	20240514	155700	395845370	4665	4665	4665	4665	0
259	20240514	155600	395845370	4665	4665	4665	4665	0
260	20240514	155500	395845370	4665	4665	4665	4665	0
261	20240514	155400	395845370	4665	4665	4665	4665	0
262	20240514	155300	395845370	4665	4665	4665	4665	0
263	20240514	155200	395845370	4665	4665	4665	4665	0
264	20240514	155100	395845370	4665	4665	4665	4665	0
265	20240514	155000	395845370	4665	4665	4665	4665	0
266	20240514	154900	395845370	4665	4665	4665	4665	0
267	20240514	154800	395845370	4665	4665	4665	4665	0
268	20240514	154700	395845370	4665	4665	4665	4665	0
269	20240514	154600	395845370	4665	4665	4665	4665	0
270	20240514	154500	395845370	4665	4665	4665	4665	0
271	20240514	154400	395845370	4665	4665	4665	4665	0
272	20240514	154300	395845370	4665	4665	4665	4665	5800
273	20240514	154200	395845370	4665	4665	4665	4665	0
274	20240514	154100	395845370	4665	4665	4665	4665	0
275	20240514	154000	395845370	4665	4665	4665	4665	0
276	20240514	153900	395845370	4665	4665	4665	4665	0
277	20240514	153800	395845370	4665	4665	4665	4665	0
278	20240514	153700	395845370	4665	4665	4665	4665	0
279	20240514	153600	395845370	4665	4665	4665	4665	0
280	20240514	153500	395845370	4665	4665	4665	4665	0
281	20240514	153400	395845370	4665	4665	4665	4665	0
282	20240514	153300	395845370	4665	4665	4665	4665	0
283	20240514	153200	395845370	4665	4665	4665	4665	0
284	20240514	153100	395845370	4665	4665	4665	4665	0
285	20240514	153000	395845370	4665	4665	4665	4665	5800
286	20240514	152900	368788370	4665	4665	4665	4665	0
287	20240514	152800	368788370	4665	4665	4665	4665	0
288	20240514	152700	368788370	4665	4665	4665	4665	0
289	20240514	152600	368788370	4665	4665	4665	4665	0
290	20240514	152500	368788370	4665	4665	4665	4665	0
291	20240514	152400	368788370	4665	4665	4665	4665	0
292	20240514	152300	368788370	4665	4665	4665	4665	0
293	20240514	152200	368788370	4665	4665	4665	4665	0
294	20240514	152100	368788370	4665	4665	4665	4665	0
295	20240514	152000	368788370	4665	4665	4665	4665	0
296	20240514	151900	368788370	4665	4655	4665	4655	993
297	20240514	151800	364161130	4660	4655	4660	4650	723
298	20240514	151700	360795665	4650	4650	4650	4650	100
299	20240514	151600	360330665	4655	4655	4655	4655	0
300	20240514	151500	360330665	4655	4650	4655	4650	21
301	20240514	151400	360232955	4650	4650	4650	4650	69
302	20240514	151300	359912105	4650	4650	4650	4650	62
303	20240514	151200	359623805	4650	4650	4650	4650	30
304	20240514	151100	359484305	4645	4645	4645	4645	29
305	20240514	151000	359349600	4650	4650	4650	4650	3
306	20240514	150900	359335650	4650	4650	4650	4650	18
307	20240514	150800	359251950	4650	4650	4650	4650	41
308	20240514	150700	359061300	4650	4650	4650	4650	62
309	20240514	150600	358773000	4650	4650	4650	4650	30
310	20240514	150500	358633500	4650	4650	4650	4650	0
311	20240514	150400	358633500	4650	4650	4650	4650	40
312	20240514	150300	358447500	4650	4650	4650	4650	0
313	20240514	150200	358447500	4650	4650	4650	4650	75
314	20240514	150100	358098750	4650	4650	4650	4650	0
315	20240514	150000	358098750	4650	4650	4650	4650	125
316	20240514	145900	357517500	4655	4655	4655	4655	0
317	20240514	145800	357517500	4655	4655	4655	4655	0
318	20240514	145700	357517500	4655	4655	4655	4655	2
319	20240514	145600	357508190	4650	4650	4650	4650	0
320	20240514	145500	357508190	4650	4650	4650	4650	259
321	20240514	145400	356303840	4650	4650	4650	4650	3
322	20240514	145300	356289890	4650	4650	4650	4650	0
323	20240514	145200	356289890	4650	4650	4650	4650	227
324	20240514	145100	355234340	4650	4650	4650	4650	0
325	20240514	145000	355234340	4650	4650	4650	4650	0
326	20240514	144900	355234340	4650	4650	4650	4650	0
327	20240514	144800	355234340	4650	4650	4650	4650	0
328	20240514	144700	355234340	4650	4650	4650	4650	0
329	20240514	144600	355234340	4650	4650	4650	4650	0
330	20240514	144500	355234340	4650	4650	4650	4650	0
331	20240514	144400	355234340	4650	4650	4650	4650	1
332	20240514	144300	355229690	4645	4645	4645	4645	30
333	20240514	144200	355090340	4645	4645	4645	4645	200
334	20240514	144100	354161340	4635	4635	4635	4635	31
335	20240514	144000	354017655	4635	4635	4635	4635	0
336	20240514	143900	354017655	4635	4635	4635	4635	0
337	20240514	143800	354017655	4635	4635	4635	4635	0
338	20240514	143700	354017655	4635	4635	4635	4635	1
339	20240514	143600	354013020	4635	4635	4635	4635	0
340	20240514	143500	354013020	4635	4635	4635	4635	0
341	20240514	143400	354013020	4635	4635	4635	4635	0
342	20240514	143300	354013020	4635	4635	4635	4635	0
343	20240514	143200	354013020	4635	4635	4635	4635	1000
344	20240514	143100	349378020	4635	4635	4635	4635	589
345	20240514	143000	346648005	4635	4635	4635	4635	0
346	20240514	142900	346648005	4635	4635	4635	4635	2288
347	20240514	142800	336043125	4635	4635	4635	4635	2
348	20240514	142700	336033855	4635	4635	4635	4635	0
349	20240514	142600	336033855	4635	4635	4635	4635	0
350	20240514	142500	336033855	4635	4635	4635	4635	0
351	20240514	142400	336033855	4635	4635	4635	4635	1
352	20240514	142300	336029220	4635	4640	4640	4635	905
353	20240514	142200	331834295	4640	4640	4640	4640	50
354	20240514	142100	331602295	4635	4635	4635	4635	0
355	20240514	142000	331602295	4635	4635	4635	4635	0
356	20240514	141900	331602295	4635	4640	4640	4635	300
357	20240514	141800	330211295	4640	4640	4640	4640	1
358	20240514	141700	330206655	4635	4635	4635	4635	300
359	20240514	141600	328816155	4635	4635	4635	4635	300
360	20240514	141500	327425655	4640	4640	4640	4640	0
361	20240514	141400	327425655	4640	4640	4640	4640	0
362	20240514	141300	327425655	4640	4640	4640	4640	0
363	20240514	141200	327425655	4640	4640	4640	4640	0
364	20240514	141100	327425655	4640	4640	4640	4640	0
365	20240514	141000	327425655	4640	4640	4640	4640	5
366	20240514	140900	327402455	4640	4640	4640	4640	0
367	20240514	140800	327402455	4640	4640	4640	4640	0
368	20240514	140700	327402455	4640	4640	4640	4640	11
369	20240514	140600	327351415	4640	4640	4640	4640	538
370	20240514	140500	324855095	4640	4640	4640	4640	3
371	20240514	140400	324841175	4640	4640	4640	4640	102
372	20240514	140300	324367895	4640	4640	4640	4640	1
373	20240514	140200	324363255	4635	4635	4635	4635	0
374	20240514	140100	324363255	4635	4635	4635	4635	0
375	20240514	140000	324363255	4635	4635	4635	4635	64
376	20240514	135900	324066615	4635	4635	4635	4635	104
377	20240514	135800	323584575	4635	4635	4635	4635	82
378	20240514	135700	323204505	4635	4635	4635	4635	64
379	20240514	135600	322907865	4635	4635	4635	4635	87
380	20240514	135500	322504620	4640	4640	4640	4640	0
381	20240514	135400	322504620	4640	4640	4640	4640	48
382	20240514	135300	322281900	4645	4640	4645	4635	117
383	20240514	135200	321739235	4635	4635	4635	4635	102
384	20240514	135100	321266465	4635	4635	4635	4635	0
385	20240514	135000	321266465	4635	4635	4635	4635	288
386	20240514	134900	319931585	4635	4635	4635	4635	0
387	20240514	134800	319931585	4635	4635	4635	4635	88
388	20240514	134700	319523705	4640	4640	4640	4640	113
389	20240514	134600	318999385	4635	4635	4635	4635	82
390	20240514	134500	318619315	4640	4640	4640	4640	15
391	20240514	134400	318549715	4640	4640	4640	4640	37
392	20240514	134300	318378035	4640	4640	4640	4640	485
393	20240514	134200	316127635	4640	4640	4640	4640	64
394	20240514	134100	315830675	4640	4640	4640	4640	88
395	20240514	134000	315422355	4640	4640	4640	4640	64
396	20240514	133900	315125395	4640	4640	4640	4640	82
397	20240514	133800	314744915	4645	4640	4645	4640	1167
398	20240514	133700	309325465	4635	4635	4635	4635	37
399	20240514	133600	309153970	4635	4635	4635	4635	180
400	20240514	133500	308319670	4630	4630	4630	4630	100
401	20240514	133400	307856670	4635	4635	4635	4635	9
402	20240514	133300	307814955	4635	4635	4635	4630	102
403	20240514	133200	307342610	4630	4630	4630	4630	64
404	20240514	133100	307046290	4630	4630	4630	4630	85
405	20240514	133000	306652740	4630	4630	4630	4630	0
406	20240514	132900	306652740	4630	4630	4630	4630	87
407	20240514	132800	306249930	4630	4630	4630	4630	35
408	20240514	132700	306087880	4630	4630	4630	4630	0
409	20240514	132600	306087880	4630	4630	4630	4630	87
410	20240514	132500	305685070	4645	4635	4645	4635	243
411	20240514	132400	304557440	4625	4625	4625	4625	83
412	20240514	132300	304173565	4625	4625	4625	4620	738
413	20240514	132200	300760635	4620	4620	4620	4620	38
414	20240514	132100	300585075	4625	4625	4625	4625	1566
415	20240514	132000	293342325	4625	4635	4640	4625	583
416	20240514	131900	290638065	4625	4625	4625	4625	48
417	20240514	131800	290416065	4625	4625	4625	4625	178
418	20240514	131700	289592815	4620	4620	4620	4620	0
419	20240514	131600	289592815	4620	4630	4630	4620	211
420	20240514	131500	288616725	4620	4620	4620	4620	0
421	20240514	131400	288616725	4620	4620	4635	4620	89
422	20240514	131300	288205530	4620	4620	4620	4620	33
423	20240514	131200	288053070	4640	4625	4640	4625	136
424	20240514	131100	287423800	4625	4625	4625	4625	37
425	20240514	131000	287252675	4625	4625	4625	4625	47
426	20240514	130900	287035300	4625	4625	4625	4625	38
427	20240514	130800	286859550	4625	4625	4625	4625	192
428	20240514	130700	285971550	4620	4620	4630	4620	825
429	20240514	130600	282159830	4620	4620	4620	4620	0
430	20240514	130500	282159830	4620	4620	4620	4620	36
431	20240514	130400	281993510	4620	4620	4620	4620	48
432	20240514	130300	281771750	4615	4635	4660	4600	6078
433	20240514	130200	253693420	4635	4635	4635	4635	48
434	20240514	130100	253470940	4635	4645	4645	4635	5126
435	20240514	130000	229691350	4650	4650	4665	4650	60
436	20240514	125900	229412305	4665	4650	4665	4650	348
437	20240514	125800	227791105	4640	4665	4665	4635	13100
438	20240514	125700	166929605	4670	4665	4670	4665	58
439	20240514	125600	166658985	4665	4665	4665	4665	102
440	20240514	125500	166183155	4665	4665	4665	4665	48
441	20240514	125400	165959235	4665	4665	4665	4665	36
442	20240514	125300	165791295	4665	4665	4665	4665	64
443	20240514	125200	165492735	4665	4665	4665	4665	87
444	20240514	125100	165086880	4665	4665	4665	4665	0
445	20240514	125000	165086880	4665	4665	4665	4665	83
446	20240514	124900	164699685	4665	4665	4665	4665	0
447	20240514	124800	164699685	4665	4665	4665	4665	87
448	20240514	124700	164293830	4665	4665	4665	4665	0
449	20240514	124600	164293830	4665	4665	4665	4660	167
450	20240514	124500	163515165	4670	4670	4670	4670	30
451	20240514	124400	163375065	4670	4670	4670	4670	96
452	20240514	124300	162926745	4670	4670	4670	4670	83
453	20240514	124200	162539135	4675	4675	4675	4675	10
454	20240514	124100	162492385	4675	4670	4675	4670	58
455	20240514	124000	162221425	4670	4670	4670	4670	48
456	20240514	123900	161997265	4670	4665	4670	4665	135
457	20240514	123800	161367315	4660	4660	4660	4660	48
458	20240514	123700	161143635	4660	4665	4665	4660	41
459	20240514	123600	160952570	4660	4660	4660	4660	112
460	20240514	123500	160430650	4660	4660	4660	4660	34
461	20240514	123400	160272210	4660	4660	4660	4660	112
462	20240514	123300	159750290	4660	4660	4660	4660	37
463	20240514	123200	159577870	4665	4665	4665	4665	60
464	20240514	123100	159297970	4660	4660	4665	4660	132
465	20240514	123000	158682615	4660	4660	4660	4660	0
466	20240514	122900	158682615	4660	4660	4660	4660	104
467	20240514	122800	158197975	4660	4660	4660	4660	82
468	20240514	122700	157815855	4660	4660	4660	4660	0
469	20240514	122600	157815855	4660	4660	4660	4660	151
470	20240514	122500	157112195	4665	4665	4665	4665	20
471	20240514	122400	157018895	4660	4660	4660	4660	82
472	20240514	122300	156636775	4660	4660	4660	4660	0
473	20240514	122200	156636775	4660	4665	4665	4660	248
474	20240514	122100	155480205	4670	4670	4670	4670	1
475	20240514	122000	155475535	4660	4665	4665	4660	82
476	20240514	121900	155093185	4660	4665	4665	4660	130
477	20240514	121800	154487295	4660	4660	4660	4660	37
478	20240514	121700	154314875	4660	4660	4660	4660	64
479	20240514	121600	154016635	4660	4660	4660	4660	85
480	20240514	121500	153620535	4660	4660	4660	4660	40
481	20240514	121400	153434135	4660	4660	4660	4660	48
482	20240514	121300	153210455	4660	4660	4660	4660	34
483	20240514	121200	153052015	4665	4660	4665	4660	131
484	20240514	121100	152441460	4660	4660	4660	4660	37
485	20240514	121000	152269040	4660	4660	4660	4660	48
486	20240514	120900	152045360	4660	4665	4665	4660	82
487	20240514	120800	151663150	4665	4665	4665	4665	0
488	20240514	120700	151663150	4665	4665	4665	4665	150
489	20240514	120600	150963400	4665	4665	4665	4665	0
490	20240514	120500	150963400	4665	4665	4665	4665	36
491	20240514	120400	150795460	4665	4665	4665	4665	122
492	20240514	120300	150226330	4665	4665	4665	4665	37
493	20240514	120200	150053725	4665	4665	4665	4665	112
494	20240514	120100	149531245	4670	4665	4670	4665	47
495	20240514	120000	149311985	4675	4680	4680	4675	90
496	20240514	115900	148890795	4685	4685	4685	4685	0
497	20240514	115800	148890795	4685	4685	4685	4685	0
498	20240514	115700	148890795	4685	4685	4685	4685	0
499	20240514	115600	148890795	4685	4685	4685	4685	2
500	20240514	115500	148881425	4685	4685	4685	4685	0
501	20240514	115400	148881425	4685	4685	4685	4685	0
502	20240514	115300	148881425	4685	4685	4685	4685	0
503	20240514	115200	148881425	4685	4685	4685	4685	1
504	20240514	115100	148876740	4680	4680	4680	4680	3
505	20240514	115000	148862700	4685	4685	4685	4685	0
506	20240514	114900	148862700	4685	4685	4685	4685	1
507	20240514	114800	148858015	4685	4685	4685	4685	0
508	20240514	114700	148858015	4685	4685	4685	4685	0
509	20240514	114600	148858015	4685	4685	4685	4685	0
510	20240514	114500	148858015	4685	4685	4685	4685	0
511	20240514	114400	148858015	4685	4685	4685	4685	22
512	20240514	114300	148754945	4685	4685	4685	4685	0
513	20240514	114200	148754945	4685	4685	4685	4685	0
514	20240514	114100	148754945	4685	4685	4685	4685	0
515	20240514	114000	148754945	4685	4685	4685	4685	0
516	20240514	113900	148754945	4685	4685	4685	4685	0
517	20240514	113800	148754945	4685	4685	4685	4685	0
518	20240514	113700	148754945	4685	4685	4685	4685	0
519	20240514	113600	148754945	4685	4685	4685	4685	0
520	20240514	113500	148754945	4685	4685	4685	4685	0
521	20240514	113400	148754945	4685	4685	4685	4685	0
522	20240514	113300	148754945	4685	4685	4685	4685	0
523	20240514	113200	148754945	4685	4685	4685	4685	10
524	20240514	113100	148708095	4685	4685	4685	4685	1
525	20240514	113000	148703410	4685	4685	4685	4685	0
526	20240514	112900	148703410	4685	4685	4685	4685	0
527	20240514	112800	148703410	4685	4685	4685	4685	1
528	20240514	112700	148698725	4685	4685	4685	4685	1
529	20240514	112600	148694040	4665	4665	4665	4665	300
530	20240514	112500	147294540	4665	4685	4685	4665	2668
531	20240514	112400	134834495	4690	4690	4690	4690	74
532	20240514	112300	134487435	4690	4690	4690	4690	926
533	20240514	112200	130144495	4690	4690	4690	4690	0
534	20240514	112100	130144495	4690	4690	4690	4690	0
535	20240514	112000	130144495	4690	4690	4690	4690	0
536	20240514	111900	130144495	4690	4690	4690	4690	0
537	20240514	111800	130144495	4690	4690	4690	4690	11
538	20240514	111700	130092905	4690	4690	4690	4690	0
539	20240514	111600	130092905	4690	4690	4690	4690	0
540	20240514	111500	130092905	4690	4690	4690	4690	89
541	20240514	111400	129675495	4695	4695	4695	4695	0
542	20240514	111300	129675495	4695	4695	4695	4695	0
543	20240514	111200	129675495	4695	4695	4695	4695	0
544	20240514	111100	129675495	4695	4695	4695	4695	0
545	20240514	111000	129675495	4695	4695	4695	4695	0
546	20240514	110900	129675495	4695	4695	4695	4695	0
547	20240514	110800	129675495	4695	4695	4695	4695	1
548	20240514	110700	129670800	4680	4680	4680	4680	0
549	20240514	110600	129670800	4680	4680	4680	4680	0
550	20240514	110500	129670800	4680	4680	4680	4680	0
551	20240514	110400	129670800	4680	4685	4685	4680	100
552	20240514	110300	129202435	4695	4695	4695	4695	0
553	20240514	110200	129202435	4695	4695	4695	4695	0
554	20240514	110100	129202435	4695	4695	4695	4695	0
555	20240514	110000	129202435	4695	4695	4695	4695	0
556	20240514	105900	129202435	4695	4695	4695	4695	6
557	20240514	105800	129174265	4695	4695	4695	4695	0
558	20240514	105700	129174265	4695	4695	4695	4695	0
559	20240514	105600	129174265	4695	4695	4695	4695	0
560	20240514	105500	129174265	4695	4695	4695	4695	0
561	20240514	105400	129174265	4695	4695	4695	4695	0
562	20240514	105300	129174265	4695	4695	4695	4695	1
563	20240514	105200	129169570	4690	4690	4690	4690	79
564	20240514	105100	128799060	4695	4695	4695	4695	1
565	20240514	105000	128794365	4695	4695	4695	4695	1
566	20240514	104900	128789670	4685	4685	4685	4685	0
567	20240514	104800	128789670	4685	4685	4685	4685	0
568	20240514	104700	128789670	4685	4685	4685	4685	0
569	20240514	104600	128789670	4685	4685	4685	4685	1
570	20240514	104500	128784985	4695	4695	4695	4695	0
571	20240514	104400	128784985	4695	4695	4695	4695	0
572	20240514	104300	128784985	4695	4695	4695	4695	0
573	20240514	104200	128784985	4695	4695	4695	4695	0
574	20240514	104100	128784985	4695	4695	4695	4695	0
575	20240514	104000	128784985	4695	4695	4695	4695	0
576	20240514	103900	128784985	4695	4695	4695	4695	0
577	20240514	103800	128784985	4695	4695	4695	4695	43
578	20240514	103700	128583100	4695	4695	4695	4695	0
579	20240514	103600	128583100	4695	4695	4695	4695	0
580	20240514	103500	128583100	4695	4695	4695	4695	0
581	20240514	103400	128583100	4695	4695	4695	4695	0
582	20240514	103300	128583100	4695	4695	4695	4695	1
583	20240514	103200	128578405	4690	4690	4690	4690	0
584	20240514	103100	128578405	4690	4690	4690	4690	37
585	20240514	103000	128404875	4695	4695	4695	4695	0
586	20240514	102900	128404875	4695	4695	4695	4695	10
587	20240514	102800	128357925	4685	4685	4685	4685	0
588	20240514	102700	128357925	4685	4685	4685	4685	0
589	20240514	102600	128357925	4685	4685	4685	4685	0
590	20240514	102500	128357925	4685	4685	4685	4685	188
591	20240514	102400	127477145	4695	4695	4695	4695	0
592	20240514	102300	127477145	4695	4695	4695	4695	0
593	20240514	102200	127477145	4695	4695	4695	4695	0
594	20240514	102100	127477145	4695	4695	4695	4695	0
595	20240514	102000	127477145	4695	4695	4695	4695	0
596	20240514	101900	127477145	4695	4695	4695	4695	0
597	20240514	101800	127477145	4695	4695	4695	4695	0
598	20240514	101700	127477145	4695	4695	4695	4695	117
599	20240514	101600	126927830	4680	4680	4680	4680	0
600	20240514	101500	126927830	4680	4680	4680	4680	0
601	20240514	101400	126927830	4680	4680	4680	4680	0
602	20240514	101300	126927830	4680	4680	4680	4680	0
603	20240514	101200	126927830	4680	4680	4680	4680	106
604	20240514	101100	126431750	4680	4680	4680	4680	0
605	20240514	101000	126431750	4680	4680	4680	4680	117
606	20240514	100900	125884190	4680	4680	4680	4680	0
607	20240514	100800	125884190	4680	4680	4680	4680	0
608	20240514	100700	125884190	4680	4680	4680	4680	1
609	20240514	100600	125879510	4675	4675	4675	4675	0
610	20240514	100500	125879510	4675	4675	4675	4675	0
611	20240514	100400	125879510	4675	4675	4675	4675	24
612	20240514	100300	125767310	4675	4675	4675	4675	0
613	20240514	100200	125767310	4675	4675	4675	4675	0
614	20240514	100100	125767310	4675	4675	4675	4675	6
615	20240514	100000	125739260	4675	4675	4675	4675	4
616	20240514	095900	125720560	4675	4675	4675	4675	10
617	20240514	095800	125673810	4680	4680	4680	4680	0
618	20240514	095700	125673810	4680	4680	4680	4680	0
619	20240514	095600	125673810	4680	4680	4680	4680	0
620	20240514	095500	125673810	4680	4680	4680	4680	0
621	20240514	095400	125673810	4680	4680	4680	4680	0
622	20240514	095300	125673810	4680	4680	4680	4680	11
623	20240514	095200	125622330	4660	4660	4660	4660	1915
624	20240514	095100	116698430	4660	4710	4710	4660	18085
625	20240514	095000	32235105	4710	4710	4710	4710	116
626	20240514	094900	31688745	4710	4710	4710	4710	35
627	20240514	094800	31523895	4710	4710	4710	4710	5
628	20240514	094700	31500345	4710	4710	4710	4710	7
629	20240514	094600	31467375	4710	4710	4710	4710	0
630	20240514	094500	31467375	4710	4710	4710	4710	0
631	20240514	094400	31467375	4710	4710	4710	4710	0
632	20240514	094300	31467375	4710	4710	4710	4710	0
633	20240514	094200	31467375	4710	4710	4710	4710	0
634	20240514	094100	31467375	4710	4710	4710	4710	1
635	20240514	094000	31462665	4715	4715	4715	4715	1
636	20240514	093900	31457950	4710	4710	4710	4710	0
637	20240514	093800	31457950	4710	4710	4710	4710	0
638	20240514	093700	31457950	4710	4710	4710	4710	0
639	20240514	093600	31457950	4710	4710	4710	4710	0
640	20240514	093500	31457950	4710	4710	4710	4710	0
641	20240514	093400	31457950	4710	4710	4710	4710	0
642	20240514	093300	31457950	4710	4710	4710	4710	0
643	20240514	093200	31457950	4710	4710	4710	4710	0
644	20240514	093100	31457950	4710	4710	4710	4710	80
645	20240514	093000	31081150	4715	4715	4715	4715	1
646	20240514	092900	31076435	4715	4715	4715	4715	0
647	20240514	092800	31076435	4715	4710	4715	4710	171
648	20240514	092700	30270205	4715	4715	4715	4715	1
649	20240514	092600	30265490	4710	4710	4710	4710	0
650	20240514	092500	30265490	4710	4710	4710	4710	100
651	20240514	092400	29794490	4710	4710	4710	4710	64
652	20240514	092300	29493050	4705	4705	4705	4705	0
653	20240514	092200	29493050	4705	4705	4705	4705	0
654	20240514	092100	29493050	4705	4705	4705	4705	0
655	20240514	092000	29493050	4705	4705	4705	4705	1
656	20240514	091900	29488345	4710	4710	4710	4710	23
657	20240514	091800	29380015	4715	4715	4715	4715	0
658	20240514	091700	29380015	4715	4715	4715	4715	55
659	20240514	091600	29120690	4715	4715	4715	4715	0
660	20240514	091500	29120690	4715	4710	4715	4710	100
661	20240514	091400	28649650	4710	4710	4710	4710	4
662	20240514	091300	28630810	4710	4705	4710	4705	100
663	20240514	091200	28160290	4700	4700	4700	4700	0
664	20240514	091100	28160290	4700	4700	4700	4700	1
665	20240514	091000	28155590	4700	4700	4700	4700	97
666	20240514	090900	27699690	4700	4700	4700	4700	0
667	20240514	090800	27699690	4700	4700	4700	4700	0
668	20240514	090700	27699690	4700	4700	4700	4700	0
669	20240514	090600	27699690	4700	4700	4700	4700	0
670	20240514	090500	27699690	4700	4700	4700	4700	612
671	20240514	090400	24823290	4700	4700	4700	4700	4
672	20240514	090300	24804490	4705	4685	4710	4680	508
673	20240514	090200	22425235	4710	4715	4715	4685	508
674	20240514	090100	20043335	4720	4695	4725	4695	172
675	20240514	090000	19232725	4695	4685	4695	4685	4105