KissMeData/142280/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	201900	50702260	4085	4085	4085	4085	800
3	20240514	201800	50702260	4085	4085	4085	4085	0
4	20240514	201700	50702260	4085	4085	4085	4085	0
5	20240514	201600	50702260	4085	4085	4085	4085	0
6	20240514	201500	50702260	4085	4085	4085	4085	0
7	20240514	201400	50702260	4085	4085	4085	4085	0
8	20240514	201300	50702260	4085	4085	4085	4085	0
9	20240514	201200	50702260	4085	4085	4085	4085	0
10	20240514	201100	50702260	4085	4085	4085	4085	0
11	20240514	201000	50702260	4085	4085	4085	4085	0
12	20240514	200900	50702260	4085	4085	4085	4085	0
13	20240514	200800	50702260	4085	4085	4085	4085	0
14	20240514	200700	50702260	4085	4085	4085	4085	0
15	20240514	200600	50702260	4085	4085	4085	4085	0
16	20240514	200500	50702260	4085	4085	4085	4085	0
17	20240514	200400	50702260	4085	4085	4085	4085	0
18	20240514	200300	50702260	4085	4085	4085	4085	0
19	20240514	200200	50702260	4085	4085	4085	4085	0
20	20240514	200100	50702260	4085	4085	4085	4085	0
21	20240514	200000	50702260	4085	4085	4085	4085	0
22	20240514	195900	50702260	4085	4085	4085	4085	0
23	20240514	195800	50702260	4085	4085	4085	4085	0
24	20240514	195700	50702260	4085	4085	4085	4085	0
25	20240514	195600	50702260	4085	4085	4085	4085	0
26	20240514	195500	50702260	4085	4085	4085	4085	0
27	20240514	195400	50702260	4085	4085	4085	4085	0
28	20240514	195300	50702260	4085	4085	4085	4085	0
29	20240514	195200	50702260	4085	4085	4085	4085	0
30	20240514	195100	50702260	4085	4085	4085	4085	0
31	20240514	195000	50702260	4085	4085	4085	4085	0
32	20240514	194900	50702260	4085	4085	4085	4085	800
33	20240514	194800	50702260	4085	4085	4085	4085	0
34	20240514	194700	50702260	4085	4085	4085	4085	0
35	20240514	194600	50702260	4085	4085	4085	4085	0
36	20240514	194500	50702260	4085	4085	4085	4085	0
37	20240514	194400	50702260	4085	4085	4085	4085	0
38	20240514	194300	50702260	4085	4085	4085	4085	0
39	20240514	194200	50702260	4085	4085	4085	4085	0
40	20240514	194100	50702260	4085	4085	4085	4085	0
41	20240514	194000	50702260	4085	4085	4085	4085	0
42	20240514	193900	50702260	4085	4085	4085	4085	0
43	20240514	193800	50702260	4085	4085	4085	4085	0
44	20240514	193700	50702260	4085	4085	4085	4085	0
45	20240514	193600	50702260	4085	4085	4085	4085	0
46	20240514	193500	50702260	4085	4085	4085	4085	0
47	20240514	193400	50702260	4085	4085	4085	4085	0
48	20240514	193300	50702260	4085	4085	4085	4085	0
49	20240514	193200	50702260	4085	4085	4085	4085	0
50	20240514	193100	50702260	4085	4085	4085	4085	0
51	20240514	193000	50702260	4085	4085	4085	4085	0
52	20240514	192900	50702260	4085	4085	4085	4085	0
53	20240514	192800	50702260	4085	4085	4085	4085	0
54	20240514	192700	50702260	4085	4085	4085	4085	0
55	20240514	192600	50702260	4085	4085	4085	4085	0
56	20240514	192500	50702260	4085	4085	4085	4085	0
57	20240514	192400	50702260	4085	4085	4085	4085	0
58	20240514	192300	50702260	4085	4085	4085	4085	0
59	20240514	192200	50702260	4085	4085	4085	4085	0
60	20240514	192100	50702260	4085	4085	4085	4085	0
61	20240514	192000	50702260	4085	4085	4085	4085	0
62	20240514	191900	50702260	4085	4085	4085	4085	800
63	20240514	191800	50702260	4085	4085	4085	4085	0
64	20240514	191700	50702260	4085	4085	4085	4085	0
65	20240514	191600	50702260	4085	4085	4085	4085	0
66	20240514	191500	50702260	4085	4085	4085	4085	0
67	20240514	191400	50702260	4085	4085	4085	4085	0
68	20240514	191300	50702260	4085	4085	4085	4085	0
69	20240514	191200	50702260	4085	4085	4085	4085	0
70	20240514	191100	50702260	4085	4085	4085	4085	0
71	20240514	191000	50702260	4085	4085	4085	4085	0
72	20240514	190900	50702260	4085	4085	4085	4085	0
73	20240514	190800	50702260	4085	4085	4085	4085	0
74	20240514	190700	50702260	4085	4085	4085	4085	0
75	20240514	190600	50702260	4085	4085	4085	4085	0
76	20240514	190500	50702260	4085	4085	4085	4085	0
77	20240514	190400	50702260	4085	4085	4085	4085	0
78	20240514	190300	50702260	4085	4085	4085	4085	0
79	20240514	190200	50702260	4085	4085	4085	4085	0
80	20240514	190100	50702260	4085	4085	4085	4085	0
81	20240514	190000	50702260	4085	4085	4085	4085	0
82	20240514	185900	50702260	4085	4085	4085	4085	0
83	20240514	185800	50702260	4085	4085	4085	4085	0
84	20240514	185700	50702260	4085	4085	4085	4085	0
85	20240514	185600	50702260	4085	4085	4085	4085	0
86	20240514	185500	50702260	4085	4085	4085	4085	0
87	20240514	185400	50702260	4085	4085	4085	4085	0
88	20240514	185300	50702260	4085	4085	4085	4085	0
89	20240514	185200	50702260	4085	4085	4085	4085	0
90	20240514	185100	50702260	4085	4085	4085	4085	0
91	20240514	185000	50702260	4085	4085	4085	4085	0
92	20240514	184900	50702260	4085	4085	4085	4085	800
93	20240514	184800	50702260	4085	4085	4085	4085	0
94	20240514	184700	50702260	4085	4085	4085	4085	0
95	20240514	184600	50702260	4085	4085	4085	4085	0
96	20240514	184500	50702260	4085	4085	4085	4085	0
97	20240514	184400	50702260	4085	4085	4085	4085	0
98	20240514	184300	50702260	4085	4085	4085	4085	0
99	20240514	184200	50702260	4085	4085	4085	4085	0
100	20240514	184100	50702260	4085	4085	4085	4085	0
101	20240514	184000	50702260	4085	4085	4085	4085	0
102	20240514	183900	50702260	4085	4085	4085	4085	0
103	20240514	183800	50702260	4085	4085	4085	4085	0
104	20240514	183700	50702260	4085	4085	4085	4085	0
105	20240514	183600	50702260	4085	4085	4085	4085	0
106	20240514	183500	50702260	4085	4085	4085	4085	0
107	20240514	183400	50702260	4085	4085	4085	4085	0
108	20240514	183300	50702260	4085	4085	4085	4085	0
109	20240514	183200	50702260	4085	4085	4085	4085	0
110	20240514	183100	50702260	4085	4085	4085	4085	0
111	20240514	183000	50702260	4085	4085	4085	4085	0
112	20240514	182900	50702260	4085	4085	4085	4085	0
113	20240514	182800	50702260	4085	4085	4085	4085	0
114	20240514	182700	50702260	4085	4085	4085	4085	0
115	20240514	182600	50702260	4085	4085	4085	4085	0
116	20240514	182500	50702260	4085	4085	4085	4085	0
117	20240514	182400	50702260	4085	4085	4085	4085	0
118	20240514	182300	50702260	4085	4085	4085	4085	0
119	20240514	182200	50702260	4085	4085	4085	4085	0
120	20240514	182100	50702260	4085	4085	4085	4085	0
121	20240514	182000	50702260	4085	4085	4085	4085	0
122	20240514	181900	50702260	4085	4085	4085	4085	800
123	20240514	181800	50702260	4085	4085	4085	4085	0
124	20240514	181700	50702260	4085	4085	4085	4085	0
125	20240514	181600	50702260	4085	4085	4085	4085	0
126	20240514	181500	50702260	4085	4085	4085	4085	0
127	20240514	181400	50702260	4085	4085	4085	4085	0
128	20240514	181300	50702260	4085	4085	4085	4085	0
129	20240514	181200	50702260	4085	4085	4085	4085	0
130	20240514	181100	50702260	4085	4085	4085	4085	0
131	20240514	181000	50702260	4085	4085	4085	4085	0
132	20240514	180900	50702260	4085	4085	4085	4085	0
133	20240514	180800	50702260	4085	4085	4085	4085	0
134	20240514	180700	50702260	4085	4085	4085	4085	0
135	20240514	180600	50702260	4085	4085	4085	4085	0
136	20240514	180500	50702260	4085	4085	4085	4085	0
137	20240514	180400	50702260	4085	4085	4085	4085	0
138	20240514	180300	50702260	4085	4085	4085	4085	0
139	20240514	180200	50702260	4085	4085	4085	4085	0
140	20240514	180100	50702260	4085	4085	4085	4085	0
141	20240514	180000	50702260	4085	4085	4085	4085	0
142	20240514	175900	50702260	4085	4085	4085	4085	0
143	20240514	175800	50702260	4085	4085	4085	4085	0
144	20240514	175700	50702260	4085	4085	4085	4085	0
145	20240514	175600	50702260	4085	4085	4085	4085	0
146	20240514	175500	50702260	4085	4085	4085	4085	0
147	20240514	175400	50702260	4085	4085	4085	4085	0
148	20240514	175300	50702260	4085	4085	4085	4085	0
149	20240514	175200	50702260	4085	4085	4085	4085	0
150	20240514	175100	50702260	4085	4085	4085	4085	0
151	20240514	175000	50702260	4085	4085	4085	4085	0
152	20240514	174900	50702260	4085	4085	4085	4085	800
153	20240514	174800	50702260	4085	4085	4085	4085	0
154	20240514	174700	50702260	4085	4085	4085	4085	0
155	20240514	174600	50702260	4085	4085	4085	4085	0
156	20240514	174500	50702260	4085	4085	4085	4085	0
157	20240514	174400	50702260	4085	4085	4085	4085	0
158	20240514	174300	50702260	4085	4085	4085	4085	0
159	20240514	174200	50702260	4085	4085	4085	4085	0
160	20240514	174100	50702260	4085	4085	4085	4085	0
161	20240514	174000	50702260	4085	4085	4085	4085	0
162	20240514	173900	50702260	4085	4085	4085	4085	0
163	20240514	173800	50702260	4085	4085	4085	4085	0
164	20240514	173700	50702260	4085	4085	4085	4085	0
165	20240514	173600	50702260	4085	4085	4085	4085	0
166	20240514	173500	50702260	4085	4085	4085	4085	0
167	20240514	173400	50702260	4085	4085	4085	4085	0
168	20240514	173300	50702260	4085	4085	4085	4085	0
169	20240514	173200	50702260	4085	4085	4085	4085	0
170	20240514	173100	50702260	4085	4085	4085	4085	0
171	20240514	173000	50702260	4085	4085	4085	4085	0
172	20240514	172900	50702260	4085	4085	4085	4085	0
173	20240514	172800	50702260	4085	4085	4085	4085	0
174	20240514	172700	50702260	4085	4085	4085	4085	0
175	20240514	172600	50702260	4085	4085	4085	4085	0
176	20240514	172500	50702260	4085	4085	4085	4085	0
177	20240514	172400	50702260	4085	4085	4085	4085	0
178	20240514	172300	50702260	4085	4085	4085	4085	0
179	20240514	172200	50702260	4085	4085	4085	4085	0
180	20240514	172100	50702260	4085	4085	4085	4085	0
181	20240514	172000	50702260	4085	4085	4085	4085	0
182	20240514	171900	50702260	4085	4085	4085	4085	800
183	20240514	171800	50702260	4085	4085	4085	4085	0
184	20240514	171700	50702260	4085	4085	4085	4085	0
185	20240514	171600	50702260	4085	4085	4085	4085	0
186	20240514	171500	50702260	4085	4085	4085	4085	0
187	20240514	171400	50702260	4085	4085	4085	4085	0
188	20240514	171300	50702260	4085	4085	4085	4085	0
189	20240514	171200	50702260	4085	4085	4085	4085	0
190	20240514	171100	50702260	4085	4085	4085	4085	0
191	20240514	171000	50702260	4085	4085	4085	4085	0
192	20240514	170900	50702260	4085	4085	4085	4085	0
193	20240514	170800	50702260	4085	4085	4085	4085	0
194	20240514	170700	50702260	4085	4085	4085	4085	0
195	20240514	170600	50702260	4085	4085	4085	4085	0
196	20240514	170500	50702260	4085	4085	4085	4085	0
197	20240514	170400	50702260	4085	4085	4085	4085	0
198	20240514	170300	50702260	4085	4085	4085	4085	0
199	20240514	170200	50702260	4085	4085	4085	4085	0
200	20240514	170100	50702260	4085	4085	4085	4085	0
201	20240514	170000	50702260	4085	4085	4085	4085	0
202	20240514	165900	50702260	4085	4085	4085	4085	0
203	20240514	165800	50702260	4085	4085	4085	4085	0
204	20240514	165700	50702260	4085	4085	4085	4085	0
205	20240514	165600	50702260	4085	4085	4085	4085	0
206	20240514	165500	50702260	4085	4085	4085	4085	0
207	20240514	165400	50702260	4085	4085	4085	4085	0
208	20240514	165300	50702260	4085	4085	4085	4085	0
209	20240514	165200	50702260	4085	4085	4085	4085	0
210	20240514	165100	50702260	4085	4085	4085	4085	0
211	20240514	165000	50702260	4085	4085	4085	4085	0
212	20240514	164900	50702260	4085	4085	4085	4085	800
213	20240514	164800	50702260	4085	4085	4085	4085	0
214	20240514	164700	50702260	4085	4085	4085	4085	0
215	20240514	164600	50702260	4085	4085	4085	4085	0
216	20240514	164500	50702260	4085	4085	4085	4085	0
217	20240514	164400	50702260	4085	4085	4085	4085	0
218	20240514	164300	50702260	4085	4085	4085	4085	0
219	20240514	164200	50702260	4085	4085	4085	4085	0
220	20240514	164100	50702260	4085	4085	4085	4085	0
221	20240514	164000	50702260	4085	4085	4085	4085	0
222	20240514	163900	50702260	4085	4085	4085	4085	0
223	20240514	163800	50702260	4085	4085	4085	4085	0
224	20240514	163700	50702260	4085	4085	4085	4085	0
225	20240514	163600	50702260	4085	4085	4085	4085	0
226	20240514	163500	50702260	4085	4085	4085	4085	0
227	20240514	163400	50702260	4085	4085	4085	4085	0
228	20240514	163300	50702260	4085	4085	4085	4085	0
229	20240514	163200	50702260	4085	4085	4085	4085	0
230	20240514	163100	50702260	4085	4085	4085	4085	0
231	20240514	163000	50702260	4085	4085	4085	4085	0
232	20240514	162900	50702260	4085	4085	4085	4085	0
233	20240514	162800	50702260	4085	4085	4085	4085	0
234	20240514	162700	50702260	4085	4085	4085	4085	0
235	20240514	162600	50702260	4085	4085	4085	4085	0
236	20240514	162500	50702260	4085	4085	4085	4085	0
237	20240514	162400	50702260	4085	4085	4085	4085	0
238	20240514	162300	50702260	4085	4085	4085	4085	0
239	20240514	162200	50702260	4085	4085	4085	4085	0
240	20240514	162100	50702260	4085	4085	4085	4085	0
241	20240514	162000	50702260	4085	4085	4085	4085	0
242	20240514	161900	50702260	4085	4085	4085	4085	800
243	20240514	161800	50702260	4085	4085	4085	4085	0
244	20240514	161700	50702260	4085	4085	4085	4085	0
245	20240514	161600	50702260	4085	4085	4085	4085	0
246	20240514	161500	50702260	4085	4085	4085	4085	0
247	20240514	161400	50702260	4085	4085	4085	4085	0
248	20240514	161300	50702260	4085	4085	4085	4085	0
249	20240514	161200	50702260	4085	4085	4085	4085	0
250	20240514	161100	50702260	4085	4085	4085	4085	0
251	20240514	161000	50702260	4085	4085	4085	4085	0
252	20240514	160900	50702260	4085	4085	4085	4085	0
253	20240514	160800	50702260	4085	4085	4085	4085	0
254	20240514	160700	50702260	4085	4085	4085	4085	0
255	20240514	160600	50702260	4085	4085	4085	4085	0
256	20240514	160500	50702260	4085	4085	4085	4085	0
257	20240514	160400	50702260	4085	4085	4085	4085	0
258	20240514	160300	50702260	4085	4085	4085	4085	0
259	20240514	160200	50702260	4085	4085	4085	4085	0
260	20240514	160100	50702260	4085	4085	4085	4085	0
261	20240514	160000	50702260	4085	4085	4085	4085	0
262	20240514	155900	50702260	4085	4085	4085	4085	0
263	20240514	155800	50702260	4085	4085	4085	4085	0
264	20240514	155700	50702260	4085	4085	4085	4085	0
265	20240514	155600	50702260	4085	4085	4085	4085	0
266	20240514	155500	50702260	4085	4085	4085	4085	0
267	20240514	155400	50702260	4085	4085	4085	4085	0
268	20240514	155300	50702260	4085	4085	4085	4085	0
269	20240514	155200	50702260	4085	4085	4085	4085	0
270	20240514	155100	50702260	4085	4085	4085	4085	0
271	20240514	155000	50702260	4085	4085	4085	4085	0
272	20240514	154900	50702260	4085	4085	4085	4085	800
273	20240514	154800	50702260	4085	4085	4085	4085	0
274	20240514	154700	50702260	4085	4085	4085	4085	0
275	20240514	154600	50702260	4085	4085	4085	4085	0
276	20240514	154500	50702260	4085	4085	4085	4085	0
277	20240514	154400	50702260	4085	4085	4085	4085	0
278	20240514	154300	50702260	4085	4085	4085	4085	0
279	20240514	154200	50702260	4085	4085	4085	4085	0
280	20240514	154100	50702260	4085	4085	4085	4085	0
281	20240514	154000	50702260	4085	4085	4085	4085	0
282	20240514	153900	50702260	4085	4085	4085	4085	0
283	20240514	153800	50702260	4085	4085	4085	4085	0
284	20240514	153700	50702260	4085	4085	4085	4085	0
285	20240514	153600	50702260	4085	4085	4085	4085	0
286	20240514	153500	50702260	4085	4085	4085	4085	0
287	20240514	153400	50702260	4085	4085	4085	4085	0
288	20240514	153300	50702260	4085	4085	4085	4085	0
289	20240514	153200	50702260	4085	4085	4085	4085	0
290	20240514	153100	50702260	4085	4085	4085	4085	0
291	20240514	153000	50702260	4085	4085	4085	4085	800
292	20240514	152900	47434260	4090	4090	4090	4090	0
293	20240514	152800	47434260	4090	4090	4090	4090	0
294	20240514	152700	47434260	4090	4090	4090	4090	0
295	20240514	152600	47434260	4090	4090	4090	4090	0
296	20240514	152500	47434260	4090	4090	4090	4090	0
297	20240514	152400	47434260	4090	4090	4090	4090	0
298	20240514	152300	47434260	4090	4090	4090	4090	0
299	20240514	152200	47434260	4090	4090	4090	4090	0
300	20240514	152100	47434260	4090	4090	4090	4090	0
301	20240514	152000	47434260	4090	4090	4090	4090	0
302	20240514	151900	47434260	4090	4090	4090	4090	90
303	20240514	151800	47066160	4090	4090	4090	4090	0
304	20240514	151700	47066160	4090	4090	4090	4090	0
305	20240514	151600	47066160	4090	4090	4090	4090	0
306	20240514	151500	47066160	4090	4090	4090	4090	10
307	20240514	151400	47025260	4095	4095	4095	4095	0
308	20240514	151300	47025260	4095	4095	4095	4095	0
309	20240514	151200	47025260	4095	4095	4095	4095	0
310	20240514	151100	47025260	4095	4095	4095	4095	9
311	20240514	151000	46988405	4095	4095	4095	4095	0
312	20240514	150900	46988405	4095	4095	4095	4095	0
313	20240514	150800	46988405	4095	4095	4095	4095	0
314	20240514	150700	46988405	4095	4095	4095	4095	0
315	20240514	150600	46988405	4095	4095	4095	4095	0
316	20240514	150500	46988405	4095	4095	4095	4095	0
317	20240514	150400	46988405	4095	4095	4095	4095	0
318	20240514	150300	46988405	4095	4095	4095	4095	0
319	20240514	150200	46988405	4095	4095	4095	4095	0
320	20240514	150100	46988405	4095	4095	4095	4095	0
321	20240514	150000	46988405	4095	4095	4095	4095	0
322	20240514	145900	46988405	4095	4095	4095	4095	0
323	20240514	145800	46988405	4095	4095	4095	4095	0
324	20240514	145700	46988405	4095	4095	4095	4095	2
325	20240514	145600	46980215	4100	4100	4100	4100	0
326	20240514	145500	46980215	4100	4100	4100	4100	0
327	20240514	145400	46980215	4100	4100	4100	4100	0
328	20240514	145300	46980215	4100	4100	4100	4100	0
329	20240514	145200	46980215	4100	4100	4100	4100	0
330	20240514	145100	46980215	4100	4100	4100	4100	0
331	20240514	145000	46980215	4100	4100	4100	4100	0
332	20240514	144900	46980215	4100	4100	4100	4100	0
333	20240514	144800	46980215	4100	4100	4100	4100	100
334	20240514	144700	46570215	4095	4095	4095	4095	0
335	20240514	144600	46570215	4095	4095	4095	4095	0
336	20240514	144500	46570215	4095	4095	4095	4095	0
337	20240514	144400	46570215	4095	4095	4095	4095	0
338	20240514	144300	46570215	4095	4095	4095	4095	0
339	20240514	144200	46570215	4095	4095	4095	4095	0
340	20240514	144100	46570215	4095	4095	4095	4095	0
341	20240514	144000	46570215	4095	4095	4095	4095	0
342	20240514	143900	46570215	4095	4095	4095	4095	0
343	20240514	143800	46570215	4095	4095	4095	4095	0
344	20240514	143700	46570215	4095	4095	4095	4095	0
345	20240514	143600	46570215	4095	4095	4095	4095	0
346	20240514	143500	46570215	4095	4095	4095	4095	0
347	20240514	143400	46570215	4095	4095	4095	4095	0
348	20240514	143300	46570215	4095	4095	4095	4095	0
349	20240514	143200	46570215	4095	4095	4095	4095	0
350	20240514	143100	46570215	4095	4095	4095	4095	0
351	20240514	143000	46570215	4095	4095	4095	4095	0
352	20240514	142900	46570215	4095	4095	4095	4095	0
353	20240514	142800	46570215	4095	4095	4095	4095	0
354	20240514	142700	46570215	4095	4095	4095	4095	40
355	20240514	142600	46406415	4095	4095	4095	4095	250
356	20240514	142500	45382665	4090	4090	4090	4090	0
357	20240514	142400	45382665	4090	4090	4090	4090	0
358	20240514	142300	45382665	4090	4090	4090	4090	0
359	20240514	142200	45382665	4090	4090	4090	4090	0
360	20240514	142100	45382665	4090	4090	4090	4090	0
361	20240514	142000	45382665	4090	4090	4090	4090	0
362	20240514	141900	45382665	4090	4090	4090	4090	0
363	20240514	141800	45382665	4090	4090	4090	4090	0
364	20240514	141700	45382665	4090	4090	4090	4090	0
365	20240514	141600	45382665	4090	4090	4090	4090	0
366	20240514	141500	45382665	4090	4090	4090	4090	114
367	20240514	141400	44916405	4085	4085	4085	4085	0
368	20240514	141300	44916405	4085	4085	4085	4085	0
369	20240514	141200	44916405	4085	4090	4090	4085	500
370	20240514	141100	42871905	4095	4095	4095	4095	0
371	20240514	141000	42871905	4095	4095	4095	4095	0
372	20240514	140900	42871905	4095	4095	4095	4095	100
373	20240514	140800	42462405	4090	4090	4090	4090	0
374	20240514	140700	42462405	4090	4090	4090	4090	0
375	20240514	140600	42462405	4090	4090	4090	4090	0
376	20240514	140500	42462405	4090	4090	4090	4090	0
377	20240514	140400	42462405	4090	4090	4090	4090	0
378	20240514	140300	42462405	4090	4090	4090	4090	0
379	20240514	140200	42462405	4090	4090	4090	4090	0
380	20240514	140100	42462405	4090	4090	4090	4090	0
381	20240514	140000	42462405	4090	4090	4090	4090	29
382	20240514	135900	42343795	4090	4090	4090	4090	0
383	20240514	135800	42343795	4090	4090	4090	4090	0
384	20240514	135700	42343795	4090	4090	4090	4090	0
385	20240514	135600	42343795	4090	4090	4090	4090	0
386	20240514	135500	42343795	4090	4090	4090	4090	0
387	20240514	135400	42343795	4090	4090	4090	4090	0
388	20240514	135300	42343795	4090	4090	4090	4090	0
389	20240514	135200	42343795	4090	4090	4090	4090	0
390	20240514	135100	42343795	4090	4090	4090	4090	0
391	20240514	135000	42343795	4090	4090	4090	4090	0
392	20240514	134900	42343795	4090	4090	4090	4090	0
393	20240514	134800	42343795	4090	4090	4090	4090	0
394	20240514	134700	42343795	4090	4090	4090	4090	0
395	20240514	134600	42343795	4090	4090	4090	4090	0
396	20240514	134500	42343795	4090	4090	4090	4090	0
397	20240514	134400	42343795	4090	4090	4090	4090	0
398	20240514	134300	42343795	4090	4090	4090	4090	0
399	20240514	134200	42343795	4090	4090	4090	4090	170
400	20240514	134100	41648495	4090	4090	4090	4090	0
401	20240514	134000	41648495	4090	4090	4090	4090	0
402	20240514	133900	41648495	4090	4090	4090	4090	0
403	20240514	133800	41648495	4090	4090	4090	4090	0
404	20240514	133700	41648495	4090	4090	4090	4090	0
405	20240514	133600	41648495	4090	4090	4090	4090	0
406	20240514	133500	41648495	4090	4090	4090	4090	0
407	20240514	133400	41648495	4090	4090	4090	4090	0
408	20240514	133300	41648495	4090	4090	4090	4090	100
409	20240514	133200	41239495	4090	4090	4090	4090	0
410	20240514	133100	41239495	4090	4090	4090	4090	0
411	20240514	133000	41239495	4090	4090	4090	4090	0
412	20240514	132900	41239495	4090	4090	4090	4090	0
413	20240514	132800	41239495	4090	4090	4090	4090	0
414	20240514	132700	41239495	4090	4090	4090	4090	0
415	20240514	132600	41239495	4090	4090	4090	4090	0
416	20240514	132500	41239495	4090	4090	4090	4090	0
417	20240514	132400	41239495	4090	4090	4090	4090	0
418	20240514	132300	41239495	4090	4090	4090	4090	20
419	20240514	132200	41157695	4090	4090	4090	4090	0
420	20240514	132100	41157695	4090	4090	4090	4090	0
421	20240514	132000	41157695	4090	4090	4090	4090	0
422	20240514	131900	41157695	4090	4090	4090	4090	100
423	20240514	131800	40748695	4090	4090	4090	4090	0
424	20240514	131700	40748695	4090	4090	4090	4090	0
425	20240514	131600	40748695	4090	4090	4090	4090	0
426	20240514	131500	40748695	4090	4090	4090	4090	0
427	20240514	131400	40748695	4090	4090	4090	4090	0
428	20240514	131300	40748695	4090	4090	4090	4090	0
429	20240514	131200	40748695	4090	4090	4090	4090	0
430	20240514	131100	40748695	4090	4090	4090	4090	0
431	20240514	131000	40748695	4090	4090	4090	4090	0
432	20240514	130900	40748695	4090	4090	4090	4090	0
433	20240514	130800	40748695	4090	4090	4090	4090	0
434	20240514	130700	40748695	4090	4090	4090	4090	100
435	20240514	130600	40339695	4090	4090	4090	4090	0
436	20240514	130500	40339695	4090	4090	4090	4090	0
437	20240514	130400	40339695	4090	4090	4090	4090	0
438	20240514	130300	40339695	4090	4090	4090	4090	0
439	20240514	130200	40339695	4090	4090	4090	4090	0
440	20240514	130100	40339695	4090	4090	4090	4090	0
441	20240514	130000	40339695	4090	4090	4090	4090	0
442	20240514	125900	40339695	4090	4090	4090	4090	0
443	20240514	125800	40339695	4090	4090	4090	4090	0
444	20240514	125700	40339695	4090	4090	4090	4090	0
445	20240514	125600	40339695	4090	4090	4090	4090	0
446	20240514	125500	40339695	4090	4090	4090	4090	0
447	20240514	125400	40339695	4090	4090	4090	4090	0
448	20240514	125300	40339695	4090	4090	4090	4090	0
449	20240514	125200	40339695	4090	4090	4090	4090	0
450	20240514	125100	40339695	4090	4090	4090	4090	0
451	20240514	125000	40339695	4090	4090	4090	4090	0
452	20240514	124900	40339695	4090	4090	4090	4090	0
453	20240514	124800	40339695	4090	4090	4090	4090	0
454	20240514	124700	40339695	4090	4090	4090	4090	0
455	20240514	124600	40339695	4090	4090	4090	4090	0
456	20240514	124500	40339695	4090	4090	4090	4090	0
457	20240514	124400	40339695	4090	4090	4090	4090	0
458	20240514	124300	40339695	4090	4090	4090	4090	0
459	20240514	124200	40339695	4090	4090	4090	4090	28
460	20240514	124100	40225175	4085	4085	4085	4085	0
461	20240514	124000	40225175	4085	4085	4085	4085	98
462	20240514	123900	39824845	4090	4090	4090	4090	100
463	20240514	123800	39415845	4090	4090	4090	4090	0
464	20240514	123700	39415845	4090	4090	4090	4090	0
465	20240514	123600	39415845	4090	4090	4090	4090	0
466	20240514	123500	39415845	4090	4090	4090	4090	0
467	20240514	123400	39415845	4090	4090	4090	4090	0
468	20240514	123300	39415845	4090	4090	4090	4090	0
469	20240514	123200	39415845	4090	4090	4090	4090	0
470	20240514	123100	39415845	4090	4090	4090	4090	1
471	20240514	123000	39411755	4090	4090	4090	4090	0
472	20240514	122900	39411755	4090	4090	4090	4090	0
473	20240514	122800	39411755	4090	4090	4090	4090	0
474	20240514	122700	39411755	4090	4090	4090	4090	0
475	20240514	122600	39411755	4090	4090	4090	4090	728
476	20240514	122500	36434235	4100	4100	4100	4100	0
477	20240514	122400	36434235	4100	4100	4100	4100	0
478	20240514	122300	36434235	4100	4100	4100	4100	0
479	20240514	122200	36434235	4100	4100	4100	4100	0
480	20240514	122100	36434235	4100	4100	4100	4100	0
481	20240514	122000	36434235	4100	4100	4100	4100	0
482	20240514	121900	36434235	4100	4100	4100	4100	0
483	20240514	121800	36434235	4100	4100	4100	4100	0
484	20240514	121700	36434235	4100	4100	4100	4100	0
485	20240514	121600	36434235	4100	4100	4100	4100	0
486	20240514	121500	36434235	4100	4100	4100	4100	0
487	20240514	121400	36434235	4100	4100	4100	4100	0
488	20240514	121300	36434235	4100	4100	4100	4100	0
489	20240514	121200	36434235	4100	4100	4100	4100	0
490	20240514	121100	36434235	4100	4100	4100	4100	0
491	20240514	121000	36434235	4100	4100	4100	4100	0
492	20240514	120900	36434235	4100	4100	4100	4100	0
493	20240514	120800	36434235	4100	4100	4100	4100	0
494	20240514	120700	36434235	4100	4100	4100	4100	249
495	20240514	120600	35413335	4105	4105	4105	4105	0
496	20240514	120500	35413335	4105	4105	4105	4105	0
497	20240514	120400	35413335	4105	4105	4105	4105	0
498	20240514	120300	35413335	4105	4105	4105	4105	0
499	20240514	120200	35413335	4105	4105	4105	4105	0
500	20240514	120100	35413335	4105	4105	4105	4105	0
501	20240514	120000	35413335	4105	4105	4105	4105	0
502	20240514	115900	35413335	4105	4105	4105	4105	0
503	20240514	115800	35413335	4105	4105	4105	4105	0
504	20240514	115700	35413335	4105	4105	4105	4105	0
505	20240514	115600	35413335	4105	4105	4105	4105	0
506	20240514	115500	35413335	4105	4105	4105	4105	25
507	20240514	115400	35310710	4105	4105	4105	4105	0
508	20240514	115300	35310710	4105	4105	4105	4105	0
509	20240514	115200	35310710	4105	4105	4105	4105	229
510	20240514	115100	34370665	4110	4110	4110	4110	0
511	20240514	115000	34370665	4110	4110	4110	4110	0
512	20240514	114900	34370665	4110	4110	4110	4110	8
513	20240514	114800	34337785	4110	4110	4110	4110	4
514	20240514	114700	34321345	4110	4110	4110	4110	0
515	20240514	114600	34321345	4110	4110	4110	4110	0
516	20240514	114500	34321345	4110	4110	4110	4110	0
517	20240514	114400	34321345	4110	4110	4110	4110	0
518	20240514	114300	34321345	4110	4110	4110	4110	0
519	20240514	114200	34321345	4110	4110	4110	4110	0
520	20240514	114100	34321345	4110	4110	4110	4110	0
521	20240514	114000	34321345	4110	4110	4110	4110	0
522	20240514	113900	34321345	4110	4110	4110	4110	0
523	20240514	113800	34321345	4110	4110	4110	4110	0
524	20240514	113700	34321345	4110	4110	4110	4110	0
525	20240514	113600	34321345	4110	4110	4110	4110	0
526	20240514	113500	34321345	4110	4110	4110	4110	0
527	20240514	113400	34321345	4110	4110	4110	4110	0
528	20240514	113300	34321345	4110	4110	4110	4110	0
529	20240514	113200	34321345	4110	4110	4110	4110	0
530	20240514	113100	34321345	4110	4110	4110	4110	0
531	20240514	113000	34321345	4110	4110	4110	4110	1
532	20240514	112900	34317235	4110	4110	4110	4110	4
533	20240514	112800	34300795	4110	4110	4110	4110	0
534	20240514	112700	34300795	4110	4110	4110	4110	0
535	20240514	112600	34300795	4110	4110	4110	4110	0
536	20240514	112500	34300795	4110	4110	4110	4110	0
537	20240514	112400	34300795	4110	4110	4110	4110	0
538	20240514	112300	34300795	4110	4110	4110	4110	0
539	20240514	112200	34300795	4110	4110	4110	4110	0
540	20240514	112100	34300795	4110	4110	4110	4110	0
541	20240514	112000	34300795	4110	4110	4110	4110	0
542	20240514	111900	34300795	4110	4110	4110	4110	0
543	20240514	111800	34300795	4110	4110	4110	4105	341
544	20240514	111700	32900020	4105	4115	4115	4105	90
545	20240514	111600	32530530	4110	4110	4110	4110	0
546	20240514	111500	32530530	4110	4110	4110	4110	0
547	20240514	111400	32530530	4110	4110	4110	4110	0
548	20240514	111300	32530530	4110	4115	4115	4110	255
549	20240514	111200	31481210	4115	4115	4115	4115	0
550	20240514	111100	31481210	4115	4115	4115	4115	0
551	20240514	111000	31481210	4115	4125	4125	4115	17
552	20240514	110900	31411095	4110	4110	4110	4110	2
553	20240514	110800	31402875	4125	4125	4125	4125	0
554	20240514	110700	31402875	4125	4125	4125	4125	0
555	20240514	110600	31402875	4125	4110	4125	4110	332
556	20240514	110500	30036875	4110	4110	4110	4110	0
557	20240514	110400	30036875	4110	4110	4110	4110	0
558	20240514	110300	30036875	4110	4110	4110	4110	47
559	20240514	110200	29843705	4110	4110	4110	4110	0
560	20240514	110100	29843705	4110	4110	4110	4110	0
561	20240514	110000	29843705	4110	4110	4110	4110	0
562	20240514	105900	29843705	4110	4110	4110	4110	0
563	20240514	105800	29843705	4110	4110	4110	4110	1
564	20240514	105700	29839595	4100	4100	4100	4100	254
565	20240514	105600	28798195	4100	4090	4100	4090	106
566	20240514	105500	28364585	4100	4125	4125	4100	762
567	20240514	105400	25236430	4115	4105	4115	4105	826
568	20240514	105300	21840600	4105	4105	4105	4105	0
569	20240514	105200	21840600	4105	4105	4105	4105	0
570	20240514	105100	21840600	4105	4105	4105	4105	0
571	20240514	105000	21840600	4105	4105	4105	4105	0
572	20240514	104900	21840600	4105	4105	4105	4105	0
573	20240514	104800	21840600	4105	4105	4105	4105	0
574	20240514	104700	21840600	4105	4105	4105	4105	0
575	20240514	104600	21840600	4105	4105	4105	4105	0
576	20240514	104500	21840600	4105	4105	4105	4105	4
577	20240514	104400	21824180	4105	4105	4105	4105	0
578	20240514	104300	21824180	4105	4105	4105	4105	17
579	20240514	104200	21754395	4105	4105	4105	4105	0
580	20240514	104100	21754395	4105	4105	4105	4105	0
581	20240514	104000	21754395	4105	4105	4105	4105	0
582	20240514	103900	21754395	4105	4100	4105	4100	134
583	20240514	103800	21204925	4105	4105	4105	4105	0
584	20240514	103700	21204925	4105	4105	4105	4105	101
585	20240514	103600	20790320	4105	4105	4105	4105	0
586	20240514	103500	20790320	4105	4105	4105	4105	0
587	20240514	103400	20790320	4105	4105	4105	4105	7
588	20240514	103300	20761585	4105	4105	4105	4105	0
589	20240514	103200	20761585	4105	4105	4105	4105	0
590	20240514	103100	20761585	4105	4105	4105	4105	0
591	20240514	103000	20761585	4105	4105	4105	4105	0
592	20240514	102900	20761585	4105	4105	4105	4105	0
593	20240514	102800	20761585	4105	4105	4105	4105	0
594	20240514	102700	20761585	4105	4105	4105	4105	0
595	20240514	102600	20761585	4105	4100	4105	4100	2
596	20240514	102500	20753380	4105	4105	4105	4105	0
597	20240514	102400	20753380	4105	4105	4105	4105	6
598	20240514	102300	20728750	4100	4100	4100	4100	4
599	20240514	102200	20712350	4100	4100	4100	4100	297
600	20240514	102100	19494650	4105	4105	4105	4105	0
601	20240514	102000	19494650	4105	4105	4105	4105	0
602	20240514	101900	19494650	4105	4105	4105	4105	20
603	20240514	101800	19412550	4110	4110	4110	4110	6
604	20240514	101700	19387890	4105	4105	4110	4105	57
605	20240514	101600	19153900	4110	4105	4110	4105	11
606	20240514	101500	19108740	4105	4105	4105	4105	170
607	20240514	101400	18410890	4105	4105	4105	4105	200
608	20240514	101300	17589890	4105	4100	4105	4100	92
609	20240514	101200	17212605	4100	4100	4100	4100	1
610	20240514	101100	17208505	4095	4095	4095	4095	0
611	20240514	101000	17208505	4095	4095	4095	4095	0
612	20240514	100900	17208505	4095	4095	4095	4095	0
613	20240514	100800	17208505	4095	4095	4095	4095	0
614	20240514	100700	17208505	4095	4095	4095	4095	5
615	20240514	100600	17188030	4095	4090	4095	4090	772
616	20240514	100500	14030460	4090	4090	4090	4090	652
617	20240514	100400	11363780	4090	4085	4090	4085	13
618	20240514	100300	11310670	4085	4085	4085	4085	41
619	20240514	100200	11143185	4085	4085	4085	4085	5
620	20240514	100100	11122760	4085	4085	4085	4085	0
621	20240514	100000	11122760	4085	4085	4085	4085	0
622	20240514	095900	11122760	4085	4085	4085	4085	0
623	20240514	095800	11122760	4085	4085	4085	4085	0
624	20240514	095700	11122760	4085	4085	4085	4085	6
625	20240514	095600	11098250	4085	4085	4085	4085	2
626	20240514	095500	11090080	4080	4080	4080	4080	0
627	20240514	095400	11090080	4080	4075	4080	4075	620
628	20240514	095300	8561330	4080	4080	4080	4080	120
629	20240514	095200	8071730	4080	4080	4080	4080	21
630	20240514	095100	7986050	4080	4080	4080	4080	50
631	20240514	095000	7782050	4080	4080	4080	4080	0
632	20240514	094900	7782050	4080	4080	4080	4080	0
633	20240514	094800	7782050	4080	4080	4080	4080	4
634	20240514	094700	7765730	4080	4080	4080	4080	0
635	20240514	094600	7765730	4080	4080	4080	4080	0
636	20240514	094500	7765730	4080	4080	4080	4080	10
637	20240514	094400	7724930	4080	4080	4080	4080	18
638	20240514	094300	7651490	4080	4080	4080	4080	0
639	20240514	094200	7651490	4080	4080	4080	4080	0
640	20240514	094100	7651490	4080	4080	4080	4080	0
641	20240514	094000	7651490	4080	4080	4080	4080	0
642	20240514	093900	7651490	4080	4080	4080	4080	40
643	20240514	093800	7488290	4080	4080	4080	4080	13
644	20240514	093700	7435250	4080	4080	4080	4080	4
645	20240514	093600	7418930	4070	4070	4070	4070	0
646	20240514	093500	7418930	4070	4075	4075	4070	20
647	20240514	093400	7337470	4070	4070	4070	4070	0
648	20240514	093300	7337470	4070	4070	4070	4070	0
649	20240514	093200	7337470	4070	4070	4070	4070	300
650	20240514	093100	6116470	4070	4070	4070	4070	67
651	20240514	093000	5843780	4080	4080	4080	4080	0
652	20240514	092900	5843780	4080	4080	4080	4080	15
653	20240514	092800	5782580	4080	4070	4080	4070	44
654	20240514	092700	5603150	4070	4070	4070	4070	5
655	20240514	092600	5582800	4070	4070	4070	4070	3
656	20240514	092500	5570590	4070	4070	4070	4070	3
657	20240514	092400	5558380	4070	4070	4070	4070	0
658	20240514	092300	5558380	4070	4070	4070	4070	2
659	20240514	092200	5550240	4070	4070	4070	4070	18
660	20240514	092100	5476980	4075	4075	4075	4075	0
661	20240514	092000	5476980	4075	4075	4075	4075	50
662	20240514	091900	5273230	4075	4075	4075	4075	0
663	20240514	091800	5273230	4075	4075	4075	4075	6
664	20240514	091700	5248780	4075	4085	4085	4075	58
665	20240514	091600	5012345	4085	4085	4085	4085	8
666	20240514	091500	4979665	4085	4085	4085	4085	357
667	20240514	091400	3521320	4085	4085	4085	4085	0
668	20240514	091300	3521320	4085	4085	4085	4085	21
669	20240514	091200	3435535	4085	4085	4085	4085	80
670	20240514	091100	3108735	4085	4085	4085	4085	50
671	20240514	091000	2904485	4085	4085	4085	4085	0
672	20240514	090900	2904485	4085	4085	4085	4085	0
673	20240514	090800	2904485	4085	4085	4085	4085	50
674	20240514	090700	2700235	4090	4090	4090	4090	0
675	20240514	090600	2700235	4090	4085	4090	4085	77
676	20240514	090500	2385640	4085	4085	4085	4085	0
677	20240514	090400	2385640	4085	4085	4085	4085	0
678	20240514	090300	2385640	4085	4085	4085	4085	183
679	20240514	090200	1638085	4085	4085	4085	4085	0
680	20240514	090100	1638085	4085	4085	4085	4085	250
681	20240514	090000	616835	4085	4085	4085	4085	151