KissMeData/308100/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	210200	114964785	4165	4165	4165	4165	1102
3	20240517	210100	114964785	4165	4165	4165	4165	0
4	20240517	210000	114964785	4165	4165	4165	4165	0
5	20240517	205900	114964785	4165	4165	4165	4165	0
6	20240517	205800	114964785	4165	4165	4165	4165	0
7	20240517	205700	114964785	4165	4165	4165	4165	0
8	20240517	205600	114964785	4165	4165	4165	4165	0
9	20240517	205500	114964785	4165	4165	4165	4165	0
10	20240517	205400	114964785	4165	4165	4165	4165	0
11	20240517	205300	114964785	4165	4165	4165	4165	0
12	20240517	205200	114964785	4165	4165	4165	4165	0
13	20240517	205100	114964785	4165	4165	4165	4165	0
14	20240517	205000	114964785	4165	4165	4165	4165	0
15	20240517	204900	114964785	4165	4165	4165	4165	0
16	20240517	204800	114964785	4165	4165	4165	4165	0
17	20240517	204700	114964785	4165	4165	4165	4165	0
18	20240517	204600	114964785	4165	4165	4165	4165	0
19	20240517	204500	114964785	4165	4165	4165	4165	0
20	20240517	204400	114964785	4165	4165	4165	4165	0
21	20240517	204300	114964785	4165	4165	4165	4165	0
22	20240517	204200	114964785	4165	4165	4165	4165	0
23	20240517	204100	114964785	4165	4165	4165	4165	0
24	20240517	204000	114964785	4165	4165	4165	4165	0
25	20240517	203900	114964785	4165	4165	4165	4165	0
26	20240517	203800	114964785	4165	4165	4165	4165	0
27	20240517	203700	114964785	4165	4165	4165	4165	0
28	20240517	203600	114964785	4165	4165	4165	4165	0
29	20240517	203500	114964785	4165	4165	4165	4165	0
30	20240517	203400	114964785	4165	4165	4165	4165	0
31	20240517	203300	114964785	4165	4165	4165	4165	0
32	20240517	203200	114964785	4165	4165	4165	4165	1102
33	20240517	203100	114964785	4165	4165	4165	4165	0
34	20240517	203000	114964785	4165	4165	4165	4165	0
35	20240517	202900	114964785	4165	4165	4165	4165	0
36	20240517	202800	114964785	4165	4165	4165	4165	0
37	20240517	202700	114964785	4165	4165	4165	4165	0
38	20240517	202600	114964785	4165	4165	4165	4165	0
39	20240517	202500	114964785	4165	4165	4165	4165	0
40	20240517	202400	114964785	4165	4165	4165	4165	0
41	20240517	202300	114964785	4165	4165	4165	4165	0
42	20240517	202200	114964785	4165	4165	4165	4165	0
43	20240517	202100	114964785	4165	4165	4165	4165	0
44	20240517	202000	114964785	4165	4165	4165	4165	0
45	20240517	201900	114964785	4165	4165	4165	4165	0
46	20240517	201800	114964785	4165	4165	4165	4165	0
47	20240517	201700	114964785	4165	4165	4165	4165	0
48	20240517	201600	114964785	4165	4165	4165	4165	0
49	20240517	201500	114964785	4165	4165	4165	4165	0
50	20240517	201400	114964785	4165	4165	4165	4165	0
51	20240517	201300	114964785	4165	4165	4165	4165	0
52	20240517	201200	114964785	4165	4165	4165	4165	0
53	20240517	201100	114964785	4165	4165	4165	4165	0
54	20240517	201000	114964785	4165	4165	4165	4165	0
55	20240517	200900	114964785	4165	4165	4165	4165	0
56	20240517	200800	114964785	4165	4165	4165	4165	0
57	20240517	200700	114964785	4165	4165	4165	4165	0
58	20240517	200600	114964785	4165	4165	4165	4165	0
59	20240517	200500	114964785	4165	4165	4165	4165	0
60	20240517	200400	114964785	4165	4165	4165	4165	0
61	20240517	200300	114964785	4165	4165	4165	4165	0
62	20240517	200200	114964785	4165	4165	4165	4165	1102
63	20240517	200100	114964785	4165	4165	4165	4165	0
64	20240517	200000	114964785	4165	4165	4165	4165	0
65	20240517	195900	114964785	4165	4165	4165	4165	0
66	20240517	195800	114964785	4165	4165	4165	4165	0
67	20240517	195700	114964785	4165	4165	4165	4165	0
68	20240517	195600	114964785	4165	4165	4165	4165	0
69	20240517	195500	114964785	4165	4165	4165	4165	0
70	20240517	195400	114964785	4165	4165	4165	4165	0
71	20240517	195300	114964785	4165	4165	4165	4165	0
72	20240517	195200	114964785	4165	4165	4165	4165	0
73	20240517	195100	114964785	4165	4165	4165	4165	0
74	20240517	195000	114964785	4165	4165	4165	4165	0
75	20240517	194900	114964785	4165	4165	4165	4165	0
76	20240517	194800	114964785	4165	4165	4165	4165	0
77	20240517	194700	114964785	4165	4165	4165	4165	0
78	20240517	194600	114964785	4165	4165	4165	4165	0
79	20240517	194500	114964785	4165	4165	4165	4165	0
80	20240517	194400	114964785	4165	4165	4165	4165	0
81	20240517	194300	114964785	4165	4165	4165	4165	0
82	20240517	194200	114964785	4165	4165	4165	4165	0
83	20240517	194100	114964785	4165	4165	4165	4165	0
84	20240517	194000	114964785	4165	4165	4165	4165	0
85	20240517	193900	114964785	4165	4165	4165	4165	0
86	20240517	193800	114964785	4165	4165	4165	4165	0
87	20240517	193700	114964785	4165	4165	4165	4165	0
88	20240517	193600	114964785	4165	4165	4165	4165	0
89	20240517	193500	114964785	4165	4165	4165	4165	0
90	20240517	193400	114964785	4165	4165	4165	4165	0
91	20240517	193300	114964785	4165	4165	4165	4165	0
92	20240517	193200	114964785	4165	4165	4165	4165	1102
93	20240517	193100	114964785	4165	4165	4165	4165	0
94	20240517	193000	114964785	4165	4165	4165	4165	0
95	20240517	192900	114964785	4165	4165	4165	4165	0
96	20240517	192800	114964785	4165	4165	4165	4165	0
97	20240517	192700	114964785	4165	4165	4165	4165	0
98	20240517	192600	114964785	4165	4165	4165	4165	0
99	20240517	192500	114964785	4165	4165	4165	4165	0
100	20240517	192400	114964785	4165	4165	4165	4165	0
101	20240517	192300	114964785	4165	4165	4165	4165	0
102	20240517	192200	114964785	4165	4165	4165	4165	0
103	20240517	192100	114964785	4165	4165	4165	4165	0
104	20240517	192000	114964785	4165	4165	4165	4165	0
105	20240517	191900	114964785	4165	4165	4165	4165	0
106	20240517	191800	114964785	4165	4165	4165	4165	0
107	20240517	191700	114964785	4165	4165	4165	4165	0
108	20240517	191600	114964785	4165	4165	4165	4165	0
109	20240517	191500	114964785	4165	4165	4165	4165	0
110	20240517	191400	114964785	4165	4165	4165	4165	0
111	20240517	191300	114964785	4165	4165	4165	4165	0
112	20240517	191200	114964785	4165	4165	4165	4165	0
113	20240517	191100	114964785	4165	4165	4165	4165	0
114	20240517	191000	114964785	4165	4165	4165	4165	0
115	20240517	190900	114964785	4165	4165	4165	4165	0
116	20240517	190800	114964785	4165	4165	4165	4165	0
117	20240517	190700	114964785	4165	4165	4165	4165	0
118	20240517	190600	114964785	4165	4165	4165	4165	0
119	20240517	190500	114964785	4165	4165	4165	4165	0
120	20240517	190400	114964785	4165	4165	4165	4165	0
121	20240517	190300	114964785	4165	4165	4165	4165	0
122	20240517	190200	114964785	4165	4165	4165	4165	1102
123	20240517	190100	114964785	4165	4165	4165	4165	0
124	20240517	190000	114964785	4165	4165	4165	4165	0
125	20240517	185900	114964785	4165	4165	4165	4165	0
126	20240517	185800	114964785	4165	4165	4165	4165	0
127	20240517	185700	114964785	4165	4165	4165	4165	0
128	20240517	185600	114964785	4165	4165	4165	4165	0
129	20240517	185500	114964785	4165	4165	4165	4165	0
130	20240517	185400	114964785	4165	4165	4165	4165	0
131	20240517	185300	114964785	4165	4165	4165	4165	0
132	20240517	185200	114964785	4165	4165	4165	4165	0
133	20240517	185100	114964785	4165	4165	4165	4165	0
134	20240517	185000	114964785	4165	4165	4165	4165	0
135	20240517	184900	114964785	4165	4165	4165	4165	0
136	20240517	184800	114964785	4165	4165	4165	4165	0
137	20240517	184700	114964785	4165	4165	4165	4165	0
138	20240517	184600	114964785	4165	4165	4165	4165	0
139	20240517	184500	114964785	4165	4165	4165	4165	0
140	20240517	184400	114964785	4165	4165	4165	4165	0
141	20240517	184300	114964785	4165	4165	4165	4165	0
142	20240517	184200	114964785	4165	4165	4165	4165	0
143	20240517	184100	114964785	4165	4165	4165	4165	0
144	20240517	184000	114964785	4165	4165	4165	4165	0
145	20240517	183900	114964785	4165	4165	4165	4165	0
146	20240517	183800	114964785	4165	4165	4165	4165	0
147	20240517	183700	114964785	4165	4165	4165	4165	0
148	20240517	183600	114964785	4165	4165	4165	4165	0
149	20240517	183500	114964785	4165	4165	4165	4165	0
150	20240517	183400	114964785	4165	4165	4165	4165	0
151	20240517	183300	114964785	4165	4165	4165	4165	0
152	20240517	183200	114964785	4165	4165	4165	4165	1102
153	20240517	183100	114964785	4165	4165	4165	4165	0
154	20240517	183000	114964785	4165	4165	4165	4165	0
155	20240517	182900	114964785	4165	4165	4165	4165	0
156	20240517	182800	114964785	4165	4165	4165	4165	0
157	20240517	182700	114964785	4165	4165	4165	4165	0
158	20240517	182600	114964785	4165	4165	4165	4165	0
159	20240517	182500	114964785	4165	4165	4165	4165	0
160	20240517	182400	114964785	4165	4165	4165	4165	0
161	20240517	182300	114964785	4165	4165	4165	4165	0
162	20240517	182200	114964785	4165	4165	4165	4165	0
163	20240517	182100	114964785	4165	4165	4165	4165	0
164	20240517	182000	114964785	4165	4165	4165	4165	0
165	20240517	181900	114964785	4165	4165	4165	4165	0
166	20240517	181800	114964785	4165	4165	4165	4165	0
167	20240517	181700	114964785	4165	4165	4165	4165	0
168	20240517	181600	114964785	4165	4165	4165	4165	0
169	20240517	181500	114964785	4165	4165	4165	4165	0
170	20240517	181400	114964785	4165	4165	4165	4165	0
171	20240517	181300	114964785	4165	4165	4165	4165	0
172	20240517	181200	114964785	4165	4165	4165	4165	0
173	20240517	181100	114964785	4165	4165	4165	4165	0
174	20240517	181000	114964785	4165	4165	4165	4165	0
175	20240517	180900	114964785	4165	4165	4165	4165	0
176	20240517	180800	114964785	4165	4165	4165	4165	0
177	20240517	180700	114964785	4165	4165	4165	4165	0
178	20240517	180600	114964785	4165	4165	4165	4165	0
179	20240517	180500	114964785	4165	4165	4165	4165	0
180	20240517	180400	114964785	4165	4165	4165	4165	0
181	20240517	180300	114964785	4165	4165	4165	4165	0
182	20240517	180200	114964785	4165	4165	4165	4165	1102
183	20240517	180100	114964785	4165	4165	4165	4165	0
184	20240517	180000	114964785	4165	4165	4165	4165	0
185	20240517	175900	114964785	4165	4165	4165	4165	0
186	20240517	175800	114964785	4165	4165	4165	4165	0
187	20240517	175700	114964785	4165	4165	4165	4165	0
188	20240517	175600	114964785	4165	4165	4165	4165	0
189	20240517	175500	114964785	4165	4165	4165	4165	0
190	20240517	175400	114964785	4165	4165	4165	4165	0
191	20240517	175300	114964785	4165	4165	4165	4165	0
192	20240517	175200	114964785	4165	4165	4165	4165	0
193	20240517	175100	114964785	4165	4165	4165	4165	0
194	20240517	175000	114964785	4165	4165	4165	4165	0
195	20240517	174900	114964785	4165	4165	4165	4165	0
196	20240517	174800	114964785	4165	4165	4165	4165	0
197	20240517	174700	114964785	4165	4165	4165	4165	0
198	20240517	174600	114964785	4165	4165	4165	4165	0
199	20240517	174500	114964785	4165	4165	4165	4165	0
200	20240517	174400	114964785	4165	4165	4165	4165	0
201	20240517	174300	114964785	4165	4165	4165	4165	0
202	20240517	174200	114964785	4165	4165	4165	4165	0
203	20240517	174100	114964785	4165	4165	4165	4165	0
204	20240517	174000	114964785	4165	4165	4165	4165	0
205	20240517	173900	114964785	4165	4165	4165	4165	0
206	20240517	173800	114964785	4165	4165	4165	4165	0
207	20240517	173700	114964785	4165	4165	4165	4165	0
208	20240517	173600	114964785	4165	4165	4165	4165	0
209	20240517	173500	114964785	4165	4165	4165	4165	0
210	20240517	173400	114964785	4165	4165	4165	4165	0
211	20240517	173300	114964785	4165	4165	4165	4165	0
212	20240517	173200	114964785	4165	4165	4165	4165	1102
213	20240517	173100	114964785	4165	4165	4165	4165	0
214	20240517	173000	114964785	4165	4165	4165	4165	0
215	20240517	172900	114964785	4165	4165	4165	4165	0
216	20240517	172800	114964785	4165	4165	4165	4165	0
217	20240517	172700	114964785	4165	4165	4165	4165	0
218	20240517	172600	114964785	4165	4165	4165	4165	0
219	20240517	172500	114964785	4165	4165	4165	4165	0
220	20240517	172400	114964785	4165	4165	4165	4165	0
221	20240517	172300	114964785	4165	4165	4165	4165	0
222	20240517	172200	114964785	4165	4165	4165	4165	0
223	20240517	172100	114964785	4165	4165	4165	4165	0
224	20240517	172000	114964785	4165	4165	4165	4165	0
225	20240517	171900	114964785	4165	4165	4165	4165	0
226	20240517	171800	114964785	4165	4165	4165	4165	0
227	20240517	171700	114964785	4165	4165	4165	4165	0
228	20240517	171600	114964785	4165	4165	4165	4165	0
229	20240517	171500	114964785	4165	4165	4165	4165	0
230	20240517	171400	114964785	4165	4165	4165	4165	0
231	20240517	171300	114964785	4165	4165	4165	4165	0
232	20240517	171200	114964785	4165	4165	4165	4165	0
233	20240517	171100	114964785	4165	4165	4165	4165	0
234	20240517	171000	114964785	4165	4165	4165	4165	0
235	20240517	170900	114964785	4165	4165	4165	4165	0
236	20240517	170800	114964785	4165	4165	4165	4165	0
237	20240517	170700	114964785	4165	4165	4165	4165	0
238	20240517	170600	114964785	4165	4165	4165	4165	0
239	20240517	170500	114964785	4165	4165	4165	4165	0
240	20240517	170400	114964785	4165	4165	4165	4165	0
241	20240517	170300	114964785	4165	4165	4165	4165	0
242	20240517	170200	114964785	4165	4165	4165	4165	1102
243	20240517	170100	114964785	4165	4165	4165	4165	0
244	20240517	170000	114964785	4165	4165	4165	4165	0
245	20240517	165900	114964785	4165	4165	4165	4165	0
246	20240517	165800	114964785	4165	4165	4165	4165	0
247	20240517	165700	114964785	4165	4165	4165	4165	0
248	20240517	165600	114964785	4165	4165	4165	4165	0
249	20240517	165500	114964785	4165	4165	4165	4165	0
250	20240517	165400	114964785	4165	4165	4165	4165	0
251	20240517	165300	114964785	4165	4165	4165	4165	0
252	20240517	165200	114964785	4165	4165	4165	4165	0
253	20240517	165100	114964785	4165	4165	4165	4165	0
254	20240517	165000	114964785	4165	4165	4165	4165	0
255	20240517	164900	114964785	4165	4165	4165	4165	0
256	20240517	164800	114964785	4165	4165	4165	4165	0
257	20240517	164700	114964785	4165	4165	4165	4165	0
258	20240517	164600	114964785	4165	4165	4165	4165	0
259	20240517	164500	114964785	4165	4165	4165	4165	0
260	20240517	164400	114964785	4165	4165	4165	4165	0
261	20240517	164300	114964785	4165	4165	4165	4165	0
262	20240517	164200	114964785	4165	4165	4165	4165	0
263	20240517	164100	114964785	4165	4165	4165	4165	0
264	20240517	164000	114964785	4165	4165	4165	4165	0
265	20240517	163900	114964785	4165	4165	4165	4165	0
266	20240517	163800	114964785	4165	4165	4165	4165	0
267	20240517	163700	114964785	4165	4165	4165	4165	0
268	20240517	163600	114964785	4165	4165	4165	4165	0
269	20240517	163500	114964785	4165	4165	4165	4165	0
270	20240517	163400	114964785	4165	4165	4165	4165	0
271	20240517	163300	114964785	4165	4165	4165	4165	0
272	20240517	163200	114964785	4165	4165	4165	4165	1102
273	20240517	163100	114964785	4165	4165	4165	4165	0
274	20240517	163000	114964785	4165	4165	4165	4165	0
275	20240517	162900	114964785	4165	4165	4165	4165	0
276	20240517	162800	114964785	4165	4165	4165	4165	0
277	20240517	162700	114964785	4165	4165	4165	4165	0
278	20240517	162600	114964785	4165	4165	4165	4165	0
279	20240517	162500	114964785	4165	4165	4165	4165	0
280	20240517	162400	114964785	4165	4165	4165	4165	0
281	20240517	162300	114964785	4165	4165	4165	4165	0
282	20240517	162200	114964785	4165	4165	4165	4165	0
283	20240517	162100	114964785	4165	4165	4165	4165	0
284	20240517	162000	114964785	4165	4165	4165	4165	0
285	20240517	161900	114964785	4165	4165	4165	4165	0
286	20240517	161800	114964785	4165	4165	4165	4165	0
287	20240517	161700	114964785	4165	4165	4165	4165	0
288	20240517	161600	114964785	4165	4165	4165	4165	0
289	20240517	161500	114964785	4165	4165	4165	4165	0
290	20240517	161400	114964785	4165	4165	4165	4165	0
291	20240517	161300	114964785	4165	4165	4165	4165	0
292	20240517	161200	114964785	4165	4165	4165	4165	0
293	20240517	161100	114964785	4165	4165	4165	4165	0
294	20240517	161000	114964785	4165	4165	4165	4165	0
295	20240517	160900	114964785	4165	4165	4165	4165	0
296	20240517	160800	114964785	4165	4165	4165	4165	0
297	20240517	160700	114964785	4165	4165	4165	4165	0
298	20240517	160600	114964785	4165	4165	4165	4165	0
299	20240517	160500	114964785	4165	4165	4165	4165	0
300	20240517	160400	114964785	4165	4165	4165	4165	0
301	20240517	160300	114964785	4165	4165	4165	4165	0
302	20240517	160200	114964785	4165	4165	4165	4165	1102
303	20240517	160100	114964785	4165	4165	4165	4165	0
304	20240517	160000	114964785	4165	4165	4165	4165	0
305	20240517	155900	114964785	4165	4165	4165	4165	0
306	20240517	155800	114964785	4165	4165	4165	4165	0
307	20240517	155700	114964785	4165	4165	4165	4165	0
308	20240517	155600	114964785	4165	4165	4165	4165	0
309	20240517	155500	114964785	4165	4165	4165	4165	0
310	20240517	155400	114964785	4165	4165	4165	4165	0
311	20240517	155300	114964785	4165	4165	4165	4165	0
312	20240517	155200	114964785	4165	4165	4165	4165	0
313	20240517	155100	114964785	4165	4165	4165	4165	0
314	20240517	155000	114964785	4165	4165	4165	4165	0
315	20240517	154900	114964785	4165	4165	4165	4165	0
316	20240517	154800	114964785	4165	4165	4165	4165	0
317	20240517	154700	114964785	4165	4165	4165	4165	0
318	20240517	154600	114964785	4165	4165	4165	4165	0
319	20240517	154500	114964785	4165	4165	4165	4165	0
320	20240517	154400	114964785	4165	4165	4165	4165	0
321	20240517	154300	114964785	4165	4165	4165	4165	0
322	20240517	154200	114964785	4165	4165	4165	4165	0
323	20240517	154100	114964785	4165	4165	4165	4165	0
324	20240517	154000	114964785	4165	4165	4165	4165	0
325	20240517	153900	114964785	4165	4165	4165	4165	0
326	20240517	153800	114964785	4165	4165	4165	4165	0
327	20240517	153700	114964785	4165	4165	4165	4165	0
328	20240517	153600	114964785	4165	4165	4165	4165	0
329	20240517	153500	114964785	4165	4165	4165	4165	0
330	20240517	153400	114964785	4165	4165	4165	4165	0
331	20240517	153300	114964785	4165	4165	4165	4165	0
332	20240517	153200	114964785	4165	4165	4165	4165	1102
333	20240517	153100	114964785	4165	4165	4165	4165	0
334	20240517	153000	114964785	4165	4165	4165	4165	1102
335	20240517	152900	110374955	4165	4165	4165	4165	0
336	20240517	152800	110374955	4165	4165	4165	4165	0
337	20240517	152700	110374955	4165	4165	4165	4165	0
338	20240517	152600	110374955	4165	4165	4165	4165	0
339	20240517	152500	110374955	4165	4165	4165	4165	0
340	20240517	152400	110374955	4165	4165	4165	4165	0
341	20240517	152300	110374955	4165	4165	4165	4165	0
342	20240517	152200	110374955	4165	4165	4165	4165	0
343	20240517	152100	110374955	4165	4165	4165	4165	0
344	20240517	152000	110374955	4165	4165	4165	4165	0
345	20240517	151900	110374955	4165	4165	4165	4165	0
346	20240517	151800	110374955	4165	4165	4165	4165	0
347	20240517	151700	110374955	4165	4165	4165	4165	0
348	20240517	151600	110374955	4165	4165	4165	4165	1
349	20240517	151500	110370790	4170	4145	4170	4145	135
350	20240517	151400	109811165	4145	4145	4145	4145	0
351	20240517	151300	109811165	4145	4145	4145	4145	1
352	20240517	151200	109807020	4145	4140	4145	4140	20
353	20240517	151100	109724125	4140	4140	4140	4140	0
354	20240517	151000	109724125	4140	4135	4140	4135	16
355	20240517	150900	109657960	4145	4140	4145	4140	50
356	20240517	150800	109450725	4145	4145	4145	4145	0
357	20240517	150700	109450725	4145	4145	4145	4145	20
358	20240517	150600	109367825	4170	4170	4170	4170	0
359	20240517	150500	109367825	4170	4170	4170	4170	0
360	20240517	150400	109367825	4170	4170	4170	4170	0
361	20240517	150300	109367825	4170	4170	4170	4170	0
362	20240517	150200	109367825	4170	4170	4170	4170	0
363	20240517	150100	109367825	4170	4170	4170	4170	0
364	20240517	150000	109367825	4170	4170	4170	4170	1
365	20240517	145900	109363655	4145	4145	4145	4145	1
366	20240517	145800	109359510	4170	4170	4170	4170	0
367	20240517	145700	109359510	4170	4170	4170	4170	0
368	20240517	145600	109359510	4170	4170	4170	4170	0
369	20240517	145500	109359510	4170	4170	4170	4170	0
370	20240517	145400	109359510	4170	4170	4170	4170	1
371	20240517	145300	109355340	4170	4170	4170	4170	0
372	20240517	145200	109355340	4170	4170	4170	4170	1
373	20240517	145100	109351170	4170	4170	4170	4170	200
374	20240517	145000	108517170	4170	4170	4170	4170	1
375	20240517	144900	108513000	4170	4170	4170	4170	0
376	20240517	144800	108513000	4170	4170	4170	4170	1
377	20240517	144700	108508830	4170	4170	4170	4170	30
378	20240517	144600	108383730	4170	4180	4180	4170	51
379	20240517	144500	108171050	4185	4185	4185	4185	0
380	20240517	144400	108171050	4185	4180	4185	4180	30
381	20240517	144300	108045630	4180	4180	4180	4180	0
382	20240517	144200	108045630	4180	4165	4180	4165	60
383	20240517	144100	107795490	4165	4165	4165	4165	25
384	20240517	144000	107691365	4165	4165	4165	4165	59
385	20240517	143900	107445630	4160	4160	4160	4160	0
386	20240517	143800	107445630	4160	4160	4160	4160	0
387	20240517	143700	107445630	4160	4160	4160	4160	5
388	20240517	143600	107424830	4160	4160	4160	4160	0
389	20240517	143500	107424830	4160	4160	4160	4160	0
390	20240517	143400	107424830	4160	4160	4160	4160	0
391	20240517	143300	107424830	4160	4160	4160	4160	0
392	20240517	143200	107424830	4160	4160	4160	4160	0
393	20240517	143100	107424830	4160	4160	4160	4160	36
394	20240517	143000	107275070	4155	4150	4155	4150	34
395	20240517	142900	107133865	4150	4150	4150	4150	0
396	20240517	142800	107133865	4150	4150	4150	4150	0
397	20240517	142700	107133865	4150	4150	4150	4150	0
398	20240517	142600	107133865	4150	4150	4150	4150	0
399	20240517	142500	107133865	4150	4150	4150	4150	0
400	20240517	142400	107133865	4150	4150	4150	4150	0
401	20240517	142300	107133865	4150	4150	4150	4150	0
402	20240517	142200	107133865	4150	4150	4150	4150	0
403	20240517	142100	107133865	4150	4150	4150	4150	0
404	20240517	142000	107133865	4150	4150	4150	4150	1
405	20240517	141900	107129715	4145	4145	4145	4145	0
406	20240517	141800	107129715	4145	4145	4145	4145	0
407	20240517	141700	107129715	4145	4145	4145	4145	1
408	20240517	141600	107125570	4105	4135	4135	4105	124
409	20240517	141500	106614985	4155	4155	4155	4155	0
410	20240517	141400	106614985	4155	4155	4155	4155	0
411	20240517	141300	106614985	4155	4155	4155	4155	0
412	20240517	141200	106614985	4155	4155	4155	4155	0
413	20240517	141100	106614985	4155	4155	4155	4155	1
414	20240517	141000	106610830	4100	4100	4100	4100	0
415	20240517	140900	106610830	4100	4100	4100	4100	0
416	20240517	140800	106610830	4100	4160	4160	4100	187
417	20240517	140700	105838255	4160	4160	4160	4160	0
418	20240517	140600	105838255	4160	4160	4160	4160	3
419	20240517	140500	105825775	4160	4160	4160	4160	0
420	20240517	140400	105825775	4160	4150	4160	4150	203
421	20240517	140300	104982225	4150	4150	4150	4150	1
422	20240517	140200	104978075	4150	4140	4150	4140	72
423	20240517	140100	104679780	4145	4145	4145	4145	0
424	20240517	140000	104679780	4145	4145	4145	4145	0
425	20240517	135900	104679780	4145	4145	4145	4145	0
426	20240517	135800	104679780	4145	4145	4145	4145	0
427	20240517	135700	104679780	4145	4145	4145	4145	1
428	20240517	135600	104675635	4125	4125	4125	4125	0
429	20240517	135500	104675635	4125	4125	4125	4125	0
430	20240517	135400	104675635	4125	4145	4145	4125	2
431	20240517	135300	104667365	4120	4120	4120	4120	12
432	20240517	135200	104617925	4120	4120	4120	4120	0
433	20240517	135100	104617925	4120	4120	4120	4120	0
434	20240517	135000	104617925	4120	4120	4120	4120	0
435	20240517	134900	104617925	4120	4120	4120	4120	0
436	20240517	134800	104617925	4120	4120	4120	4120	1
437	20240517	134700	104613805	4105	4090	4105	4090	66
438	20240517	134600	104343025	4095	4095	4095	4095	0
439	20240517	134500	104343025	4095	4095	4095	4095	0
440	20240517	134400	104343025	4095	4095	4095	4095	0
441	20240517	134300	104343025	4095	4100	4105	4095	3
442	20240517	134200	104330725	4105	4105	4105	4105	0
443	20240517	134100	104330725	4105	4105	4105	4105	0
444	20240517	134000	104330725	4105	4105	4105	4105	0
445	20240517	133900	104330725	4105	4105	4105	4105	789
446	20240517	133800	101091880	4090	4135	4135	4090	923
447	20240517	133700	97308170	4120	4120	4120	4120	0
448	20240517	133600	97308170	4120	4130	4130	4115	372
449	20240517	133500	95776115	4160	4160	4160	4160	0
450	20240517	133400	95776115	4160	4160	4160	4160	0
451	20240517	133300	95776115	4160	4160	4160	4160	0
452	20240517	133200	95776115	4160	4160	4160	4160	1
453	20240517	133100	95771955	4125	4145	4145	4125	7
454	20240517	133000	95743060	4155	4155	4155	4155	0
455	20240517	132900	95743060	4155	4155	4155	4155	4
456	20240517	132800	95726440	4155	4150	4155	4150	5
457	20240517	132700	95705675	4130	4130	4130	4130	0
458	20240517	132600	95705675	4130	4130	4130	4130	8
459	20240517	132500	95672635	4130	4130	4130	4130	0
460	20240517	132400	95672635	4130	4130	4130	4130	1
461	20240517	132300	95668505	4130	4130	4130	4130	1
462	20240517	132200	95664375	4130	4125	4130	4125	51
463	20240517	132100	95453995	4130	4130	4130	4130	1
464	20240517	132000	95449865	4130	4130	4130	4130	501
465	20240517	131900	93380735	4130	4130	4130	4130	189
466	20240517	131800	92600165	4165	4165	4165	4165	1
467	20240517	131700	92596000	4175	4175	4175	4175	23
468	20240517	131600	92499975	4175	4170	4175	4170	44
469	20240517	131500	92316490	4130	4130	4130	4130	43
470	20240517	131400	92138900	4125	4170	4175	4120	1529
471	20240517	131300	85791725	4170	4155	4240	4155	68
472	20240517	131200	85506245	4235	4200	4240	4190	387
473	20240517	131100	83875090	4200	4105	4200	4105	2086
474	20240517	131000	75129005	4085	4085	4085	4085	14
475	20240517	130900	75071815	4085	4085	4085	4085	243
476	20240517	130800	74079160	4085	4095	4095	4085	46
477	20240517	130700	73891240	4110	4110	4110	4110	0
478	20240517	130600	73891240	4110	4110	4110	4110	1
479	20240517	130500	73887130	4115	4115	4115	4115	1
480	20240517	130400	73883015	4085	4120	4135	4085	1500
481	20240517	130300	67743090	4115	4105	4115	4105	79
482	20240517	130200	67418350	4100	4085	4100	4085	1586
483	20240517	130100	60931210	4085	4085	4085	4085	21
484	20240517	130000	60845425	4085	4085	4085	4085	0
485	20240517	125900	60845425	4085	4085	4085	4085	0
486	20240517	125800	60845425	4085	4085	4085	4085	0
487	20240517	125700	60845425	4085	4085	4085	4085	0
488	20240517	125600	60845425	4085	4085	4085	4085	36
489	20240517	125500	60698365	4085	4085	4085	4085	0
490	20240517	125400	60698365	4085	4085	4085	4085	0
491	20240517	125300	60698365	4085	4085	4085	4085	0
492	20240517	125200	60698365	4085	4075	4085	4075	21
493	20240517	125100	60612690	4085	4085	4085	4085	5
494	20240517	125000	60592265	4090	4085	4090	4085	435
495	20240517	124900	58815040	4085	4085	4085	4085	0
496	20240517	124800	58815040	4085	4085	4085	4085	0
497	20240517	124700	58815040	4085	4070	4085	4070	695
498	20240517	124600	55983935	4070	4070	4070	4070	100
499	20240517	124500	55576935	4070	4045	4070	4045	1000
500	20240517	124400	51527405	4045	4045	4045	4045	0
501	20240517	124300	51527405	4045	4040	4045	4040	1016
502	20240517	124200	47422755	4035	4030	4035	4030	930
503	20240517	124100	43671345	4030	4030	4030	4030	47
504	20240517	124000	43481935	4030	4030	4030	4030	0
505	20240517	123900	43481935	4030	4030	4030	4030	1500
506	20240517	123800	37436935	4030	4030	4030	4030	0
507	20240517	123700	37436935	4030	4030	4030	4030	0
508	20240517	123600	37436935	4030	4030	4030	4030	0
509	20240517	123500	37436935	4030	4030	4030	4030	0
510	20240517	123400	37436935	4030	4030	4030	4030	0
511	20240517	123300	37436935	4030	4030	4030	4030	21
512	20240517	123200	37352305	4015	4015	4015	4015	1
513	20240517	123100	37348290	4015	4015	4015	4015	0
514	20240517	123000	37348290	4015	4015	4015	4015	0
515	20240517	122900	37348290	4015	4015	4015	4015	0
516	20240517	122800	37348290	4015	4015	4015	4015	0
517	20240517	122700	37348290	4015	4015	4015	4015	0
518	20240517	122600	37348290	4015	4015	4015	4015	1
519	20240517	122500	37344275	4030	4030	4030	4030	1
520	20240517	122400	37340245	4030	4030	4030	4030	0
521	20240517	122300	37340245	4030	4030	4030	4030	0
522	20240517	122200	37340245	4030	4030	4030	4030	0
523	20240517	122100	37340245	4030	4030	4030	4030	0
524	20240517	122000	37340245	4030	4030	4030	4030	0
525	20240517	121900	37340245	4030	4030	4030	4030	0
526	20240517	121800	37340245	4030	4030	4030	4030	0
527	20240517	121700	37340245	4030	4030	4030	4030	0
528	20240517	121600	37340245	4030	4030	4030	4030	0
529	20240517	121500	37340245	4030	4030	4030	4030	0
530	20240517	121400	37340245	4030	4030	4030	4030	0
531	20240517	121300	37340245	4030	4030	4030	4030	1
532	20240517	121200	37336215	4030	4030	4030	4030	0
533	20240517	121100	37336215	4030	4030	4030	4030	0
534	20240517	121000	37336215	4030	4030	4030	4030	0
535	20240517	120900	37336215	4030	4030	4030	4030	0
536	20240517	120800	37336215	4030	4030	4030	4030	0
537	20240517	120700	37336215	4030	4030	4030	4030	0
538	20240517	120600	37336215	4030	4030	4030	4030	0
539	20240517	120500	37336215	4030	4030	4030	4030	0
540	20240517	120400	37336215	4030	4030	4030	4030	0
541	20240517	120300	37336215	4030	4030	4030	4030	0
542	20240517	120200	37336215	4030	4030	4030	4030	0
543	20240517	120100	37336215	4030	4030	4030	4030	1
544	20240517	120000	37332185	4030	4030	4030	4030	0
545	20240517	115900	37332185	4030	4030	4030	4030	0
546	20240517	115800	37332185	4030	4030	4030	4030	0
547	20240517	115700	37332185	4030	4030	4030	4030	0
548	20240517	115600	37332185	4030	4030	4030	4030	0
549	20240517	115500	37332185	4030	4030	4030	4030	0
550	20240517	115400	37332185	4030	4030	4030	4030	0
551	20240517	115300	37332185	4030	4030	4030	4030	0
552	20240517	115200	37332185	4030	4030	4030	4030	0
553	20240517	115100	37332185	4030	4030	4030	4030	75
554	20240517	115000	37029935	4030	4020	4030	4020	387
555	20240517	114900	35473555	4020	4020	4020	4020	1
556	20240517	114800	35469535	4010	4010	4010	4010	0
557	20240517	114700	35469535	4010	4010	4010	4010	0
558	20240517	114600	35469535	4010	4010	4010	4010	0
559	20240517	114500	35469535	4010	4010	4010	4010	0
560	20240517	114400	35469535	4010	4010	4010	4010	0
561	20240517	114300	35469535	4010	4010	4010	4010	320
562	20240517	114200	34186335	4010	4010	4010	4010	0
563	20240517	114100	34186335	4010	4010	4010	4010	0
564	20240517	114000	34186335	4010	4010	4010	4010	0
565	20240517	113900	34186335	4010	4010	4010	4010	0
566	20240517	113800	34186335	4010	4010	4010	4010	0
567	20240517	113700	34186335	4010	4010	4010	4010	0
568	20240517	113600	34186335	4010	4010	4010	4010	0
569	20240517	113500	34186335	4010	4010	4010	4010	0
570	20240517	113400	34186335	4010	4010	4010	4010	0
571	20240517	113300	34186335	4010	4010	4010	4010	0
572	20240517	113200	34186335	4010	4010	4010	4010	0
573	20240517	113100	34186335	4010	4010	4010	4010	0
574	20240517	113000	34186335	4010	4010	4010	4010	0
575	20240517	112900	34186335	4010	4020	4020	4010	1045
576	20240517	112800	29995435	4020	4020	4020	4020	1
577	20240517	112700	29991415	4030	4030	4030	4030	0
578	20240517	112600	29991415	4030	4030	4030	4030	0
579	20240517	112500	29991415	4030	4030	4030	4030	0
580	20240517	112400	29991415	4030	4030	4030	4030	0
581	20240517	112300	29991415	4030	4030	4030	4030	0
582	20240517	112200	29991415	4030	4030	4030	4030	0
583	20240517	112100	29991415	4030	4030	4030	4030	0
584	20240517	112000	29991415	4030	4030	4030	4030	0
585	20240517	111900	29991415	4030	4030	4030	4030	0
586	20240517	111800	29991415	4030	4030	4030	4030	0
587	20240517	111700	29991415	4030	4030	4030	4030	0
588	20240517	111600	29991415	4030	4030	4030	4030	0
589	20240517	111500	29991415	4030	4030	4030	4030	0
590	20240517	111400	29991415	4030	4030	4030	4030	1
591	20240517	111300	29987385	4020	4020	4020	4020	39
592	20240517	111200	29830605	4040	4040	4040	4040	0
593	20240517	111100	29830605	4040	4040	4040	4040	0
594	20240517	111000	29830605	4040	4040	4040	4040	0
595	20240517	110900	29830605	4040	4040	4040	4040	0
596	20240517	110800	29830605	4040	4040	4040	4040	0
597	20240517	110700	29830605	4040	4040	4040	4040	0
598	20240517	110600	29830605	4040	4040	4040	4040	0
599	20240517	110500	29830605	4040	4040	4040	4040	0
600	20240517	110400	29830605	4040	4040	4040	4040	0
601	20240517	110300	29830605	4040	4040	4040	4040	0
602	20240517	110200	29830605	4040	4040	4040	4040	0
603	20240517	110100	29830605	4040	4040	4040	4040	0
604	20240517	110000	29830605	4040	4040	4040	4040	0
605	20240517	105900	29830605	4040	4040	4040	4040	0
606	20240517	105800	29830605	4040	4040	4040	4040	10
607	20240517	105700	29790205	4040	4040	4040	4040	0
608	20240517	105600	29790205	4040	4040	4040	4040	0
609	20240517	105500	29790205	4040	4040	4040	4040	0
610	20240517	105400	29790205	4040	4040	4040	4040	0
611	20240517	105300	29790205	4040	4040	4040	4040	0
612	20240517	105200	29790205	4040	4040	4040	4040	0
613	20240517	105100	29790205	4040	4040	4040	4040	0
614	20240517	105000	29790205	4040	4040	4040	4040	0
615	20240517	104900	29790205	4040	4040	4040	4040	1
616	20240517	104800	29786165	4015	4015	4015	4015	0
617	20240517	104700	29786165	4015	4015	4015	4015	0
618	20240517	104600	29786165	4015	4015	4015	4015	0
619	20240517	104500	29786165	4015	4015	4015	4015	0
620	20240517	104400	29786165	4015	4015	4015	4015	0
621	20240517	104300	29786165	4015	4015	4015	4015	22
622	20240517	104200	29697835	4020	4020	4020	4020	0
623	20240517	104100	29697835	4020	4020	4020	4020	102
624	20240517	104000	29287795	4020	4020	4020	4020	398
625	20240517	103900	27687835	4025	4025	4025	4025	38
626	20240517	103800	27534885	4045	4045	4045	4045	0
627	20240517	103700	27534885	4045	4045	4045	4045	0
628	20240517	103600	27534885	4045	4045	4045	4045	0
629	20240517	103500	27534885	4045	4045	4045	4045	0
630	20240517	103400	27534885	4045	4045	4045	4045	0
631	20240517	103300	27534885	4045	4045	4045	4045	0
632	20240517	103200	27534885	4045	4045	4045	4045	0
633	20240517	103100	27534885	4045	4045	4045	4045	0
634	20240517	103000	27534885	4045	4045	4045	4045	0
635	20240517	102900	27534885	4045	4035	4045	4035	156
636	20240517	102800	26904795	4035	4035	4035	4035	0
637	20240517	102700	26904795	4035	4035	4035	4035	0
638	20240517	102600	26904795	4035	4035	4035	4035	0
639	20240517	102500	26904795	4035	4035	4035	4035	0
640	20240517	102400	26904795	4035	4035	4035	4035	0
641	20240517	102300	26904795	4035	4035	4035	4035	0
642	20240517	102200	26904795	4035	4035	4035	4035	0
643	20240517	102100	26904795	4035	4035	4035	4035	0
644	20240517	102000	26904795	4035	4035	4035	4035	0
645	20240517	101900	26904795	4035	4035	4035	4035	0
646	20240517	101800	26904795	4035	4035	4035	4035	0
647	20240517	101700	26904795	4035	4035	4035	4035	1
648	20240517	101600	26900760	4035	4035	4035	4035	0
649	20240517	101500	26900760	4035	4035	4035	4035	0
650	20240517	101400	26900760	4035	4035	4035	4035	0
651	20240517	101300	26900760	4035	4035	4035	4035	0
652	20240517	101200	26900760	4035	4035	4035	4035	0
653	20240517	101100	26900760	4035	4035	4035	4035	0
654	20240517	101000	26900760	4035	4035	4035	4035	0
655	20240517	100900	26900760	4035	4035	4035	4035	0
656	20240517	100800	26900760	4035	4035	4035	4035	0
657	20240517	100700	26900760	4035	4035	4035	4035	0
658	20240517	100600	26900760	4035	4035	4035	4035	0
659	20240517	100500	26900760	4035	4035	4035	4035	0
660	20240517	100400	26900760	4035	4035	4035	4035	1
661	20240517	100300	26896725	4015	4015	4015	4015	0
662	20240517	100200	26896725	4015	4015	4015	4015	0
663	20240517	100100	26896725	4015	4015	4015	4015	0
664	20240517	100000	26896725	4015	4015	4015	4015	0
665	20240517	095900	26896725	4015	4015	4015	4015	0
666	20240517	095800	26896725	4015	4015	4015	4015	0
667	20240517	095700	26896725	4015	4015	4015	4015	0
668	20240517	095600	26896725	4015	4015	4015	4015	0
669	20240517	095500	26896725	4015	4015	4015	4015	0
670	20240517	095400	26896725	4015	4015	4015	4015	0
671	20240517	095300	26896725	4015	4020	4020	4015	2100
672	20240517	095200	18460225	4030	4030	4030	4030	729
673	20240517	095100	15522355	4030	4030	4030	4030	271
674	20240517	095000	14430225	4030	4030	4030	4030	0
675	20240517	094900	14430225	4030	4030	4030	4030	0
676	20240517	094800	14430225	4030	4030	4030	4030	0
677	20240517	094700	14430225	4030	4030	4030	4030	0
678	20240517	094600	14430225	4030	4030	4030	4030	5
679	20240517	094500	14410075	4020	4020	4020	4020	0
680	20240517	094400	14410075	4020	4020	4020	4020	0
681	20240517	094300	14410075	4020	4020	4020	4020	0
682	20240517	094200	14410075	4020	4020	4020	4020	0
683	20240517	094100	14410075	4020	4020	4020	4020	0
684	20240517	094000	14410075	4020	4020	4020	4020	0
685	20240517	093900	14410075	4020	4020	4020	4020	0
686	20240517	093800	14410075	4020	4020	4020	4020	0
687	20240517	093700	14410075	4020	4005	4020	4005	8
688	20240517	093600	14377960	4020	4020	4020	4020	0
689	20240517	093500	14377960	4020	4020	4020	4020	0
690	20240517	093400	14377960	4020	4020	4020	4020	0
691	20240517	093300	14377960	4020	4020	4020	4020	0
692	20240517	093200	14377960	4020	4020	4020	4020	3
693	20240517	093100	14365900	4020	4020	4020	4020	0
694	20240517	093000	14365900	4020	4020	4020	4020	1
695	20240517	092900	14361880	4020	4020	4020	4020	1
696	20240517	092800	14357860	4020	4020	4020	4020	0
697	20240517	092700	14357860	4020	4020	4020	4020	2
698	20240517	092600	14349820	4020	4020	4020	4020	0
699	20240517	092500	14349820	4020	4020	4020	4020	1
700	20240517	092400	14345800	4010	4025	4025	4000	340
701	20240517	092300	12982005	4015	4035	4035	4015	31
702	20240517	092200	12857410	4035	4035	4035	4035	1
703	20240517	092100	12853375	4035	4035	4035	4035	0
704	20240517	092000	12853375	4035	4035	4035	4035	1
705	20240517	091900	12849340	4035	4035	4035	4035	1
706	20240517	091800	12845305	4035	4035	4035	4035	1
707	20240517	091700	12841270	4035	4035	4035	4035	1
708	20240517	091600	12837235	4040	4040	4040	4040	1
709	20240517	091500	12833195	4050	4050	4050	4050	0
710	20240517	091400	12833195	4050	4050	4050	4050	1
711	20240517	091300	12829145	4050	4040	4050	4030	2201
712	20240517	091200	3949095	4040	4065	4065	4040	21
713	20240517	091100	3864230	4065	4065	4065	4065	1
714	20240517	091000	3860165	4080	4080	4080	4080	1
715	20240517	090900	3856085	4080	4035	4080	4035	27
716	20240517	090800	3746330	4080	4065	4085	4065	77
717	20240517	090700	3433100	4065	4065	4065	4065	1
718	20240517	090600	3429035	4085	4075	4090	4070	140
719	20240517	090500	2857895	4080	4080	4080	4075	29
720	20240517	090400	2739585	4080	4080	4080	4080	1
721	20240517	090300	2735505	4080	4080	4080	4080	1
722	20240517	090200	2731425	4080	4050	4080	4050	432
723	20240517	090100	980465	4050	4050	4050	4050	32
724	20240517	090000	850865	4050	4010	4050	4010	212