KissMeData/348950/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	211100	912345530	4145	4145	4145	4145	4787
3	20240521	211000	912345530	4145	4145	4145	4145	0
4	20240521	210900	912345530	4145	4145	4145	4145	0
5	20240521	210800	912345530	4145	4145	4145	4145	0
6	20240521	210700	912345530	4145	4145	4145	4145	0
7	20240521	210600	912345530	4145	4145	4145	4145	0
8	20240521	210500	912345530	4145	4145	4145	4145	0
9	20240521	210400	912345530	4145	4145	4145	4145	0
10	20240521	210300	912345530	4145	4145	4145	4145	0
11	20240521	210200	912345530	4145	4145	4145	4145	0
12	20240521	210100	912345530	4145	4145	4145	4145	0
13	20240521	210000	912345530	4145	4145	4145	4145	0
14	20240521	205900	912345530	4145	4145	4145	4145	0
15	20240521	205800	912345530	4145	4145	4145	4145	0
16	20240521	205700	912345530	4145	4145	4145	4145	0
17	20240521	205600	912345530	4145	4145	4145	4145	0
18	20240521	205500	912345530	4145	4145	4145	4145	0
19	20240521	205400	912345530	4145	4145	4145	4145	0
20	20240521	205300	912345530	4145	4145	4145	4145	0
21	20240521	205200	912345530	4145	4145	4145	4145	0
22	20240521	205100	912345530	4145	4145	4145	4145	0
23	20240521	205000	912345530	4145	4145	4145	4145	0
24	20240521	204900	912345530	4145	4145	4145	4145	0
25	20240521	204800	912345530	4145	4145	4145	4145	0
26	20240521	204700	912345530	4145	4145	4145	4145	0
27	20240521	204600	912345530	4145	4145	4145	4145	0
28	20240521	204500	912345530	4145	4145	4145	4145	0
29	20240521	204400	912345530	4145	4145	4145	4145	0
30	20240521	204300	912345530	4145	4145	4145	4145	0
31	20240521	204200	912345530	4145	4145	4145	4145	0
32	20240521	204100	912345530	4145	4145	4145	4145	4787
33	20240521	204000	912345530	4145	4145	4145	4145	0
34	20240521	203900	912345530	4145	4145	4145	4145	0
35	20240521	203800	912345530	4145	4145	4145	4145	0
36	20240521	203700	912345530	4145	4145	4145	4145	0
37	20240521	203600	912345530	4145	4145	4145	4145	0
38	20240521	203500	912345530	4145	4145	4145	4145	0
39	20240521	203400	912345530	4145	4145	4145	4145	0
40	20240521	203300	912345530	4145	4145	4145	4145	0
41	20240521	203200	912345530	4145	4145	4145	4145	0
42	20240521	203100	912345530	4145	4145	4145	4145	0
43	20240521	203000	912345530	4145	4145	4145	4145	0
44	20240521	202900	912345530	4145	4145	4145	4145	0
45	20240521	202800	912345530	4145	4145	4145	4145	0
46	20240521	202700	912345530	4145	4145	4145	4145	0
47	20240521	202600	912345530	4145	4145	4145	4145	0
48	20240521	202500	912345530	4145	4145	4145	4145	0
49	20240521	202400	912345530	4145	4145	4145	4145	0
50	20240521	202300	912345530	4145	4145	4145	4145	0
51	20240521	202200	912345530	4145	4145	4145	4145	0
52	20240521	202100	912345530	4145	4145	4145	4145	0
53	20240521	202000	912345530	4145	4145	4145	4145	0
54	20240521	201900	912345530	4145	4145	4145	4145	0
55	20240521	201800	912345530	4145	4145	4145	4145	0
56	20240521	201700	912345530	4145	4145	4145	4145	0
57	20240521	201600	912345530	4145	4145	4145	4145	0
58	20240521	201500	912345530	4145	4145	4145	4145	0
59	20240521	201400	912345530	4145	4145	4145	4145	0
60	20240521	201300	912345530	4145	4145	4145	4145	0
61	20240521	201200	912345530	4145	4145	4145	4145	0
62	20240521	201100	912345530	4145	4145	4145	4145	4787
63	20240521	201000	912345530	4145	4145	4145	4145	0
64	20240521	200900	912345530	4145	4145	4145	4145	0
65	20240521	200800	912345530	4145	4145	4145	4145	0
66	20240521	200700	912345530	4145	4145	4145	4145	0
67	20240521	200600	912345530	4145	4145	4145	4145	0
68	20240521	200500	912345530	4145	4145	4145	4145	0
69	20240521	200400	912345530	4145	4145	4145	4145	0
70	20240521	200300	912345530	4145	4145	4145	4145	0
71	20240521	200200	912345530	4145	4145	4145	4145	0
72	20240521	200100	912345530	4145	4145	4145	4145	0
73	20240521	200000	912345530	4145	4145	4145	4145	0
74	20240521	195900	912345530	4145	4145	4145	4145	0
75	20240521	195800	912345530	4145	4145	4145	4145	0
76	20240521	195700	912345530	4145	4145	4145	4145	0
77	20240521	195600	912345530	4145	4145	4145	4145	0
78	20240521	195500	912345530	4145	4145	4145	4145	0
79	20240521	195400	912345530	4145	4145	4145	4145	0
80	20240521	195300	912345530	4145	4145	4145	4145	0
81	20240521	195200	912345530	4145	4145	4145	4145	0
82	20240521	195100	912345530	4145	4145	4145	4145	0
83	20240521	195000	912345530	4145	4145	4145	4145	0
84	20240521	194900	912345530	4145	4145	4145	4145	0
85	20240521	194800	912345530	4145	4145	4145	4145	0
86	20240521	194700	912345530	4145	4145	4145	4145	0
87	20240521	194600	912345530	4145	4145	4145	4145	0
88	20240521	194500	912345530	4145	4145	4145	4145	0
89	20240521	194400	912345530	4145	4145	4145	4145	0
90	20240521	194300	912345530	4145	4145	4145	4145	0
91	20240521	194200	912345530	4145	4145	4145	4145	0
92	20240521	194100	912345530	4145	4145	4145	4145	4787
93	20240521	194000	912345530	4145	4145	4145	4145	0
94	20240521	193900	912345530	4145	4145	4145	4145	0
95	20240521	193800	912345530	4145	4145	4145	4145	0
96	20240521	193700	912345530	4145	4145	4145	4145	0
97	20240521	193600	912345530	4145	4145	4145	4145	0
98	20240521	193500	912345530	4145	4145	4145	4145	0
99	20240521	193400	912345530	4145	4145	4145	4145	0
100	20240521	193300	912345530	4145	4145	4145	4145	0
101	20240521	193200	912345530	4145	4145	4145	4145	0
102	20240521	193100	912345530	4145	4145	4145	4145	0
103	20240521	193000	912345530	4145	4145	4145	4145	0
104	20240521	192900	912345530	4145	4145	4145	4145	0
105	20240521	192800	912345530	4145	4145	4145	4145	0
106	20240521	192700	912345530	4145	4145	4145	4145	0
107	20240521	192600	912345530	4145	4145	4145	4145	0
108	20240521	192500	912345530	4145	4145	4145	4145	0
109	20240521	192400	912345530	4145	4145	4145	4145	0
110	20240521	192300	912345530	4145	4145	4145	4145	0
111	20240521	192200	912345530	4145	4145	4145	4145	0
112	20240521	192100	912345530	4145	4145	4145	4145	0
113	20240521	192000	912345530	4145	4145	4145	4145	0
114	20240521	191900	912345530	4145	4145	4145	4145	0
115	20240521	191800	912345530	4145	4145	4145	4145	0
116	20240521	191700	912345530	4145	4145	4145	4145	0
117	20240521	191600	912345530	4145	4145	4145	4145	0
118	20240521	191500	912345530	4145	4145	4145	4145	0
119	20240521	191400	912345530	4145	4145	4145	4145	0
120	20240521	191300	912345530	4145	4145	4145	4145	0
121	20240521	191200	912345530	4145	4145	4145	4145	0
122	20240521	191100	912345530	4145	4145	4145	4145	4787
123	20240521	191000	912345530	4145	4145	4145	4145	0
124	20240521	190900	912345530	4145	4145	4145	4145	0
125	20240521	190800	912345530	4145	4145	4145	4145	0
126	20240521	190700	912345530	4145	4145	4145	4145	0
127	20240521	190600	912345530	4145	4145	4145	4145	0
128	20240521	190500	912345530	4145	4145	4145	4145	0
129	20240521	190400	912345530	4145	4145	4145	4145	0
130	20240521	190300	912345530	4145	4145	4145	4145	0
131	20240521	190200	912345530	4145	4145	4145	4145	0
132	20240521	190100	912345530	4145	4145	4145	4145	0
133	20240521	190000	912345530	4145	4145	4145	4145	0
134	20240521	185900	912345530	4145	4145	4145	4145	0
135	20240521	185800	912345530	4145	4145	4145	4145	0
136	20240521	185700	912345530	4145	4145	4145	4145	0
137	20240521	185600	912345530	4145	4145	4145	4145	0
138	20240521	185500	912345530	4145	4145	4145	4145	0
139	20240521	185400	912345530	4145	4145	4145	4145	0
140	20240521	185300	912345530	4145	4145	4145	4145	0
141	20240521	185200	912345530	4145	4145	4145	4145	0
142	20240521	185100	912345530	4145	4145	4145	4145	0
143	20240521	185000	912345530	4145	4145	4145	4145	0
144	20240521	184900	912345530	4145	4145	4145	4145	0
145	20240521	184800	912345530	4145	4145	4145	4145	0
146	20240521	184700	912345530	4145	4145	4145	4145	0
147	20240521	184600	912345530	4145	4145	4145	4145	0
148	20240521	184500	912345530	4145	4145	4145	4145	0
149	20240521	184400	912345530	4145	4145	4145	4145	0
150	20240521	184300	912345530	4145	4145	4145	4145	0
151	20240521	184200	912345530	4145	4145	4145	4145	0
152	20240521	184100	912345530	4145	4145	4145	4145	4787
153	20240521	184000	912345530	4145	4145	4145	4145	0
154	20240521	183900	912345530	4145	4145	4145	4145	0
155	20240521	183800	912345530	4145	4145	4145	4145	0
156	20240521	183700	912345530	4145	4145	4145	4145	0
157	20240521	183600	912345530	4145	4145	4145	4145	0
158	20240521	183500	912345530	4145	4145	4145	4145	0
159	20240521	183400	912345530	4145	4145	4145	4145	0
160	20240521	183300	912345530	4145	4145	4145	4145	0
161	20240521	183200	912345530	4145	4145	4145	4145	0
162	20240521	183100	912345530	4145	4145	4145	4145	0
163	20240521	183000	912345530	4145	4145	4145	4145	0
164	20240521	182900	912345530	4145	4145	4145	4145	0
165	20240521	182800	912345530	4145	4145	4145	4145	0
166	20240521	182700	912345530	4145	4145	4145	4145	0
167	20240521	182600	912345530	4145	4145	4145	4145	0
168	20240521	182500	912345530	4145	4145	4145	4145	0
169	20240521	182400	912345530	4145	4145	4145	4145	0
170	20240521	182300	912345530	4145	4145	4145	4145	0
171	20240521	182200	912345530	4145	4145	4145	4145	0
172	20240521	182100	912345530	4145	4145	4145	4145	0
173	20240521	182000	912345530	4145	4145	4145	4145	0
174	20240521	181900	912345530	4145	4145	4145	4145	0
175	20240521	181800	912345530	4145	4145	4145	4145	0
176	20240521	181700	912345530	4145	4145	4145	4145	0
177	20240521	181600	912345530	4145	4145	4145	4145	0
178	20240521	181500	912345530	4145	4145	4145	4145	0
179	20240521	181400	912345530	4145	4145	4145	4145	0
180	20240521	181300	912345530	4145	4145	4145	4145	0
181	20240521	181200	912345530	4145	4145	4145	4145	0
182	20240521	181100	912345530	4145	4145	4145	4145	4787
183	20240521	181000	912345530	4145	4145	4145	4145	0
184	20240521	180900	912345530	4145	4145	4145	4145	0
185	20240521	180800	912345530	4145	4145	4145	4145	0
186	20240521	180700	912345530	4145	4145	4145	4145	0
187	20240521	180600	912345530	4145	4145	4145	4145	0
188	20240521	180500	912345530	4145	4145	4145	4145	0
189	20240521	180400	912345530	4145	4145	4145	4145	0
190	20240521	180300	912345530	4145	4145	4145	4145	0
191	20240521	180200	912345530	4145	4145	4145	4145	0
192	20240521	180100	912345530	4145	4145	4145	4145	0
193	20240521	180000	912345530	4145	4145	4145	4145	0
194	20240521	175900	912345530	4145	4145	4145	4145	0
195	20240521	175800	912345530	4145	4145	4145	4145	0
196	20240521	175700	912345530	4145	4145	4145	4145	0
197	20240521	175600	912345530	4145	4145	4145	4145	0
198	20240521	175500	912345530	4145	4145	4145	4145	0
199	20240521	175400	912345530	4145	4145	4145	4145	0
200	20240521	175300	912345530	4145	4145	4145	4145	0
201	20240521	175200	912345530	4145	4145	4145	4145	0
202	20240521	175100	912345530	4145	4145	4145	4145	0
203	20240521	175000	912345530	4145	4145	4145	4145	0
204	20240521	174900	912345530	4145	4145	4145	4145	0
205	20240521	174800	912345530	4145	4145	4145	4145	0
206	20240521	174700	912345530	4145	4145	4145	4145	0
207	20240521	174600	912345530	4145	4145	4145	4145	0
208	20240521	174500	912345530	4145	4145	4145	4145	0
209	20240521	174400	912345530	4145	4145	4145	4145	0
210	20240521	174300	912345530	4145	4145	4145	4145	0
211	20240521	174200	912345530	4145	4145	4145	4145	0
212	20240521	174100	912345530	4145	4145	4145	4145	4787
213	20240521	174000	912345530	4145	4145	4145	4145	0
214	20240521	173900	912345530	4145	4145	4145	4145	0
215	20240521	173800	912345530	4145	4145	4145	4145	0
216	20240521	173700	912345530	4145	4145	4145	4145	0
217	20240521	173600	912345530	4145	4145	4145	4145	0
218	20240521	173500	912345530	4145	4145	4145	4145	0
219	20240521	173400	912345530	4145	4145	4145	4145	0
220	20240521	173300	912345530	4145	4145	4145	4145	0
221	20240521	173200	912345530	4145	4145	4145	4145	0
222	20240521	173100	912345530	4145	4145	4145	4145	0
223	20240521	173000	912345530	4145	4145	4145	4145	0
224	20240521	172900	912345530	4145	4145	4145	4145	0
225	20240521	172800	912345530	4145	4145	4145	4145	0
226	20240521	172700	912345530	4145	4145	4145	4145	0
227	20240521	172600	912345530	4145	4145	4145	4145	0
228	20240521	172500	912345530	4145	4145	4145	4145	0
229	20240521	172400	912345530	4145	4145	4145	4145	0
230	20240521	172300	912345530	4145	4145	4145	4145	0
231	20240521	172200	912345530	4145	4145	4145	4145	0
232	20240521	172100	912345530	4145	4145	4145	4145	0
233	20240521	172000	912345530	4145	4145	4145	4145	0
234	20240521	171900	912345530	4145	4145	4145	4145	0
235	20240521	171800	912345530	4145	4145	4145	4145	0
236	20240521	171700	912345530	4145	4145	4145	4145	0
237	20240521	171600	912345530	4145	4145	4145	4145	0
238	20240521	171500	912345530	4145	4145	4145	4145	0
239	20240521	171400	912345530	4145	4145	4145	4145	0
240	20240521	171300	912345530	4145	4145	4145	4145	0
241	20240521	171200	912345530	4145	4145	4145	4145	0
242	20240521	171100	912345530	4145	4145	4145	4145	4787
243	20240521	171000	912345530	4145	4145	4145	4145	0
244	20240521	170900	912345530	4145	4145	4145	4145	0
245	20240521	170800	912345530	4145	4145	4145	4145	0
246	20240521	170700	912345530	4145	4145	4145	4145	0
247	20240521	170600	912345530	4145	4145	4145	4145	0
248	20240521	170500	912345530	4145	4145	4145	4145	0
249	20240521	170400	912345530	4145	4145	4145	4145	0
250	20240521	170300	912345530	4145	4145	4145	4145	0
251	20240521	170200	912345530	4145	4145	4145	4145	0
252	20240521	170100	912345530	4145	4145	4145	4145	0
253	20240521	170000	912345530	4145	4145	4145	4145	0
254	20240521	165900	912345530	4145	4145	4145	4145	0
255	20240521	165800	912345530	4145	4145	4145	4145	0
256	20240521	165700	912345530	4145	4145	4145	4145	0
257	20240521	165600	912345530	4145	4145	4145	4145	0
258	20240521	165500	912345530	4145	4145	4145	4145	0
259	20240521	165400	912345530	4145	4145	4145	4145	0
260	20240521	165300	912345530	4145	4145	4145	4145	0
261	20240521	165200	912345530	4145	4145	4145	4145	0
262	20240521	165100	912345530	4145	4145	4145	4145	0
263	20240521	165000	912345530	4145	4145	4145	4145	0
264	20240521	164900	912345530	4145	4145	4145	4145	0
265	20240521	164800	912345530	4145	4145	4145	4145	0
266	20240521	164700	912345530	4145	4145	4145	4145	0
267	20240521	164600	912345530	4145	4145	4145	4145	0
268	20240521	164500	912345530	4145	4145	4145	4145	0
269	20240521	164400	912345530	4145	4145	4145	4145	0
270	20240521	164300	912345530	4145	4145	4145	4145	0
271	20240521	164200	912345530	4145	4145	4145	4145	0
272	20240521	164100	912345530	4145	4145	4145	4145	4787
273	20240521	164000	912345530	4145	4145	4145	4145	0
274	20240521	163900	912345530	4145	4145	4145	4145	0
275	20240521	163800	912345530	4145	4145	4145	4145	0
276	20240521	163700	912345530	4145	4145	4145	4145	0
277	20240521	163600	912345530	4145	4145	4145	4145	0
278	20240521	163500	912345530	4145	4145	4145	4145	0
279	20240521	163400	912345530	4145	4145	4145	4145	0
280	20240521	163300	912345530	4145	4145	4145	4145	0
281	20240521	163200	912345530	4145	4145	4145	4145	0
282	20240521	163100	912345530	4145	4145	4145	4145	0
283	20240521	163000	912345530	4145	4145	4145	4145	0
284	20240521	162900	912345530	4145	4145	4145	4145	0
285	20240521	162800	912345530	4145	4145	4145	4145	0
286	20240521	162700	912345530	4145	4145	4145	4145	0
287	20240521	162600	912345530	4145	4145	4145	4145	0
288	20240521	162500	912345530	4145	4145	4145	4145	0
289	20240521	162400	912345530	4145	4145	4145	4145	0
290	20240521	162300	912345530	4145	4145	4145	4145	0
291	20240521	162200	912345530	4145	4145	4145	4145	0
292	20240521	162100	912345530	4145	4145	4145	4145	0
293	20240521	162000	912345530	4145	4145	4145	4145	0
294	20240521	161900	912345530	4145	4145	4145	4145	0
295	20240521	161800	912345530	4145	4145	4145	4145	0
296	20240521	161700	912345530	4145	4145	4145	4145	0
297	20240521	161600	912345530	4145	4145	4145	4145	0
298	20240521	161500	912345530	4145	4145	4145	4145	0
299	20240521	161400	912345530	4145	4145	4145	4145	0
300	20240521	161300	912345530	4145	4145	4145	4145	0
301	20240521	161200	912345530	4145	4145	4145	4145	0
302	20240521	161100	912345530	4145	4145	4145	4145	4787
303	20240521	161000	912345530	4145	4145	4145	4145	0
304	20240521	160900	912345530	4145	4145	4145	4145	0
305	20240521	160800	912345530	4145	4145	4145	4145	0
306	20240521	160700	912345530	4145	4145	4145	4145	0
307	20240521	160600	912345530	4145	4145	4145	4145	0
308	20240521	160500	912345530	4145	4145	4145	4145	0
309	20240521	160400	912345530	4145	4145	4145	4145	0
310	20240521	160300	912345530	4145	4145	4145	4145	0
311	20240521	160200	912345530	4145	4145	4145	4145	0
312	20240521	160100	912345530	4145	4145	4145	4145	0
313	20240521	160000	912345530	4145	4145	4145	4145	0
314	20240521	155900	912345530	4145	4145	4145	4145	0
315	20240521	155800	912345530	4145	4145	4145	4145	0
316	20240521	155700	912345530	4145	4145	4145	4145	0
317	20240521	155600	912345530	4145	4145	4145	4145	0
318	20240521	155500	912345530	4145	4145	4145	4145	0
319	20240521	155400	912345530	4145	4145	4145	4145	0
320	20240521	155300	912345530	4145	4145	4145	4145	0
321	20240521	155200	912345530	4145	4145	4145	4145	0
322	20240521	155100	912345530	4145	4145	4145	4145	0
323	20240521	155000	912345530	4145	4145	4145	4145	0
324	20240521	154900	912345530	4145	4145	4145	4145	0
325	20240521	154800	912345530	4145	4145	4145	4145	0
326	20240521	154700	912345530	4145	4145	4145	4145	0
327	20240521	154600	912345530	4145	4145	4145	4145	0
328	20240521	154500	912345530	4145	4145	4145	4145	0
329	20240521	154400	912345530	4145	4145	4145	4145	0
330	20240521	154300	912345530	4145	4145	4145	4145	0
331	20240521	154200	912345530	4145	4145	4145	4145	0
332	20240521	154100	912345530	4145	4145	4145	4145	4787
333	20240521	154000	912345530	4145	4145	4145	4145	0
334	20240521	153900	912345530	4145	4145	4145	4145	0
335	20240521	153800	912345530	4145	4145	4145	4145	0
336	20240521	153700	912345530	4145	4145	4145	4145	0
337	20240521	153600	912345530	4145	4145	4145	4145	0
338	20240521	153500	912345530	4145	4145	4145	4145	0
339	20240521	153400	912345530	4145	4145	4145	4145	0
340	20240521	153300	912345530	4145	4145	4145	4145	0
341	20240521	153200	912345530	4145	4145	4145	4145	0
342	20240521	153100	912345530	4145	4145	4145	4145	0
343	20240521	153000	912345530	4145	4145	4145	4145	4787
344	20240521	152900	892503415	4155	4155	4155	4155	0
345	20240521	152800	892503415	4155	4155	4155	4155	0
346	20240521	152700	892503415	4155	4155	4155	4155	0
347	20240521	152600	892503415	4155	4155	4155	4155	0
348	20240521	152500	892503415	4155	4155	4155	4155	0
349	20240521	152400	892503415	4155	4155	4155	4155	0
350	20240521	152300	892503415	4155	4155	4155	4155	0
351	20240521	152200	892503415	4155	4155	4155	4155	0
352	20240521	152100	892503415	4155	4155	4155	4155	0
353	20240521	152000	892503415	4155	4155	4155	4155	0
354	20240521	151900	892503415	4155	4155	4155	4150	6011
355	20240521	151800	867527715	4150	4150	4150	4150	61
356	20240521	151700	867274565	4150	4145	4155	4145	2502
357	20240521	151600	856881440	4145	4145	4150	4145	626
358	20240521	151500	854286270	4145	4145	4150	4145	65
359	20240521	151400	854016730	4145	4145	4150	4145	168
360	20240521	151300	853319780	4150	4145	4150	4145	1079
361	20240521	151200	848846330	4145	4145	4145	4145	50
362	20240521	151100	848639080	4145	4145	4150	4145	57
363	20240521	151000	848402770	4145	4145	4150	4145	186
364	20240521	150900	847631110	4150	4150	4150	4145	431
365	20240521	150800	845844560	4150	4150	4150	4145	4011
366	20240521	150700	829214795	4150	4150	4150	4150	8
367	20240521	150600	829181595	4150	4150	4150	4150	31
368	20240521	150500	829052945	4150	4150	4150	4150	9
369	20240521	150400	829015595	4150	4150	4150	4150	799
370	20240521	150300	825699745	4150	4155	4155	4150	86
371	20240521	150200	825342830	4155	4155	4155	4155	5
372	20240521	150100	825322055	4155	4155	4155	4155	92
373	20240521	150000	824939795	4150	4150	4150	4150	138
374	20240521	145900	824367095	4155	4150	4155	4150	104
375	20240521	145800	823935480	4150	4150	4155	4150	1315
376	20240521	145700	818477730	4150	4150	4150	4150	137
377	20240521	145600	817909180	4150	4150	4150	4150	364
378	20240521	145500	816398580	4150	4150	4150	4150	278
379	20240521	145400	815244880	4150	4150	4150	4150	31
380	20240521	145300	815116230	4150	4150	4150	4150	0
381	20240521	145200	815116230	4150	4150	4150	4150	1909
382	20240521	145100	807193880	4150	4150	4150	4150	2
383	20240521	145000	807185580	4155	4150	4155	4150	170
384	20240521	144900	806479920	4155	4155	4155	4155	27
385	20240521	144800	806367735	4150	4150	4150	4150	137
386	20240521	144700	805799185	4150	4150	4150	4150	65
387	20240521	144600	805529435	4150	4150	4150	4150	0
388	20240521	144500	805529435	4150	4150	4155	4150	142
389	20240521	144400	804940130	4155	4150	4155	4150	311
390	20240521	144300	803648225	4145	4155	4155	4145	157
391	20240521	144200	802997260	4145	4145	4145	4145	1277
392	20240521	144100	797704095	4150	4145	4150	4145	140
393	20240521	144000	797123785	4150	4155	4155	4150	905
394	20240521	143900	793368010	4155	4155	4155	4155	1
395	20240521	143800	793363855	4150	4150	4150	4150	140
396	20240521	143700	792782855	4155	4155	4155	4155	5
397	20240521	143600	792762080	4150	4150	4150	4150	138
398	20240521	143500	792189380	4150	4150	4150	4150	0
399	20240521	143400	792189380	4150	4150	4150	4150	137
400	20240521	143300	791620830	4150	4155	4155	4150	141
401	20240521	143200	791035555	4150	4150	4150	4150	400
402	20240521	143100	789375555	4150	4155	4155	4150	144
403	20240521	143000	788777925	4150	4150	4150	4150	263
404	20240521	142900	787686475	4150	4150	4150	4150	641
405	20240521	142800	785026325	4145	4150	4150	4145	2413
406	20240521	142700	775023285	4150	4150	4150	4150	511
407	20240521	142600	772902635	4150	4150	4150	4150	667
408	20240521	142500	770134585	4150	4150	4150	4150	0
409	20240521	142400	770134585	4150	4150	4150	4150	137
410	20240521	142300	769566035	4150	4150	4150	4150	333
411	20240521	142200	768184085	4150	4155	4155	4150	148
412	20240521	142100	767569835	4155	4155	4155	4155	27
413	20240521	142000	767457650	4150	4150	4150	4150	2205
414	20240521	141900	758306900	4150	4150	4150	4150	137
415	20240521	141800	757738350	4150	4150	4150	4150	10
416	20240521	141700	757696850	4150	4150	4150	4150	539
417	20240521	141600	755460000	4155	4155	4155	4155	40
418	20240521	141500	755293800	4155	4150	4155	4150	161
419	20240521	141400	754625530	4150	4150	4150	4150	0
420	20240521	141300	754625530	4150	4150	4150	4150	249
421	20240521	141200	753592180	4145	4145	4145	4145	138
422	20240521	141100	753020170	4145	4145	4145	4145	0
423	20240521	141000	753020170	4145	4145	4145	4145	137
424	20240521	140900	752452305	4145	4145	4145	4145	0
425	20240521	140800	752452305	4145	4145	4150	4145	372
426	20240521	140700	750909335	4145	4150	4150	4145	4
427	20240521	140600	750892740	4145	4145	4145	4145	0
428	20240521	140500	750892740	4145	4145	4145	4145	137
429	20240521	140400	750324875	4145	4145	4145	4145	0
430	20240521	140300	750324875	4145	4145	4145	4145	138
431	20240521	140200	749752865	4150	4150	4150	4150	50
432	20240521	140100	749545365	4150	4145	4150	4145	859
433	20240521	140000	745981200	4145	4145	4145	4145	1608
434	20240521	135900	739316040	4145	4145	4145	4145	1200
435	20240521	135800	734342040	4145	4150	4150	4145	176
436	20240521	135700	733612330	4145	4145	4145	4145	0
437	20240521	135600	733612330	4145	4145	4145	4145	137
438	20240521	135500	733044465	4150	4150	4150	4150	207
439	20240521	135400	732185415	4145	4150	4150	4145	4296
440	20240521	135300	714378490	4150	4150	4150	4150	237
441	20240521	135200	713394940	4150	4150	4150	4150	1
442	20240521	135100	713390790	4145	4145	4145	4145	137
443	20240521	135000	712822925	4150	4150	4150	4150	87
444	20240521	134900	712461875	4150	4150	4150	4145	974
445	20240521	134800	708420465	4145	4150	4150	4145	402
446	20240521	134700	706753675	4150	4150	4150	4150	2
447	20240521	134600	706745375	4150	4150	4150	4150	0
448	20240521	134500	706745375	4150	4150	4150	4150	0
449	20240521	134400	706745375	4150	4150	4150	4150	3058
450	20240521	134300	694054675	4150	4150	4150	4150	0
451	20240521	134200	694054675	4150	4145	4150	4145	138
452	20240521	134100	693482660	4145	4150	4150	4145	110
453	20240521	134000	693026660	4150	4150	4150	4150	3
454	20240521	133900	693014210	4150	4150	4150	4150	0
455	20240521	133800	693014210	4150	4150	4150	4150	1500
456	20240521	133700	686789210	4145	4150	4150	4145	139
457	20240521	133600	686213045	4150	4150	4150	4150	736
458	20240521	133500	683158645	4150	4150	4150	4145	2139
459	20240521	133400	674282485	4150	4150	4150	4150	0
460	20240521	133300	674282485	4150	4150	4150	4150	130
461	20240521	133200	673742985	4145	4150	4150	4145	241
462	20240521	133100	672744020	4150	4150	4150	4150	3424
463	20240521	133000	658534420	4145	4150	4150	4145	155
464	20240521	132900	657891860	4150	4145	4150	4145	36
465	20240521	132800	657742505	4150	4150	4150	4145	142
466	20240521	132700	657153890	4150	4150	4150	4150	5
467	20240521	132600	657133140	4145	4145	4145	4145	0
468	20240521	132500	657133140	4145	4145	4145	4145	138
469	20240521	132400	656561130	4150	4150	4150	4150	210
470	20240521	132300	655689630	4145	4150	4150	4145	192
471	20240521	132200	654893515	4150	4150	4150	4150	50
472	20240521	132100	654686015	4150	4145	4150	4145	2140
473	20240521	132000	645805705	4150	4150	4150	4150	10
474	20240521	131900	645764205	4150	4150	4150	4150	5
475	20240521	131800	645743455	4145	4150	4150	4145	1697
476	20240521	131700	638709340	4150	4150	4150	4150	0
477	20240521	131600	638709340	4150	4150	4150	4150	3869
478	20240521	131500	622652990	4150	4150	4150	4150	500
479	20240521	131400	620577990	4150	4150	4150	4150	137
480	20240521	131300	620009440	4155	4155	4155	4155	11
481	20240521	131200	619963735	4155	4155	4155	4155	157
482	20240521	131100	619311400	4150	4155	4155	4150	1048
483	20240521	131000	614962150	4150	4150	4150	4150	14
484	20240521	130900	614904050	4150	4150	4150	4150	448
485	20240521	130800	613044850	4155	4155	4155	4155	10
486	20240521	130700	613003300	4155	4150	4155	4150	387
487	20240521	130600	611397245	4155	4155	4155	4155	1
488	20240521	130500	611393090	4150	4155	4155	4150	485
489	20240521	130400	609380290	4150	4150	4150	4150	1056
490	20240521	130300	604997890	4150	4150	4150	4150	1
491	20240521	130200	604993740	4150	4150	4150	4150	815
492	20240521	130100	601611490	4150	4155	4155	4150	374
493	20240521	130000	600058165	4155	4150	4155	4150	476
494	20240521	125900	598082760	4150	4150	4150	4150	0
495	20240521	125800	598082760	4150	4150	4150	4150	3
496	20240521	125700	598070310	4150	4150	4150	4150	0
497	20240521	125600	598070310	4150	4150	4150	4150	8
498	20240521	125500	598037110	4150	4150	4155	4150	9864
499	20240521	125400	557101360	4155	4155	4155	4155	3
500	20240521	125300	557088895	4150	4150	4150	4150	90
501	20240521	125200	556715395	4150	4150	4150	4150	1309
502	20240521	125100	551283045	4150	4150	4150	4150	0
503	20240521	125000	551283045	4150	4155	4155	4150	149
504	20240521	124900	550664635	4155	4155	4155	4155	1
505	20240521	124800	550660480	4155	4150	4155	4150	3180
506	20240521	124700	537448520	4150	4150	4150	4150	0
507	20240521	124600	537448520	4150	4150	4150	4150	0
508	20240521	124500	537448520	4150	4155	4155	4150	168
509	20240521	124400	536751315	4155	4150	4155	4150	775
510	20240521	124300	533534940	4150	4150	4150	4150	138
511	20240521	124200	532962240	4150	4150	4150	4150	50
512	20240521	124100	532754740	4150	4150	4155	4150	2639
513	20240521	124000	521802880	4155	4150	4155	4150	1057
514	20240521	123900	517416260	4150	4150	4150	4150	13500
515	20240521	123800	461391260	4150	4155	4155	4150	1458
516	20240521	123700	455333960	4155	4155	4155	4155	0
517	20240521	123600	455333960	4155	4160	4160	4155	148
518	20240521	123500	454718965	4160	4160	4160	4160	2
519	20240521	123400	454710645	4155	4155	4155	4155	148
520	20240521	123300	454095705	4155	4160	4160	4155	154
521	20240521	123200	453455110	4155	4155	4155	4155	2
522	20240521	123100	453446800	4155	4155	4155	4155	138
523	20240521	123000	452873410	4155	4155	4155	4155	47
524	20240521	122900	452678125	4155	4160	4160	4155	141
525	20240521	122800	452092260	4160	4160	4160	4160	3
526	20240521	122700	452079780	4155	4155	4155	4155	137
527	20240521	122600	451510545	4160	4160	4160	4160	0
528	20240521	122500	451510545	4160	4160	4160	4160	100
529	20240521	122400	451094545	4155	4160	4160	4155	259
530	20240521	122300	450017790	4155	4155	4155	4155	0
531	20240521	122200	450017790	4155	4155	4155	4155	137
532	20240521	122100	449448555	4160	4160	4160	4160	400
533	20240521	122000	447784555	4155	4155	4155	4155	249
534	20240521	121900	446749960	4155	4155	4155	4155	8
535	20240521	121800	446716720	4155	4155	4155	4155	190
536	20240521	121700	445927270	4155	4155	4155	4150	667
537	20240521	121600	443155985	4150	4150	4150	4150	0
538	20240521	121500	443155985	4150	4155	4155	4150	172
539	20240521	121400	442441500	4160	4155	4160	4155	6
540	20240521	121300	442416545	4155	4155	4155	4155	318
541	20240521	121200	441095255	4155	4155	4155	4155	1000
542	20240521	121100	436940255	4155	4155	4155	4155	0
543	20240521	121000	436940255	4155	4155	4155	4155	404
544	20240521	120900	435261635	4155	4155	4155	4155	1
545	20240521	120800	435257480	4155	4155	4155	4155	137
546	20240521	120700	434688245	4155	4155	4155	4155	1
547	20240521	120600	434684090	4155	4155	4155	4155	1086
548	20240521	120500	430171760	4155	4155	4155	4155	14526
549	20240521	120400	369816230	4155	4160	4160	4155	4012
550	20240521	120300	353146310	4155	4155	4155	4155	637
551	20240521	120200	350499575	4155	4155	4155	4155	669
552	20240521	120100	347719880	4155	4155	4155	4155	387
553	20240521	120000	346111895	4155	4155	4155	4155	0
554	20240521	115900	346111895	4155	4155	4155	4155	0
555	20240521	115800	346111895	4155	4155	4155	4155	142
556	20240521	115700	345521885	4155	4155	4155	4155	5
557	20240521	115600	345501110	4155	4155	4155	4155	137
558	20240521	115500	344931875	4160	4155	4160	4155	202
559	20240521	115400	344092065	4155	4155	4155	4155	147
560	20240521	115300	343481280	4160	4160	4160	4160	0
561	20240521	115200	343481280	4160	4160	4160	4160	1
562	20240521	115100	343477120	4155	4155	4155	4155	137
563	20240521	115000	342907885	4155	4155	4155	4155	0
564	20240521	114900	342907885	4155	4160	4160	4155	335
565	20240521	114800	341515295	4160	4160	4160	4160	31
566	20240521	114700	341386335	4160	4160	4160	4155	633
567	20240521	114600	338756200	4155	4155	4155	4155	501
568	20240521	114500	336674545	4155	4155	4155	4155	0
569	20240521	114400	336674545	4155	4160	4160	4155	162
570	20240521	114300	336001310	4155	4155	4155	4155	0
571	20240521	114200	336001310	4155	4155	4155	4155	279
572	20240521	114100	334842065	4155	4160	4160	4155	1008
573	20240521	114000	330653785	4160	4160	4160	4155	1117
574	20240521	113900	326007750	4160	4160	4160	4160	36
575	20240521	113800	325857990	4155	4155	4155	4155	0
576	20240521	113700	325857990	4155	4160	4160	4155	145
577	20240521	113600	325255475	4160	4160	4160	4160	5
578	20240521	113500	325234675	4160	4160	4160	4155	184
579	20240521	113400	324469920	4155	4155	4155	4155	98
580	20240521	113300	324062730	4155	4155	4155	4155	137
581	20240521	113200	323493495	4160	4160	4160	4160	0
582	20240521	113100	323493495	4160	4160	4160	4160	2
583	20240521	113000	323485175	4155	4160	4160	4155	139
584	20240521	112900	322907620	4160	4160	4160	4160	126
585	20240521	112800	322383460	4160	4155	4160	4155	237
586	20240521	112700	321398225	4160	4160	4160	4160	1000
587	20240521	112600	317238225	4155	4155	4155	4155	137
588	20240521	112500	316668990	4155	4155	4155	4155	80
589	20240521	112400	316336590	4155	4155	4155	4155	0
590	20240521	112300	316336590	4155	4155	4155	4155	137
591	20240521	112200	315767355	4155	4155	4155	4155	0
592	20240521	112100	315767355	4155	4155	4155	4155	137
593	20240521	112000	315198120	4160	4160	4160	4160	12
594	20240521	111900	315148200	4155	4155	4155	4155	0
595	20240521	111800	315148200	4155	4160	4160	4155	249
596	20240521	111700	314113545	4155	4155	4155	4155	0
597	20240521	111600	314113545	4155	4155	4155	4155	137
598	20240521	111500	313544310	4155	4155	4155	4155	0
599	20240521	111400	313544310	4155	4155	4155	4155	137
600	20240521	111300	312975075	4155	4160	4160	4155	15
601	20240521	111200	312912740	4160	4160	4160	4160	4
602	20240521	111100	312896100	4155	4155	4155	4155	138
603	20240521	111000	312322710	4155	4155	4155	4155	0
604	20240521	110900	312322710	4155	4155	4155	4155	137
605	20240521	110800	311753475	4155	4155	4155	4155	0
606	20240521	110700	311753475	4155	4155	4155	4155	137
607	20240521	110600	311184240	4160	4160	4160	4160	20
608	20240521	110500	311101040	4160	4160	4160	4160	0
609	20240521	110400	311101040	4160	4160	4160	4160	0
610	20240521	110300	311101040	4160	4155	4160	4155	295
611	20240521	110200	309875280	4160	4160	4160	4160	121
612	20240521	110100	309371920	4160	4160	4160	4160	1
613	20240521	110000	309367760	4160	4160	4160	4160	1
614	20240521	105900	309363600	4160	4160	4160	4160	5
615	20240521	105800	309342800	4160	4160	4160	4160	1
616	20240521	105700	309338640	4155	4155	4155	4155	0
617	20240521	105600	309338640	4155	4155	4160	4155	661
618	20240521	105500	306592180	4155	4155	4155	4155	106
619	20240521	105400	306151750	4160	4160	4160	4160	0
620	20240521	105300	306151750	4160	4160	4160	4160	1
621	20240521	105200	306147590	4155	4155	4155	4155	0
622	20240521	105100	306147590	4155	4155	4155	4155	185
623	20240521	105000	305378915	4160	4160	4160	4160	100
624	20240521	104900	304962915	4160	4160	4160	4160	40
625	20240521	104800	304796515	4160	4160	4160	4160	0
626	20240521	104700	304796515	4160	4160	4160	4160	59
627	20240521	104600	304551075	4160	4160	4160	4160	2
628	20240521	104500	304542755	4155	4155	4155	4155	2000
629	20240521	104400	296232755	4155	4155	4155	4155	0
630	20240521	104300	296232755	4155	4155	4155	4155	1352
631	20240521	104200	290615195	4155	4155	4155	4155	1
632	20240521	104100	290611040	4155	4155	4155	4155	214
633	20240521	104000	289721870	4155	4155	4155	4155	56
634	20240521	103900	289489190	4160	4160	4160	4160	1
635	20240521	103800	289485030	4160	4160	4160	4160	10
636	20240521	103700	289443430	4155	4155	4155	4155	0
637	20240521	103600	289443430	4155	4155	4155	4155	0
638	20240521	103500	289443430	4155	4155	4155	4155	0
639	20240521	103400	289443430	4155	4155	4155	4155	0
640	20240521	103300	289443430	4155	4155	4155	4155	0
641	20240521	103200	289443430	4155	4160	4160	4155	497
642	20240521	103100	287377810	4155	4155	4155	4155	250
643	20240521	103000	286339060	4160	4160	4160	4160	1
644	20240521	102900	286334900	4160	4160	4160	4160	1417
645	20240521	102800	280440180	4160	4160	4160	4160	58
646	20240521	102700	280198900	4160	4160	4160	4160	116
647	20240521	102600	279716340	4160	4160	4160	4160	144
648	20240521	102500	279117300	4160	4160	4160	4160	234
649	20240521	102400	278143860	4160	4160	4160	4160	0
650	20240521	102300	278143860	4160	4160	4160	4160	8
651	20240521	102200	278110580	4155	4155	4155	4155	96
652	20240521	102100	277711700	4155	4155	4155	4155	0
653	20240521	102000	277711700	4155	4155	4155	4155	0
654	20240521	101900	277711700	4155	4155	4155	4155	0
655	20240521	101800	277711700	4155	4155	4155	4155	0
656	20240521	101700	277711700	4155	4155	4155	4155	85
657	20240521	101600	277358525	4160	4160	4160	4160	10
658	20240521	101500	277316925	4155	4155	4155	4155	3385
659	20240521	101400	263252250	4155	4160	4160	4155	222
660	20240521	101300	262329590	4160	4160	4160	4160	100
661	20240521	101200	261913590	4160	4155	4160	4155	2385
662	20240521	101100	252003415	4155	4150	4155	4150	5208
663	20240521	101000	230364290	4155	4155	4155	4155	30
664	20240521	100900	230239640	4155	4155	4155	4155	7
665	20240521	100800	230210555	4155	4155	4155	4155	0
666	20240521	100700	230210555	4155	4150	4155	4150	7654
667	20240521	100600	198421455	4150	4150	4150	4150	3000
668	20240521	100500	185971455	4150	4155	4155	4150	45
669	20240521	100400	185784535	4155	4155	4155	4155	748
670	20240521	100300	182676595	4155	4155	4155	4155	5
671	20240521	100200	182655820	4155	4155	4155	4155	1
672	20240521	100100	182651665	4150	4150	4150	4150	698
673	20240521	100000	179754965	4150	4150	4150	4150	0
674	20240521	095900	179754965	4150	4150	4150	4150	0
675	20240521	095800	179754965	4150	4155	4155	4150	136
676	20240521	095700	179190390	4155	4155	4155	4155	218
677	20240521	095600	178284600	4155	4155	4155	4155	4446
678	20240521	095500	159811470	4155	4160	4160	4155	263
679	20240521	095400	158718640	4160	4160	4160	4160	0
680	20240521	095300	158718640	4160	4160	4160	4160	2
681	20240521	095200	158710320	4160	4155	4160	4155	1196
682	20240521	095100	153740915	4160	4160	4160	4160	10
683	20240521	095000	153699315	4155	4160	4160	4155	647
684	20240521	094900	151011025	4155	4155	4155	4155	10
685	20240521	094800	150969475	4155	4160	4160	4155	128
686	20240521	094700	150437615	4160	4160	4160	4160	1
687	20240521	094600	150433455	4155	4160	4160	4155	371
688	20240521	094500	148891945	4160	4160	4160	4160	4
689	20240521	094400	148875305	4160	4160	4160	4160	0
690	20240521	094300	148875305	4160	4160	4160	4160	752
691	20240521	094200	145746985	4160	4160	4160	4160	0
692	20240521	094100	145746985	4160	4160	4160	4160	25
693	20240521	094000	145642985	4160	4160	4160	4160	9
694	20240521	093900	145605545	4160	4160	4160	4160	9
695	20240521	093800	145568105	4160	4160	4160	4160	3
696	20240521	093700	145555625	4160	4160	4160	4160	117
697	20240521	093600	145068905	4160	4160	4160	4160	113
698	20240521	093500	144598825	4160	4160	4160	4160	0
699	20240521	093400	144598825	4160	4160	4160	4155	604
700	20240521	093300	142087385	4155	4155	4155	4155	0
701	20240521	093200	142087385	4155	4160	4160	4155	310
702	20240521	093100	140799310	4160	4160	4160	4160	505
703	20240521	093000	138698510	4165	4160	4165	4160	32
704	20240521	092900	138565240	4165	4165	4165	4165	1
705	20240521	092800	138561075	4165	4165	4165	4165	557
706	20240521	092700	136241170	4160	4160	4160	4160	238
707	20240521	092600	135251090	4160	4160	4160	4160	212
708	20240521	092500	134369170	4155	4155	4155	4155	851
709	20240521	092400	130833265	4155	4160	4160	4155	2161
710	20240521	092300	121853170	4160	4160	4160	4160	0
711	20240521	092200	121853170	4160	4160	4160	4160	0
712	20240521	092100	121853170	4160	4160	4160	4160	10
713	20240521	092000	121811570	4160	4160	4160	4160	6
714	20240521	091900	121786610	4160	4155	4160	4155	482
715	20240521	091800	119783150	4160	4160	4160	4160	0
716	20240521	091700	119783150	4160	4160	4160	4160	145
717	20240521	091600	119179950	4160	4160	4160	4160	253
718	20240521	091500	118127470	4165	4160	4165	4160	52
719	20240521	091400	117911135	4165	4165	4165	4165	0
720	20240521	091300	117911135	4165	4165	4165	4165	4
721	20240521	091200	117894475	4165	4160	4165	4160	28
722	20240521	091100	117777990	4160	4165	4165	4160	393
723	20240521	091000	116143065	4155	4150	4155	4150	644
724	20240521	090900	113470450	4150	4160	4160	4150	1057
725	20240521	090800	109079595	4165	4165	4165	4165	5
726	20240521	090700	109058770	4165	4165	4170	4165	5452
727	20240521	090600	86351125	4165	4175	4175	4165	5385
728	20240521	090500	63895175	4170	4170	4170	4170	613
729	20240521	090400	61338965	4175	4170	4175	4170	560
730	20240521	090300	59002685	4170	4175	4175	4170	10086
731	20240521	090200	16919065	4170	4170	4170	4170	51
732	20240521	090100	16706395	4175	4160	4175	4160	201
733	20240521	090000	15870220	4175	4175	4175	4165	3802