KissMeData/104200/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	200600	115401125	4155	4155	4155	4155	457
3	20240514	200500	115401125	4155	4155	4155	4155	0
4	20240514	200400	115401125	4155	4155	4155	4155	0
5	20240514	200300	115401125	4155	4155	4155	4155	0
6	20240514	200200	115401125	4155	4155	4155	4155	0
7	20240514	200100	115401125	4155	4155	4155	4155	0
8	20240514	200000	115401125	4155	4155	4155	4155	0
9	20240514	195900	115401125	4155	4155	4155	4155	0
10	20240514	195800	115401125	4155	4155	4155	4155	0
11	20240514	195700	115401125	4155	4155	4155	4155	0
12	20240514	195600	115401125	4155	4155	4155	4155	0
13	20240514	195500	115401125	4155	4155	4155	4155	0
14	20240514	195400	115401125	4155	4155	4155	4155	0
15	20240514	195300	115401125	4155	4155	4155	4155	0
16	20240514	195200	115401125	4155	4155	4155	4155	0
17	20240514	195100	115401125	4155	4155	4155	4155	0
18	20240514	195000	115401125	4155	4155	4155	4155	0
19	20240514	194900	115401125	4155	4155	4155	4155	0
20	20240514	194800	115401125	4155	4155	4155	4155	0
21	20240514	194700	115401125	4155	4155	4155	4155	0
22	20240514	194600	115401125	4155	4155	4155	4155	0
23	20240514	194500	115401125	4155	4155	4155	4155	0
24	20240514	194400	115401125	4155	4155	4155	4155	0
25	20240514	194300	115401125	4155	4155	4155	4155	0
26	20240514	194200	115401125	4155	4155	4155	4155	0
27	20240514	194100	115401125	4155	4155	4155	4155	0
28	20240514	194000	115401125	4155	4155	4155	4155	0
29	20240514	193900	115401125	4155	4155	4155	4155	0
30	20240514	193800	115401125	4155	4155	4155	4155	0
31	20240514	193700	115401125	4155	4155	4155	4155	0
32	20240514	193600	115401125	4155	4155	4155	4155	457
33	20240514	193500	115401125	4155	4155	4155	4155	0
34	20240514	193400	115401125	4155	4155	4155	4155	0
35	20240514	193300	115401125	4155	4155	4155	4155	0
36	20240514	193200	115401125	4155	4155	4155	4155	0
37	20240514	193100	115401125	4155	4155	4155	4155	0
38	20240514	193000	115401125	4155	4155	4155	4155	0
39	20240514	192900	115401125	4155	4155	4155	4155	0
40	20240514	192800	115401125	4155	4155	4155	4155	0
41	20240514	192700	115401125	4155	4155	4155	4155	0
42	20240514	192600	115401125	4155	4155	4155	4155	0
43	20240514	192500	115401125	4155	4155	4155	4155	0
44	20240514	192400	115401125	4155	4155	4155	4155	0
45	20240514	192300	115401125	4155	4155	4155	4155	0
46	20240514	192200	115401125	4155	4155	4155	4155	0
47	20240514	192100	115401125	4155	4155	4155	4155	0
48	20240514	192000	115401125	4155	4155	4155	4155	0
49	20240514	191900	115401125	4155	4155	4155	4155	0
50	20240514	191800	115401125	4155	4155	4155	4155	0
51	20240514	191700	115401125	4155	4155	4155	4155	0
52	20240514	191600	115401125	4155	4155	4155	4155	0
53	20240514	191500	115401125	4155	4155	4155	4155	0
54	20240514	191400	115401125	4155	4155	4155	4155	0
55	20240514	191300	115401125	4155	4155	4155	4155	0
56	20240514	191200	115401125	4155	4155	4155	4155	0
57	20240514	191100	115401125	4155	4155	4155	4155	0
58	20240514	191000	115401125	4155	4155	4155	4155	0
59	20240514	190900	115401125	4155	4155	4155	4155	0
60	20240514	190800	115401125	4155	4155	4155	4155	0
61	20240514	190700	115401125	4155	4155	4155	4155	0
62	20240514	190600	115401125	4155	4155	4155	4155	457
63	20240514	190500	115401125	4155	4155	4155	4155	0
64	20240514	190400	115401125	4155	4155	4155	4155	0
65	20240514	190300	115401125	4155	4155	4155	4155	0
66	20240514	190200	115401125	4155	4155	4155	4155	0
67	20240514	190100	115401125	4155	4155	4155	4155	0
68	20240514	190000	115401125	4155	4155	4155	4155	0
69	20240514	185900	115401125	4155	4155	4155	4155	0
70	20240514	185800	115401125	4155	4155	4155	4155	0
71	20240514	185700	115401125	4155	4155	4155	4155	0
72	20240514	185600	115401125	4155	4155	4155	4155	0
73	20240514	185500	115401125	4155	4155	4155	4155	0
74	20240514	185400	115401125	4155	4155	4155	4155	0
75	20240514	185300	115401125	4155	4155	4155	4155	0
76	20240514	185200	115401125	4155	4155	4155	4155	0
77	20240514	185100	115401125	4155	4155	4155	4155	0
78	20240514	185000	115401125	4155	4155	4155	4155	0
79	20240514	184900	115401125	4155	4155	4155	4155	0
80	20240514	184800	115401125	4155	4155	4155	4155	0
81	20240514	184700	115401125	4155	4155	4155	4155	0
82	20240514	184600	115401125	4155	4155	4155	4155	0
83	20240514	184500	115401125	4155	4155	4155	4155	0
84	20240514	184400	115401125	4155	4155	4155	4155	0
85	20240514	184300	115401125	4155	4155	4155	4155	0
86	20240514	184200	115401125	4155	4155	4155	4155	0
87	20240514	184100	115401125	4155	4155	4155	4155	0
88	20240514	184000	115401125	4155	4155	4155	4155	0
89	20240514	183900	115401125	4155	4155	4155	4155	0
90	20240514	183800	115401125	4155	4155	4155	4155	0
91	20240514	183700	115401125	4155	4155	4155	4155	0
92	20240514	183600	115401125	4155	4155	4155	4155	457
93	20240514	183500	115401125	4155	4155	4155	4155	0
94	20240514	183400	115401125	4155	4155	4155	4155	0
95	20240514	183300	115401125	4155	4155	4155	4155	0
96	20240514	183200	115401125	4155	4155	4155	4155	0
97	20240514	183100	115401125	4155	4155	4155	4155	0
98	20240514	183000	115401125	4155	4155	4155	4155	0
99	20240514	182900	115401125	4155	4155	4155	4155	0
100	20240514	182800	115401125	4155	4155	4155	4155	0
101	20240514	182700	115401125	4155	4155	4155	4155	0
102	20240514	182600	115401125	4155	4155	4155	4155	0
103	20240514	182500	115401125	4155	4155	4155	4155	0
104	20240514	182400	115401125	4155	4155	4155	4155	0
105	20240514	182300	115401125	4155	4155	4155	4155	0
106	20240514	182200	115401125	4155	4155	4155	4155	0
107	20240514	182100	115401125	4155	4155	4155	4155	0
108	20240514	182000	115401125	4155	4155	4155	4155	0
109	20240514	181900	115401125	4155	4155	4155	4155	0
110	20240514	181800	115401125	4155	4155	4155	4155	0
111	20240514	181700	115401125	4155	4155	4155	4155	0
112	20240514	181600	115401125	4155	4155	4155	4155	0
113	20240514	181500	115401125	4155	4155	4155	4155	0
114	20240514	181400	115401125	4155	4155	4155	4155	0
115	20240514	181300	115401125	4155	4155	4155	4155	0
116	20240514	181200	115401125	4155	4155	4155	4155	0
117	20240514	181100	115401125	4155	4155	4155	4155	0
118	20240514	181000	115401125	4155	4155	4155	4155	0
119	20240514	180900	115401125	4155	4155	4155	4155	0
120	20240514	180800	115401125	4155	4155	4155	4155	0
121	20240514	180700	115401125	4155	4155	4155	4155	0
122	20240514	180600	115401125	4155	4155	4155	4155	457
123	20240514	180500	115401125	4155	4155	4155	4155	0
124	20240514	180400	115401125	4155	4155	4155	4155	0
125	20240514	180300	115401125	4155	4155	4155	4155	0
126	20240514	180200	115401125	4155	4155	4155	4155	0
127	20240514	180100	115401125	4155	4155	4155	4155	0
128	20240514	180000	115401125	4155	4155	4155	4155	0
129	20240514	175900	115401125	4155	4155	4155	4155	0
130	20240514	175800	115401125	4155	4155	4155	4155	0
131	20240514	175700	115401125	4155	4155	4155	4155	0
132	20240514	175600	115401125	4155	4155	4155	4155	0
133	20240514	175500	115401125	4155	4155	4155	4155	0
134	20240514	175400	115401125	4155	4155	4155	4155	0
135	20240514	175300	115401125	4155	4155	4155	4155	0
136	20240514	175200	115401125	4155	4155	4155	4155	0
137	20240514	175100	115401125	4155	4155	4155	4155	0
138	20240514	175000	115401125	4155	4155	4155	4155	0
139	20240514	174900	115401125	4155	4155	4155	4155	0
140	20240514	174800	115401125	4155	4155	4155	4155	0
141	20240514	174700	115401125	4155	4155	4155	4155	0
142	20240514	174600	115401125	4155	4155	4155	4155	0
143	20240514	174500	115401125	4155	4155	4155	4155	0
144	20240514	174400	115401125	4155	4155	4155	4155	0
145	20240514	174300	115401125	4155	4155	4155	4155	0
146	20240514	174200	115401125	4155	4155	4155	4155	0
147	20240514	174100	115401125	4155	4155	4155	4155	0
148	20240514	174000	115401125	4155	4155	4155	4155	0
149	20240514	173900	115401125	4155	4155	4155	4155	0
150	20240514	173800	115401125	4155	4155	4155	4155	0
151	20240514	173700	115401125	4155	4155	4155	4155	0
152	20240514	173600	115401125	4155	4155	4155	4155	457
153	20240514	173500	115401125	4155	4155	4155	4155	0
154	20240514	173400	115401125	4155	4155	4155	4155	0
155	20240514	173300	115401125	4155	4155	4155	4155	0
156	20240514	173200	115401125	4155	4155	4155	4155	0
157	20240514	173100	115401125	4155	4155	4155	4155	0
158	20240514	173000	115401125	4155	4155	4155	4155	0
159	20240514	172900	115401125	4155	4155	4155	4155	0
160	20240514	172800	115401125	4155	4155	4155	4155	0
161	20240514	172700	115401125	4155	4155	4155	4155	0
162	20240514	172600	115401125	4155	4155	4155	4155	0
163	20240514	172500	115401125	4155	4155	4155	4155	0
164	20240514	172400	115401125	4155	4155	4155	4155	0
165	20240514	172300	115401125	4155	4155	4155	4155	0
166	20240514	172200	115401125	4155	4155	4155	4155	0
167	20240514	172100	115401125	4155	4155	4155	4155	0
168	20240514	172000	115401125	4155	4155	4155	4155	0
169	20240514	171900	115401125	4155	4155	4155	4155	0
170	20240514	171800	115401125	4155	4155	4155	4155	0
171	20240514	171700	115401125	4155	4155	4155	4155	0
172	20240514	171600	115401125	4155	4155	4155	4155	0
173	20240514	171500	115401125	4155	4155	4155	4155	0
174	20240514	171400	115401125	4155	4155	4155	4155	0
175	20240514	171300	115401125	4155	4155	4155	4155	0
176	20240514	171200	115401125	4155	4155	4155	4155	0
177	20240514	171100	115401125	4155	4155	4155	4155	0
178	20240514	171000	115401125	4155	4155	4155	4155	0
179	20240514	170900	115401125	4155	4155	4155	4155	0
180	20240514	170800	115401125	4155	4155	4155	4155	0
181	20240514	170700	115401125	4155	4155	4155	4155	0
182	20240514	170600	115401125	4155	4155	4155	4155	457
183	20240514	170500	115401125	4155	4155	4155	4155	0
184	20240514	170400	115401125	4155	4155	4155	4155	0
185	20240514	170300	115401125	4155	4155	4155	4155	0
186	20240514	170200	115401125	4155	4155	4155	4155	0
187	20240514	170100	115401125	4155	4155	4155	4155	0
188	20240514	170000	115401125	4155	4155	4155	4155	0
189	20240514	165900	115401125	4155	4155	4155	4155	0
190	20240514	165800	115401125	4155	4155	4155	4155	0
191	20240514	165700	115401125	4155	4155	4155	4155	0
192	20240514	165600	115401125	4155	4155	4155	4155	0
193	20240514	165500	115401125	4155	4155	4155	4155	0
194	20240514	165400	115401125	4155	4155	4155	4155	0
195	20240514	165300	115401125	4155	4155	4155	4155	0
196	20240514	165200	115401125	4155	4155	4155	4155	0
197	20240514	165100	115401125	4155	4155	4155	4155	0
198	20240514	165000	115401125	4155	4155	4155	4155	0
199	20240514	164900	115401125	4155	4155	4155	4155	0
200	20240514	164800	115401125	4155	4155	4155	4155	0
201	20240514	164700	115401125	4155	4155	4155	4155	0
202	20240514	164600	115401125	4155	4155	4155	4155	0
203	20240514	164500	115401125	4155	4155	4155	4155	0
204	20240514	164400	115401125	4155	4155	4155	4155	0
205	20240514	164300	115401125	4155	4155	4155	4155	0
206	20240514	164200	115401125	4155	4155	4155	4155	0
207	20240514	164100	115401125	4155	4155	4155	4155	0
208	20240514	164000	115401125	4155	4155	4155	4155	0
209	20240514	163900	115401125	4155	4155	4155	4155	0
210	20240514	163800	115401125	4155	4155	4155	4155	0
211	20240514	163700	115401125	4155	4155	4155	4155	0
212	20240514	163600	115401125	4155	4155	4155	4155	457
213	20240514	163500	115401125	4155	4155	4155	4155	0
214	20240514	163400	115401125	4155	4155	4155	4155	0
215	20240514	163300	115401125	4155	4155	4155	4155	0
216	20240514	163200	115401125	4155	4155	4155	4155	0
217	20240514	163100	115401125	4155	4155	4155	4155	0
218	20240514	163000	115401125	4155	4155	4155	4155	0
219	20240514	162900	115401125	4155	4155	4155	4155	0
220	20240514	162800	115401125	4155	4155	4155	4155	0
221	20240514	162700	115401125	4155	4155	4155	4155	0
222	20240514	162600	115401125	4155	4155	4155	4155	0
223	20240514	162500	115401125	4155	4155	4155	4155	0
224	20240514	162400	115401125	4155	4155	4155	4155	0
225	20240514	162300	115401125	4155	4155	4155	4155	0
226	20240514	162200	115401125	4155	4155	4155	4155	0
227	20240514	162100	115401125	4155	4155	4155	4155	0
228	20240514	162000	115401125	4155	4155	4155	4155	0
229	20240514	161900	115401125	4155	4155	4155	4155	0
230	20240514	161800	115401125	4155	4155	4155	4155	0
231	20240514	161700	115401125	4155	4155	4155	4155	0
232	20240514	161600	115401125	4155	4155	4155	4155	0
233	20240514	161500	115401125	4155	4155	4155	4155	0
234	20240514	161400	115401125	4155	4155	4155	4155	0
235	20240514	161300	115401125	4155	4155	4155	4155	0
236	20240514	161200	115401125	4155	4155	4155	4155	0
237	20240514	161100	115401125	4155	4155	4155	4155	0
238	20240514	161000	115401125	4155	4155	4155	4155	0
239	20240514	160900	115401125	4155	4155	4155	4155	0
240	20240514	160800	115401125	4155	4155	4155	4155	0
241	20240514	160700	115401125	4155	4155	4155	4155	0
242	20240514	160600	115401125	4155	4155	4155	4155	457
243	20240514	160500	115401125	4155	4155	4155	4155	0
244	20240514	160400	115401125	4155	4155	4155	4155	0
245	20240514	160300	115401125	4155	4155	4155	4155	0
246	20240514	160200	115401125	4155	4155	4155	4155	0
247	20240514	160100	115401125	4155	4155	4155	4155	0
248	20240514	160000	115401125	4155	4155	4155	4155	0
249	20240514	155900	115401125	4155	4155	4155	4155	0
250	20240514	155800	115401125	4155	4155	4155	4155	0
251	20240514	155700	115401125	4155	4155	4155	4155	0
252	20240514	155600	115401125	4155	4155	4155	4155	0
253	20240514	155500	115401125	4155	4155	4155	4155	0
254	20240514	155400	115401125	4155	4155	4155	4155	0
255	20240514	155300	115401125	4155	4155	4155	4155	0
256	20240514	155200	115401125	4155	4155	4155	4155	0
257	20240514	155100	115401125	4155	4155	4155	4155	0
258	20240514	155000	115401125	4155	4155	4155	4155	0
259	20240514	154900	115401125	4155	4155	4155	4155	0
260	20240514	154800	115401125	4155	4155	4155	4155	0
261	20240514	154700	115401125	4155	4155	4155	4155	0
262	20240514	154600	115401125	4155	4155	4155	4155	0
263	20240514	154500	115401125	4155	4155	4155	4155	0
264	20240514	154400	115401125	4155	4155	4155	4155	0
265	20240514	154300	115401125	4155	4155	4155	4155	0
266	20240514	154200	115401125	4155	4155	4155	4155	0
267	20240514	154100	115401125	4155	4155	4155	4155	0
268	20240514	154000	115401125	4155	4155	4155	4155	0
269	20240514	153900	115401125	4155	4155	4155	4155	0
270	20240514	153800	115401125	4155	4155	4155	4155	0
271	20240514	153700	115401125	4155	4155	4155	4155	0
272	20240514	153600	115401125	4155	4155	4155	4155	457
273	20240514	153500	115401125	4155	4155	4155	4155	0
274	20240514	153400	115401125	4155	4155	4155	4155	0
275	20240514	153300	115401125	4155	4155	4155	4155	0
276	20240514	153200	115401125	4155	4155	4155	4155	0
277	20240514	153100	115401125	4155	4155	4155	4155	0
278	20240514	153000	115401125	4155	4155	4155	4155	457
279	20240514	152900	113502290	4150	4150	4150	4150	0
280	20240514	152800	113502290	4150	4150	4150	4150	0
281	20240514	152700	113502290	4150	4150	4150	4150	0
282	20240514	152600	113502290	4150	4150	4150	4150	0
283	20240514	152500	113502290	4150	4150	4150	4150	0
284	20240514	152400	113502290	4150	4150	4150	4150	0
285	20240514	152300	113502290	4150	4150	4150	4150	0
286	20240514	152200	113502290	4150	4150	4150	4150	0
287	20240514	152100	113502290	4150	4150	4150	4150	0
288	20240514	152000	113502290	4150	4150	4150	4150	0
289	20240514	151900	113502290	4150	4150	4150	4150	1
290	20240514	151800	113498140	4150	4150	4150	4150	0
291	20240514	151700	113498140	4150	4150	4150	4150	1
292	20240514	151600	113493990	4150	4150	4150	4150	3
293	20240514	151500	113481540	4155	4155	4155	4155	250
294	20240514	151400	112442790	4145	4145	4145	4145	100
295	20240514	151300	112028290	4145	4140	4145	4140	15
296	20240514	151200	111966155	4130	4130	4130	4130	11
297	20240514	151100	111920725	4130	4130	4130	4130	30
298	20240514	151000	111796825	4125	4125	4125	4125	0
299	20240514	150900	111796825	4125	4125	4125	4125	0
300	20240514	150800	111796825	4125	4145	4145	4125	20
301	20240514	150700	111714085	4155	4155	4155	4155	2
302	20240514	150600	111705775	4155	4155	4155	4155	2
303	20240514	150500	111697465	4155	4155	4155	4155	3
304	20240514	150400	111685000	4155	4155	4155	4155	2
305	20240514	150300	111676690	4155	4155	4155	4155	2
306	20240514	150200	111668380	4155	4155	4155	4155	2
307	20240514	150100	111660070	4155	4155	4155	4155	2
308	20240514	150000	111651760	4155	4155	4155	4155	3
309	20240514	145900	111639295	4155	4155	4155	4155	2
310	20240514	145800	111630985	4155	4155	4155	4155	2
311	20240514	145700	111622675	4155	4155	4155	4155	213
312	20240514	145600	110737660	4155	4155	4155	4155	2
313	20240514	145500	110729350	4155	4155	4155	4155	0
314	20240514	145400	110729350	4155	4155	4155	4155	0
315	20240514	145300	110729350	4155	4150	4155	4150	20
316	20240514	145200	110646285	4150	4150	4150	4150	0
317	20240514	145100	110646285	4150	4150	4150	4150	5
318	20240514	145000	110625535	4150	4150	4150	4150	0
319	20240514	144900	110625535	4150	4145	4150	4145	92
320	20240514	144800	110244135	4150	4150	4150	4150	3
321	20240514	144700	110231685	4150	4150	4150	4150	2
322	20240514	144600	110223385	4150	4150	4150	4150	2
323	20240514	144500	110215085	4150	4150	4150	4150	3
324	20240514	144400	110202635	4150	4150	4150	4150	2
325	20240514	144300	110194335	4150	4150	4150	4150	2
326	20240514	144200	110186035	4150	4150	4150	4150	2
327	20240514	144100	110177735	4150	4150	4150	4150	3
328	20240514	144000	110165285	4150	4150	4150	4150	2
329	20240514	143900	110156985	4150	4150	4150	4150	3
330	20240514	143800	110144535	4150	4150	4150	4150	2
331	20240514	143700	110136235	4150	4150	4150	4150	2
332	20240514	143600	110127935	4150	4150	4150	4150	24
333	20240514	143500	110028335	4160	4160	4160	4160	0
334	20240514	143400	110028335	4160	4160	4160	4160	0
335	20240514	143300	110028335	4160	4160	4160	4160	0
336	20240514	143200	110028335	4160	4160	4160	4160	0
337	20240514	143100	110028335	4160	4155	4160	4155	516
338	20240514	143000	107881780	4110	4150	4150	4110	4200
339	20240514	142900	90572295	4160	4160	4160	4160	2
340	20240514	142800	90563975	4160	4160	4160	4160	3
341	20240514	142700	90551495	4160	4160	4160	4160	3
342	20240514	142600	90539015	4160	4160	4160	4160	0
343	20240514	142500	90539015	4160	4160	4160	4160	0
344	20240514	142400	90539015	4160	4160	4160	4160	0
345	20240514	142300	90539015	4160	4160	4160	4160	0
346	20240514	142200	90539015	4160	4160	4160	4160	359
347	20240514	142100	89045575	4160	4160	4160	4160	3
348	20240514	142000	89033095	4160	4160	4160	4160	2
349	20240514	141900	89024775	4155	4155	4155	4155	0
350	20240514	141800	89024775	4155	4155	4155	4155	6
351	20240514	141700	88999845	4160	4160	4160	4160	3
352	20240514	141600	88987365	4160	4160	4160	4160	2
353	20240514	141500	88979045	4160	4160	4160	4160	5
354	20240514	141400	88958245	4160	4160	4160	4160	0
355	20240514	141300	88958245	4160	4160	4160	4160	0
356	20240514	141200	88958245	4160	4160	4160	4160	0
357	20240514	141100	88958245	4160	4160	4160	4160	0
358	20240514	141000	88958245	4160	4160	4160	4160	0
359	20240514	140900	88958245	4160	4160	4160	4160	89
360	20240514	140800	88588005	4165	4165	4165	4165	8
361	20240514	140700	88554685	4165	4165	4165	4165	11
362	20240514	140600	88508870	4160	4160	4160	4160	74
363	20240514	140500	88201030	4160	4160	4160	4160	3
364	20240514	140400	88188550	4160	4160	4160	4160	3
365	20240514	140300	88176070	4165	4165	4165	4165	3
366	20240514	140200	88163575	4165	4165	4165	4165	3
367	20240514	140100	88151080	4165	4165	4165	4165	4
368	20240514	140000	88134420	4165	4165	4165	4165	3
369	20240514	135900	88121925	4165	4165	4165	4165	3
370	20240514	135800	88109430	4165	4165	4165	4165	3
371	20240514	135700	88096935	4165	4165	4165	4165	348
372	20240514	135600	86647515	4165	4165	4165	4165	0
373	20240514	135500	86647515	4165	4165	4165	4165	0
374	20240514	135400	86647515	4165	4155	4165	4155	384
375	20240514	135300	85050840	4155	4155	4155	4155	0
376	20240514	135200	85050840	4155	4155	4155	4155	0
377	20240514	135100	85050840	4155	4155	4155	4155	18
378	20240514	135000	84976050	4155	4155	4155	4155	0
379	20240514	134900	84976050	4155	4155	4155	4155	0
380	20240514	134800	84976050	4155	4155	4155	4155	0
381	20240514	134700	84976050	4155	4155	4155	4155	0
382	20240514	134600	84976050	4155	4155	4155	4155	0
383	20240514	134500	84976050	4155	4155	4155	4155	0
384	20240514	134400	84976050	4155	4155	4155	4155	0
385	20240514	134300	84976050	4155	4155	4155	4155	0
386	20240514	134200	84976050	4155	4145	4155	4145	193
387	20240514	134100	84175365	4145	4145	4145	4145	0
388	20240514	134000	84175365	4145	4145	4145	4145	17
389	20240514	133900	84104900	4145	4145	4145	4145	0
390	20240514	133800	84104900	4145	4145	4145	4145	0
391	20240514	133700	84104900	4145	4145	4145	4145	0
392	20240514	133600	84104900	4145	4145	4145	4145	0
393	20240514	133500	84104900	4145	4145	4145	4145	0
394	20240514	133400	84104900	4145	4145	4145	4145	0
395	20240514	133300	84104900	4145	4145	4145	4145	17
396	20240514	133200	84034435	4140	4140	4140	4140	0
397	20240514	133100	84034435	4140	4140	4140	4140	4
398	20240514	133000	84017875	4140	4135	4140	4135	110
399	20240514	132900	83562655	4135	4135	4135	4135	0
400	20240514	132800	83562655	4135	4135	4135	4135	0
401	20240514	132700	83562655	4135	4135	4135	4135	0
402	20240514	132600	83562655	4135	4135	4135	4135	0
403	20240514	132500	83562655	4135	4135	4135	4135	0
404	20240514	132400	83562655	4135	4135	4135	4135	17
405	20240514	132300	83492360	4135	4135	4135	4135	0
406	20240514	132200	83492360	4135	4135	4135	4135	0
407	20240514	132100	83492360	4135	4135	4135	4135	0
408	20240514	132000	83492360	4135	4135	4135	4135	0
409	20240514	131900	83492360	4135	4135	4135	4135	0
410	20240514	131800	83492360	4135	4135	4135	4135	0
411	20240514	131700	83492360	4135	4135	4135	4135	0
412	20240514	131600	83492360	4135	4135	4135	4135	1
413	20240514	131500	83488225	4115	4115	4115	4115	8
414	20240514	131400	83455305	4110	4110	4110	4110	0
415	20240514	131300	83455305	4110	4110	4110	4110	0
416	20240514	131200	83455305	4110	4110	4110	4110	0
417	20240514	131100	83455305	4110	4110	4110	4110	0
418	20240514	131000	83455305	4110	4110	4110	4110	0
419	20240514	130900	83455305	4110	4110	4110	4110	0
420	20240514	130800	83455305	4110	4110	4110	4110	0
421	20240514	130700	83455305	4110	4115	4115	4110	163
422	20240514	130600	82785170	4110	4110	4110	4110	0
423	20240514	130500	82785170	4110	4110	4110	4110	0
424	20240514	130400	82785170	4110	4135	4135	4110	809
425	20240514	130300	79455690	4140	4140	4140	4140	17
426	20240514	130200	79385310	4140	4140	4140	4140	210
427	20240514	130100	78515910	4140	4140	4140	4140	0
428	20240514	130000	78515910	4140	4140	4140	4140	0
429	20240514	125900	78515910	4140	4140	4140	4140	0
430	20240514	125800	78515910	4140	4140	4140	4140	0
431	20240514	125700	78515910	4140	4140	4140	4140	0
432	20240514	125600	78515910	4140	4140	4140	4140	17
433	20240514	125500	78445530	4140	4140	4140	4140	0
434	20240514	125400	78445530	4140	4140	4140	4140	0
435	20240514	125300	78445530	4140	4140	4140	4140	0
436	20240514	125200	78445530	4140	4140	4140	4140	0
437	20240514	125100	78445530	4140	4140	4140	4140	0
438	20240514	125000	78445530	4140	4140	4140	4140	0
439	20240514	124900	78445530	4140	4140	4140	4140	17
440	20240514	124800	78375150	4140	4140	4140	4140	0
441	20240514	124700	78375150	4140	4140	4140	4140	0
442	20240514	124600	78375150	4140	4140	4140	4140	0
443	20240514	124500	78375150	4140	4140	4140	4140	0
444	20240514	124400	78375150	4140	4140	4140	4140	16
445	20240514	124300	78308910	4140	4140	4140	4140	0
446	20240514	124200	78308910	4140	4140	4140	4140	257
447	20240514	124100	77244930	4140	4140	4140	4140	0
448	20240514	124000	77244930	4140	4140	4140	4140	0
449	20240514	123900	77244930	4140	4135	4140	4135	144
450	20240514	123800	76649485	4140	4140	4140	4140	0
451	20240514	123700	76649485	4140	4140	4140	4140	0
452	20240514	123600	76649485	4140	4140	4140	4140	0
453	20240514	123500	76649485	4140	4140	4140	4140	17
454	20240514	123400	76579105	4140	4140	4140	4140	0
455	20240514	123300	76579105	4140	4140	4140	4140	0
456	20240514	123200	76579105	4140	4140	4140	4140	1
457	20240514	123100	76574965	4120	4120	4120	4120	0
458	20240514	123000	76574965	4120	4120	4120	4120	0
459	20240514	122900	76574965	4120	4120	4120	4120	0
460	20240514	122800	76574965	4120	4120	4120	4120	0
461	20240514	122700	76574965	4120	4120	4120	4120	0
462	20240514	122600	76574965	4120	4120	4120	4120	3
463	20240514	122500	76562605	4100	4125	4125	4100	3521
464	20240514	122400	62107595	4130	4130	4130	4130	299
465	20240514	122300	60872725	4140	4140	4140	4140	72
466	20240514	122200	60574645	4140	4145	4145	4140	211
467	20240514	122100	59700955	4150	4150	4150	4150	17
468	20240514	122000	59630405	4150	4150	4150	4150	0
469	20240514	121900	59630405	4150	4150	4150	4150	0
470	20240514	121800	59630405	4150	4150	4150	4150	60
471	20240514	121700	59381405	4150	4150	4150	4150	0
472	20240514	121600	59381405	4150	4150	4150	4150	0
473	20240514	121500	59381405	4150	4150	4150	4150	0
474	20240514	121400	59381405	4150	4150	4150	4150	0
475	20240514	121300	59381405	4150	4150	4150	4150	20
476	20240514	121200	59298405	4155	4155	4155	4155	0
477	20240514	121100	59298405	4155	4155	4155	4155	0
478	20240514	121000	59298405	4155	4155	4155	4155	9
479	20240514	120900	59261010	4160	4160	4160	4160	0
480	20240514	120800	59261010	4160	4160	4160	4160	0
481	20240514	120700	59261010	4160	4160	4160	4160	17
482	20240514	120600	59190290	4160	4160	4160	4160	0
483	20240514	120500	59190290	4160	4160	4160	4160	0
484	20240514	120400	59190290	4160	4160	4160	4160	0
485	20240514	120300	59190290	4160	4160	4160	4160	0
486	20240514	120200	59190290	4160	4160	4160	4160	0
487	20240514	120100	59190290	4160	4160	4160	4160	17
488	20240514	120000	59119570	4155	4155	4155	4155	2
489	20240514	115900	59111260	4145	4145	4145	4145	0
490	20240514	115800	59111260	4145	4145	4145	4145	0
491	20240514	115700	59111260	4145	4145	4145	4145	0
492	20240514	115600	59111260	4145	4145	4145	4145	0
493	20240514	115500	59111260	4145	4145	4145	4145	13
494	20240514	115400	59057375	4140	4140	4140	4140	0
495	20240514	115300	59057375	4140	4140	4140	4140	0
496	20240514	115200	59057375	4140	4140	4140	4140	84
497	20240514	115100	58709615	4140	4140	4140	4140	170
498	20240514	115000	58005815	4140	4140	4140	4140	0
499	20240514	114900	58005815	4140	4140	4140	4140	0
500	20240514	114800	58005815	4140	4140	4140	4140	290
501	20240514	114700	56805215	4130	4130	4130	4130	0
502	20240514	114600	56805215	4130	4130	4130	4130	0
503	20240514	114500	56805215	4130	4130	4130	4130	0
504	20240514	114400	56805215	4130	4130	4130	4130	0
505	20240514	114300	56805215	4130	4130	4130	4130	0
506	20240514	114200	56805215	4130	4140	4140	4130	282
507	20240514	114100	55639140	4140	4140	4140	4140	0
508	20240514	114000	55639140	4140	4140	4140	4140	20
509	20240514	113900	55556340	4145	4145	4145	4145	9
510	20240514	113800	55519035	4155	4155	4155	4155	0
511	20240514	113700	55519035	4155	4155	4155	4155	17
512	20240514	113600	55448400	4145	4145	4145	4145	1
513	20240514	113500	55444255	4155	4155	4155	4155	1
514	20240514	113400	55440100	4155	4155	4155	4155	0
515	20240514	113300	55440100	4155	4155	4155	4155	0
516	20240514	113200	55440100	4155	4155	4155	4155	17
517	20240514	113100	55369465	4155	4155	4155	4155	0
518	20240514	113000	55369465	4155	4155	4155	4155	0
519	20240514	112900	55369465	4155	4155	4155	4155	0
520	20240514	112800	55369465	4155	4155	4155	4155	0
521	20240514	112700	55369465	4155	4155	4155	4155	17
522	20240514	112600	55298830	4140	4140	4140	4140	0
523	20240514	112500	55298830	4140	4140	4140	4140	50
524	20240514	112400	55091830	4140	4140	4140	4140	10
525	20240514	112300	55050430	4160	4160	4160	4160	0
526	20240514	112200	55050430	4160	4160	4160	4160	17
527	20240514	112100	54979710	4140	4140	4140	4140	0
528	20240514	112000	54979710	4140	4140	4140	4140	0
529	20240514	111900	54979710	4140	4140	4140	4140	0
530	20240514	111800	54979710	4140	4140	4140	4140	60
531	20240514	111700	54731310	4140	4140	4140	4140	27
532	20240514	111600	54619530	4140	4150	4150	4140	140
533	20240514	111500	54039500	4155	4160	4160	4155	310
534	20240514	111400	52751405	4165	4165	4165	4165	17
535	20240514	111300	52680600	4165	4165	4165	4165	0
536	20240514	111200	52680600	4165	4165	4165	4165	0
537	20240514	111100	52680600	4165	4165	4165	4165	0
538	20240514	111000	52680600	4165	4165	4165	4165	0
539	20240514	110900	52680600	4165	4165	4165	4165	17
540	20240514	110800	52609795	4165	4165	4165	4165	0
541	20240514	110700	52609795	4165	4165	4165	4165	0
542	20240514	110600	52609795	4165	4165	4165	4165	0
543	20240514	110500	52609795	4165	4165	4165	4165	17
544	20240514	110400	52538990	4165	4165	4165	4165	0
545	20240514	110300	52538990	4165	4165	4165	4165	0
546	20240514	110200	52538990	4165	4165	4165	4165	0
547	20240514	110100	52538990	4165	4165	4165	4165	17
548	20240514	110000	52468185	4160	4160	4160	4160	0
549	20240514	105900	52468185	4160	4160	4160	4160	29
550	20240514	105800	52347545	4160	4160	4160	4160	17
551	20240514	105700	52276825	4160	4160	4160	4160	0
552	20240514	105600	52276825	4160	4160	4160	4160	0
553	20240514	105500	52276825	4160	4160	4160	4160	0
554	20240514	105400	52276825	4160	4160	4160	4160	17
555	20240514	105300	52206105	4160	4160	4160	4160	0
556	20240514	105200	52206105	4160	4160	4160	4160	0
557	20240514	105100	52206105	4160	4160	4160	4160	17
558	20240514	105000	52135385	4160	4160	4160	4160	0
559	20240514	104900	52135385	4160	4160	4160	4160	0
560	20240514	104800	52135385	4160	4160	4160	4160	0
561	20240514	104700	52135385	4160	4160	4160	4160	17
562	20240514	104600	52064665	4160	4160	4160	4160	0
563	20240514	104500	52064665	4160	4160	4160	4160	0
564	20240514	104400	52064665	4160	4160	4160	4160	17
565	20240514	104300	51993945	4160	4160	4160	4160	0
566	20240514	104200	51993945	4160	4160	4160	4160	11
567	20240514	104100	51948185	4160	4165	4165	4160	19
568	20240514	104000	51869100	4165	4165	4165	4165	0
569	20240514	103900	51869100	4165	4165	4165	4165	9
570	20240514	103800	51831615	4170	4160	4170	4160	64
571	20240514	103700	51565135	4160	4160	4160	4160	0
572	20240514	103600	51565135	4160	4160	4160	4160	0
573	20240514	103500	51565135	4160	4160	4160	4160	9
574	20240514	103400	51527695	4165	4165	4165	4165	12
575	20240514	103300	51477715	4165	4165	4165	4165	0
576	20240514	103200	51477715	4165	4165	4165	4165	0
577	20240514	103100	51477715	4165	4165	4165	4165	0
578	20240514	103000	51477715	4165	4170	4170	4165	27
579	20240514	102900	51365170	4160	4160	4160	4160	0
580	20240514	102800	51365170	4160	4160	4160	4160	0
581	20240514	102700	51365170	4160	4160	4160	4160	27
582	20240514	102600	51252850	4160	4160	4160	4160	0
583	20240514	102500	51252850	4160	4160	4160	4160	0
584	20240514	102400	51252850	4160	4160	4160	4160	0
585	20240514	102300	51252850	4160	4165	4165	4160	26
586	20240514	102200	51144625	4175	4175	4175	4175	0
587	20240514	102100	51144625	4175	4175	4175	4175	17
588	20240514	102000	51073650	4175	4175	4175	4175	0
589	20240514	101900	51073650	4175	4175	4175	4175	17
590	20240514	101800	51002675	4160	4160	4160	4160	8
591	20240514	101700	50969395	4165	4165	4165	4165	10
592	20240514	101600	50927745	4160	4160	4160	4160	0
593	20240514	101500	50927745	4160	4160	4160	4160	40
594	20240514	101400	50761345	4160	4165	4165	4160	67
595	20240514	101300	50482570	4175	4175	4175	4175	2115
596	20240514	101200	41652445	4180	4180	4180	4180	0
597	20240514	101100	41652445	4180	4180	4180	4180	33
598	20240514	101000	41514505	4155	4155	4155	4155	0
599	20240514	100900	41514505	4155	4155	4155	4155	0
600	20240514	100800	41514505	4155	4155	4155	4155	40
601	20240514	100700	41348305	4160	4160	4160	4160	0
602	20240514	100600	41348305	4160	4160	4160	4160	0
603	20240514	100500	41348305	4160	4160	4160	4160	482
604	20240514	100400	39343185	4165	4185	4185	4165	20
605	20240514	100300	39259505	4185	4185	4185	4185	0
606	20240514	100200	39259505	4185	4185	4185	4185	17
607	20240514	100100	39188360	4165	4165	4165	4165	29
608	20240514	100000	39067575	4185	4185	4185	4185	0
609	20240514	095900	39067575	4185	4185	4185	4185	32
610	20240514	095800	38933655	4185	4185	4185	4185	0
611	20240514	095700	38933655	4185	4185	4185	4185	12
612	20240514	095600	38883435	4170	4170	4170	4170	0
613	20240514	095500	38883435	4170	4170	4170	4170	0
614	20240514	095400	38883435	4170	4200	4200	4170	48
615	20240514	095300	38682135	4200	4200	4200	4200	2
616	20240514	095200	38673735	4200	4195	4200	4195	2
617	20240514	095100	38665340	4195	4195	4195	4195	0
618	20240514	095000	38665340	4195	4195	4195	4195	0
619	20240514	094900	38665340	4195	4195	4195	4195	50
620	20240514	094800	38455590	4195	4195	4195	4195	0
621	20240514	094700	38455590	4195	4195	4195	4195	0
622	20240514	094600	38455590	4195	4200	4200	4195	66
623	20240514	094500	38178555	4200	4200	4200	4200	1
624	20240514	094400	38174355	4195	4195	4195	4195	25
625	20240514	094300	38069480	4195	4195	4195	4195	0
626	20240514	094200	38069480	4195	4195	4195	4195	0
627	20240514	094100	38069480	4195	4195	4195	4195	57
628	20240514	094000	37830365	4195	4195	4195	4195	2
629	20240514	093900	37821975	4195	4195	4195	4195	20
630	20240514	093800	37738075	4195	4195	4195	4195	0
631	20240514	093700	37738075	4195	4195	4195	4195	1
632	20240514	093600	37733880	4165	4165	4165	4165	9
633	20240514	093500	37696395	4165	4170	4170	4165	61
634	20240514	093400	37442325	4170	4170	4170	4170	550
635	20240514	093300	35148825	4210	4170	4210	4170	372
636	20240514	093200	33588695	4165	4160	4165	4160	1144
637	20240514	093100	28829420	4160	4160	4160	4160	0
638	20240514	093000	28829420	4160	4140	4160	4135	3791
639	20240514	092900	13088305	4140	4135	4140	4130	27
640	20240514	092800	12976745	4130	4135	4135	4130	23
641	20240514	092700	12881730	4135	4135	4135	4135	7
642	20240514	092600	12852785	4140	4140	4140	4135	50
643	20240514	092500	12645790	4135	4135	4135	4135	34
644	20240514	092400	12505200	4135	4135	4135	4135	0
645	20240514	092300	12505200	4135	4135	4135	4135	381
646	20240514	092200	10929765	4135	4135	4135	4105	359
647	20240514	092100	9446080	4140	4135	4140	4135	25
648	20240514	092000	9342695	4110	4110	4110	4110	6
649	20240514	091900	9318035	4130	4120	4130	4120	8
650	20240514	091800	9285040	4115	4115	4115	4115	11
651	20240514	091700	9239775	4105	4105	4105	4105	0
652	20240514	091600	9239775	4105	4105	4105	4105	200
653	20240514	091500	8418775	4105	4105	4105	4105	0
654	20240514	091400	8418775	4105	4090	4105	4090	948
655	20240514	091300	4533215	4095	4095	4095	4095	0
656	20240514	091200	4533215	4095	4095	4095	4095	0
657	20240514	091100	4533215	4095	4095	4095	4095	0
658	20240514	091000	4533215	4095	4095	4095	4095	0
659	20240514	090900	4533215	4095	4095	4095	4095	47
660	20240514	090800	4340750	4095	4100	4100	4095	206
661	20240514	090700	3496170	4100	4100	4100	4100	3
662	20240514	090600	3483870	4100	4095	4100	4095	12
663	20240514	090500	3434725	4085	4070	4085	4070	594
664	20240514	090400	1008845	4070	4065	4070	4065	159
665	20240514	090300	361835	4070	4065	4070	4065	25
666	20240514	090200	260205	4065	4065	4065	4065	0
667	20240514	090100	260205	4065	4065	4065	4065	4
668	20240514	090000	243945	4065	4070	4070	4065	60