KissMeData/220180/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	203900	451573405	4150	4150	4150	4150	4901
3	20240513	203800	451573405	4150	4150	4150	4150	0
4	20240513	203700	451573405	4150	4150	4150	4150	0
5	20240513	203600	451573405	4150	4150	4150	4150	0
6	20240513	203500	451573405	4150	4150	4150	4150	0
7	20240513	203400	451573405	4150	4150	4150	4150	0
8	20240513	203300	451573405	4150	4150	4150	4150	0
9	20240513	203200	451573405	4150	4150	4150	4150	0
10	20240513	203100	451573405	4150	4150	4150	4150	0
11	20240513	203000	451573405	4150	4150	4150	4150	0
12	20240513	202900	451573405	4150	4150	4150	4150	0
13	20240513	202800	451573405	4150	4150	4150	4150	0
14	20240513	202700	451573405	4150	4150	4150	4150	0
15	20240513	202600	451573405	4150	4150	4150	4150	0
16	20240513	202500	451573405	4150	4150	4150	4150	0
17	20240513	202400	451573405	4150	4150	4150	4150	0
18	20240513	202300	451573405	4150	4150	4150	4150	0
19	20240513	202200	451573405	4150	4150	4150	4150	0
20	20240513	202100	451573405	4150	4150	4150	4150	0
21	20240513	202000	451573405	4150	4150	4150	4150	0
22	20240513	201900	451573405	4150	4150	4150	4150	0
23	20240513	201800	451573405	4150	4150	4150	4150	0
24	20240513	201700	451573405	4150	4150	4150	4150	0
25	20240513	201600	451573405	4150	4150	4150	4150	0
26	20240513	201500	451573405	4150	4150	4150	4150	0
27	20240513	201400	451573405	4150	4150	4150	4150	0
28	20240513	201300	451573405	4150	4150	4150	4150	0
29	20240513	201200	451573405	4150	4150	4150	4150	0
30	20240513	201100	451573405	4150	4150	4150	4150	0
31	20240513	201000	451573405	4150	4150	4150	4150	0
32	20240513	200900	451573405	4150	4150	4150	4150	4901
33	20240513	200800	451573405	4150	4150	4150	4150	0
34	20240513	200700	451573405	4150	4150	4150	4150	0
35	20240513	200600	451573405	4150	4150	4150	4150	0
36	20240513	200500	451573405	4150	4150	4150	4150	0
37	20240513	200400	451573405	4150	4150	4150	4150	0
38	20240513	200300	451573405	4150	4150	4150	4150	0
39	20240513	200200	451573405	4150	4150	4150	4150	0
40	20240513	200100	451573405	4150	4150	4150	4150	0
41	20240513	200000	451573405	4150	4150	4150	4150	0
42	20240513	195900	451573405	4150	4150	4150	4150	0
43	20240513	195800	451573405	4150	4150	4150	4150	0
44	20240513	195700	451573405	4150	4150	4150	4150	0
45	20240513	195600	451573405	4150	4150	4150	4150	0
46	20240513	195500	451573405	4150	4150	4150	4150	0
47	20240513	195400	451573405	4150	4150	4150	4150	0
48	20240513	195300	451573405	4150	4150	4150	4150	0
49	20240513	195200	451573405	4150	4150	4150	4150	0
50	20240513	195100	451573405	4150	4150	4150	4150	0
51	20240513	195000	451573405	4150	4150	4150	4150	0
52	20240513	194900	451573405	4150	4150	4150	4150	0
53	20240513	194800	451573405	4150	4150	4150	4150	0
54	20240513	194700	451573405	4150	4150	4150	4150	0
55	20240513	194600	451573405	4150	4150	4150	4150	0
56	20240513	194500	451573405	4150	4150	4150	4150	0
57	20240513	194400	451573405	4150	4150	4150	4150	0
58	20240513	194300	451573405	4150	4150	4150	4150	0
59	20240513	194200	451573405	4150	4150	4150	4150	0
60	20240513	194100	451573405	4150	4150	4150	4150	0
61	20240513	194000	451573405	4150	4150	4150	4150	0
62	20240513	193900	451573405	4150	4150	4150	4150	4901
63	20240513	193800	451573405	4150	4150	4150	4150	0
64	20240513	193700	451573405	4150	4150	4150	4150	0
65	20240513	193600	451573405	4150	4150	4150	4150	0
66	20240513	193500	451573405	4150	4150	4150	4150	0
67	20240513	193400	451573405	4150	4150	4150	4150	0
68	20240513	193300	451573405	4150	4150	4150	4150	0
69	20240513	193200	451573405	4150	4150	4150	4150	0
70	20240513	193100	451573405	4150	4150	4150	4150	0
71	20240513	193000	451573405	4150	4150	4150	4150	0
72	20240513	192900	451573405	4150	4150	4150	4150	0
73	20240513	192800	451573405	4150	4150	4150	4150	0
74	20240513	192700	451573405	4150	4150	4150	4150	0
75	20240513	192600	451573405	4150	4150	4150	4150	0
76	20240513	192500	451573405	4150	4150	4150	4150	0
77	20240513	192400	451573405	4150	4150	4150	4150	0
78	20240513	192300	451573405	4150	4150	4150	4150	0
79	20240513	192200	451573405	4150	4150	4150	4150	0
80	20240513	192100	451573405	4150	4150	4150	4150	0
81	20240513	192000	451573405	4150	4150	4150	4150	0
82	20240513	191900	451573405	4150	4150	4150	4150	0
83	20240513	191800	451573405	4150	4150	4150	4150	0
84	20240513	191700	451573405	4150	4150	4150	4150	0
85	20240513	191600	451573405	4150	4150	4150	4150	0
86	20240513	191500	451573405	4150	4150	4150	4150	0
87	20240513	191400	451573405	4150	4150	4150	4150	0
88	20240513	191300	451573405	4150	4150	4150	4150	0
89	20240513	191200	451573405	4150	4150	4150	4150	0
90	20240513	191100	451573405	4150	4150	4150	4150	0
91	20240513	191000	451573405	4150	4150	4150	4150	0
92	20240513	190900	451573405	4150	4150	4150	4150	4901
93	20240513	190800	451573405	4150	4150	4150	4150	0
94	20240513	190700	451573405	4150	4150	4150	4150	0
95	20240513	190600	451573405	4150	4150	4150	4150	0
96	20240513	190500	451573405	4150	4150	4150	4150	0
97	20240513	190400	451573405	4150	4150	4150	4150	0
98	20240513	190300	451573405	4150	4150	4150	4150	0
99	20240513	190200	451573405	4150	4150	4150	4150	0
100	20240513	190100	451573405	4150	4150	4150	4150	0
101	20240513	190000	451573405	4150	4150	4150	4150	0
102	20240513	185900	451573405	4150	4150	4150	4150	0
103	20240513	185800	451573405	4150	4150	4150	4150	0
104	20240513	185700	451573405	4150	4150	4150	4150	0
105	20240513	185600	451573405	4150	4150	4150	4150	0
106	20240513	185500	451573405	4150	4150	4150	4150	0
107	20240513	185400	451573405	4150	4150	4150	4150	0
108	20240513	185300	451573405	4150	4150	4150	4150	0
109	20240513	185200	451573405	4150	4150	4150	4150	0
110	20240513	185100	451573405	4150	4150	4150	4150	0
111	20240513	185000	451573405	4150	4150	4150	4150	0
112	20240513	184900	451573405	4150	4150	4150	4150	0
113	20240513	184800	451573405	4150	4150	4150	4150	0
114	20240513	184700	451573405	4150	4150	4150	4150	0
115	20240513	184600	451573405	4150	4150	4150	4150	0
116	20240513	184500	451573405	4150	4150	4150	4150	0
117	20240513	184400	451573405	4150	4150	4150	4150	0
118	20240513	184300	451573405	4150	4150	4150	4150	0
119	20240513	184200	451573405	4150	4150	4150	4150	0
120	20240513	184100	451573405	4150	4150	4150	4150	0
121	20240513	184000	451573405	4150	4150	4150	4150	0
122	20240513	183900	451573405	4150	4150	4150	4150	4901
123	20240513	183800	451573405	4150	4150	4150	4150	0
124	20240513	183700	451573405	4150	4150	4150	4150	0
125	20240513	183600	451573405	4150	4150	4150	4150	0
126	20240513	183500	451573405	4150	4150	4150	4150	0
127	20240513	183400	451573405	4150	4150	4150	4150	0
128	20240513	183300	451573405	4150	4150	4150	4150	0
129	20240513	183200	451573405	4150	4150	4150	4150	0
130	20240513	183100	451573405	4150	4150	4150	4150	0
131	20240513	183000	451573405	4150	4150	4150	4150	0
132	20240513	182900	451573405	4150	4150	4150	4150	0
133	20240513	182800	451573405	4150	4150	4150	4150	0
134	20240513	182700	451573405	4150	4150	4150	4150	0
135	20240513	182600	451573405	4150	4150	4150	4150	0
136	20240513	182500	451573405	4150	4150	4150	4150	0
137	20240513	182400	451573405	4150	4150	4150	4150	0
138	20240513	182300	451573405	4150	4150	4150	4150	0
139	20240513	182200	451573405	4150	4150	4150	4150	0
140	20240513	182100	451573405	4150	4150	4150	4150	0
141	20240513	182000	451573405	4150	4150	4150	4150	0
142	20240513	181900	451573405	4150	4150	4150	4150	0
143	20240513	181800	451573405	4150	4150	4150	4150	0
144	20240513	181700	451573405	4150	4150	4150	4150	0
145	20240513	181600	451573405	4150	4150	4150	4150	0
146	20240513	181500	451573405	4150	4150	4150	4150	0
147	20240513	181400	451573405	4150	4150	4150	4150	0
148	20240513	181300	451573405	4150	4150	4150	4150	0
149	20240513	181200	451573405	4150	4150	4150	4150	0
150	20240513	181100	451573405	4150	4150	4150	4150	0
151	20240513	181000	451573405	4150	4150	4150	4150	0
152	20240513	180900	451573405	4150	4150	4150	4150	4901
153	20240513	180800	451573405	4150	4150	4150	4150	0
154	20240513	180700	451573405	4150	4150	4150	4150	0
155	20240513	180600	451573405	4150	4150	4150	4150	0
156	20240513	180500	451573405	4150	4150	4150	4150	0
157	20240513	180400	451573405	4150	4150	4150	4150	0
158	20240513	180300	451573405	4150	4150	4150	4150	0
159	20240513	180200	451573405	4150	4150	4150	4150	0
160	20240513	180100	451573405	4150	4150	4150	4150	0
161	20240513	180000	451573405	4150	4150	4150	4150	0
162	20240513	175900	451573405	4150	4150	4150	4150	0
163	20240513	175800	451573405	4150	4150	4150	4150	0
164	20240513	175700	451573405	4150	4150	4150	4150	0
165	20240513	175600	451573405	4150	4150	4150	4150	0
166	20240513	175500	451573405	4150	4150	4150	4150	0
167	20240513	175400	451573405	4150	4150	4150	4150	0
168	20240513	175300	451573405	4150	4150	4150	4150	0
169	20240513	175200	451573405	4150	4150	4150	4150	0
170	20240513	175100	451573405	4150	4150	4150	4150	0
171	20240513	175000	451573405	4150	4150	4150	4150	0
172	20240513	174900	451573405	4150	4150	4150	4150	0
173	20240513	174800	451573405	4150	4150	4150	4150	0
174	20240513	174700	451573405	4150	4150	4150	4150	0
175	20240513	174600	451573405	4150	4150	4150	4150	0
176	20240513	174500	451573405	4150	4150	4150	4150	0
177	20240513	174400	451573405	4150	4150	4150	4150	0
178	20240513	174300	451573405	4150	4150	4150	4150	0
179	20240513	174200	451573405	4150	4150	4150	4150	0
180	20240513	174100	451573405	4150	4150	4150	4150	0
181	20240513	174000	451573405	4150	4150	4150	4150	0
182	20240513	173900	451573405	4150	4150	4150	4150	4901
183	20240513	173800	451573405	4150	4150	4150	4150	0
184	20240513	173700	451573405	4150	4150	4150	4150	0
185	20240513	173600	451573405	4150	4150	4150	4150	0
186	20240513	173500	451573405	4150	4150	4150	4150	0
187	20240513	173400	451573405	4150	4150	4150	4150	0
188	20240513	173300	451573405	4150	4150	4150	4150	0
189	20240513	173200	451573405	4150	4150	4150	4150	0
190	20240513	173100	451573405	4150	4150	4150	4150	0
191	20240513	173000	451573405	4150	4150	4150	4150	0
192	20240513	172900	451573405	4150	4150	4150	4150	0
193	20240513	172800	451573405	4150	4150	4150	4150	0
194	20240513	172700	451573405	4150	4150	4150	4150	0
195	20240513	172600	451573405	4150	4150	4150	4150	0
196	20240513	172500	451573405	4150	4150	4150	4150	0
197	20240513	172400	451573405	4150	4150	4150	4150	0
198	20240513	172300	451573405	4150	4150	4150	4150	0
199	20240513	172200	451573405	4150	4150	4150	4150	0
200	20240513	172100	451573405	4150	4150	4150	4150	0
201	20240513	172000	451573405	4150	4150	4150	4150	0
202	20240513	171900	451573405	4150	4150	4150	4150	0
203	20240513	171800	451573405	4150	4150	4150	4150	0
204	20240513	171700	451573405	4150	4150	4150	4150	0
205	20240513	171600	451573405	4150	4150	4150	4150	0
206	20240513	171500	451573405	4150	4150	4150	4150	0
207	20240513	171400	451573405	4150	4150	4150	4150	0
208	20240513	171300	451573405	4150	4150	4150	4150	0
209	20240513	171200	451573405	4150	4150	4150	4150	0
210	20240513	171100	451573405	4150	4150	4150	4150	0
211	20240513	171000	451573405	4150	4150	4150	4150	0
212	20240513	170900	451573405	4150	4150	4150	4150	4901
213	20240513	170800	451573405	4150	4150	4150	4150	0
214	20240513	170700	451573405	4150	4150	4150	4150	0
215	20240513	170600	451573405	4150	4150	4150	4150	0
216	20240513	170500	451573405	4150	4150	4150	4150	0
217	20240513	170400	451573405	4150	4150	4150	4150	0
218	20240513	170300	451573405	4150	4150	4150	4150	0
219	20240513	170200	451573405	4150	4150	4150	4150	0
220	20240513	170100	451573405	4150	4150	4150	4150	0
221	20240513	170000	451573405	4150	4150	4150	4150	0
222	20240513	165900	451573405	4150	4150	4150	4150	0
223	20240513	165800	451573405	4150	4150	4150	4150	0
224	20240513	165700	451573405	4150	4150	4150	4150	0
225	20240513	165600	451573405	4150	4150	4150	4150	0
226	20240513	165500	451573405	4150	4150	4150	4150	0
227	20240513	165400	451573405	4150	4150	4150	4150	0
228	20240513	165300	451573405	4150	4150	4150	4150	0
229	20240513	165200	451573405	4150	4150	4150	4150	0
230	20240513	165100	451573405	4150	4150	4150	4150	0
231	20240513	165000	451573405	4150	4150	4150	4150	0
232	20240513	164900	451573405	4150	4150	4150	4150	0
233	20240513	164800	451573405	4150	4150	4150	4150	0
234	20240513	164700	451573405	4150	4150	4150	4150	0
235	20240513	164600	451573405	4150	4150	4150	4150	0
236	20240513	164500	451573405	4150	4150	4150	4150	0
237	20240513	164400	451573405	4150	4150	4150	4150	0
238	20240513	164300	451573405	4150	4150	4150	4150	0
239	20240513	164200	451573405	4150	4150	4150	4150	0
240	20240513	164100	451573405	4150	4150	4150	4150	0
241	20240513	164000	451573405	4150	4150	4150	4150	0
242	20240513	163900	451573405	4150	4150	4150	4150	4901
243	20240513	163800	451573405	4150	4150	4150	4150	0
244	20240513	163700	451573405	4150	4150	4150	4150	0
245	20240513	163600	451573405	4150	4150	4150	4150	0
246	20240513	163500	451573405	4150	4150	4150	4150	0
247	20240513	163400	451573405	4150	4150	4150	4150	0
248	20240513	163300	451573405	4150	4150	4150	4150	0
249	20240513	163200	451573405	4150	4150	4150	4150	0
250	20240513	163100	451573405	4150	4150	4150	4150	0
251	20240513	163000	451573405	4150	4150	4150	4150	0
252	20240513	162900	451573405	4150	4150	4150	4150	0
253	20240513	162800	451573405	4150	4150	4150	4150	0
254	20240513	162700	451573405	4150	4150	4150	4150	0
255	20240513	162600	451573405	4150	4150	4150	4150	0
256	20240513	162500	451573405	4150	4150	4150	4150	0
257	20240513	162400	451573405	4150	4150	4150	4150	0
258	20240513	162300	451573405	4150	4150	4150	4150	0
259	20240513	162200	451573405	4150	4150	4150	4150	0
260	20240513	162100	451573405	4150	4150	4150	4150	0
261	20240513	162000	451573405	4150	4150	4150	4150	0
262	20240513	161900	451573405	4150	4150	4150	4150	0
263	20240513	161800	451573405	4150	4150	4150	4150	0
264	20240513	161700	451573405	4150	4150	4150	4150	0
265	20240513	161600	451573405	4150	4150	4150	4150	0
266	20240513	161500	451573405	4150	4150	4150	4150	0
267	20240513	161400	451573405	4150	4150	4150	4150	0
268	20240513	161300	451573405	4150	4150	4150	4150	0
269	20240513	161200	451573405	4150	4150	4150	4150	0
270	20240513	161100	451573405	4150	4150	4150	4150	0
271	20240513	161000	451573405	4150	4150	4150	4150	0
272	20240513	160900	451573405	4150	4150	4150	4150	4901
273	20240513	160800	451573405	4150	4150	4150	4150	0
274	20240513	160700	451573405	4150	4150	4150	4150	0
275	20240513	160600	451573405	4150	4150	4150	4150	0
276	20240513	160500	451573405	4150	4150	4150	4150	0
277	20240513	160400	451573405	4150	4150	4150	4150	0
278	20240513	160300	451573405	4150	4150	4150	4150	0
279	20240513	160200	451573405	4150	4150	4150	4150	0
280	20240513	160100	451573405	4150	4150	4150	4150	0
281	20240513	160000	451573405	4150	4150	4150	4150	0
282	20240513	155900	451573405	4150	4150	4150	4150	0
283	20240513	155800	451573405	4150	4150	4150	4150	0
284	20240513	155700	451573405	4150	4150	4150	4150	0
285	20240513	155600	451573405	4150	4150	4150	4150	0
286	20240513	155500	451573405	4150	4150	4150	4150	0
287	20240513	155400	451573405	4150	4150	4150	4150	0
288	20240513	155300	451573405	4150	4150	4150	4150	0
289	20240513	155200	451573405	4150	4150	4150	4150	0
290	20240513	155100	451573405	4150	4150	4150	4150	0
291	20240513	155000	451573405	4150	4150	4150	4150	0
292	20240513	154900	451573405	4150	4150	4150	4150	0
293	20240513	154800	451573405	4150	4150	4150	4150	0
294	20240513	154700	451573405	4150	4150	4150	4150	0
295	20240513	154600	451573405	4150	4150	4150	4150	0
296	20240513	154500	451573405	4150	4150	4150	4150	0
297	20240513	154400	451573405	4150	4150	4150	4150	0
298	20240513	154300	451573405	4150	4150	4150	4150	0
299	20240513	154200	451573405	4150	4150	4150	4150	0
300	20240513	154100	451573405	4150	4150	4150	4150	0
301	20240513	154000	451573405	4150	4150	4150	4150	0
302	20240513	153900	451573405	4150	4150	4150	4150	4901
303	20240513	153800	451573405	4150	4150	4150	4150	0
304	20240513	153700	451573405	4150	4150	4150	4150	0
305	20240513	153600	451573405	4150	4150	4150	4150	0
306	20240513	153500	451573405	4150	4150	4150	4150	0
307	20240513	153400	451573405	4150	4150	4150	4150	0
308	20240513	153300	451573405	4150	4150	4150	4150	0
309	20240513	153200	451573405	4150	4150	4150	4150	0
310	20240513	153100	451573405	4150	4150	4150	4150	0
311	20240513	153000	451573405	4150	4150	4150	4150	4901
312	20240513	152900	431234255	4150	4150	4150	4150	0
313	20240513	152800	431234255	4150	4150	4150	4150	0
314	20240513	152700	431234255	4150	4150	4150	4150	0
315	20240513	152600	431234255	4150	4150	4150	4150	0
316	20240513	152500	431234255	4150	4150	4150	4150	0
317	20240513	152400	431234255	4150	4150	4150	4150	0
318	20240513	152300	431234255	4150	4150	4150	4150	0
319	20240513	152200	431234255	4150	4150	4150	4150	0
320	20240513	152100	431234255	4150	4150	4150	4150	0
321	20240513	152000	431234255	4150	4150	4150	4150	0
322	20240513	151900	431234255	4150	4155	4155	4150	285
323	20240513	151800	430051255	4145	4155	4155	4145	1316
324	20240513	151700	424595385	4155	4155	4155	4155	0
325	20240513	151600	424595385	4155	4145	4155	4145	18
326	20240513	151500	424520685	4155	4155	4155	4155	1
327	20240513	151400	424516530	4145	4160	4160	4145	1449
328	20240513	151300	418510410	4145	4145	4145	4145	0
329	20240513	151200	418510410	4145	4145	4145	4145	309
330	20240513	151100	417229605	4145	4145	4145	4145	0
331	20240513	151000	417229605	4145	4145	4145	4145	106
332	20240513	150900	416790235	4145	4155	4155	4145	24
333	20240513	150800	416690735	4165	4155	4165	4155	1154
334	20240513	150700	411890720	4140	4140	4140	4140	499
335	20240513	150600	409824860	4140	4140	4140	4140	7
336	20240513	150500	409795880	4155	4150	4155	4145	25
337	20240513	150400	409692105	4150	4150	4150	4150	1
338	20240513	150300	409687955	4145	4155	4155	4145	63
339	20240513	150200	409426795	4155	4155	4155	4155	957
340	20240513	150100	405450460	4150	4140	4150	4140	4969
341	20240513	150000	384843220	4140	4140	4140	4140	20
342	20240513	145900	384760420	4140	4140	4140	4140	0
343	20240513	145800	384760420	4140	4140	4140	4140	100
344	20240513	145700	384346420	4140	4140	4140	4140	0
345	20240513	145600	384346420	4140	4140	4140	4140	5
346	20240513	145500	384325720	4135	4135	4135	4135	0
347	20240513	145400	384325720	4135	4135	4135	4135	0
348	20240513	145300	384325720	4135	4135	4135	4135	0
349	20240513	145200	384325720	4135	4135	4135	4135	0
350	20240513	145100	384325720	4135	4135	4135	4135	337
351	20240513	145000	382932225	4140	4140	4140	4140	0
352	20240513	144900	382932225	4140	4140	4140	4140	50
353	20240513	144800	382725225	4140	4140	4140	4140	0
354	20240513	144700	382725225	4140	4140	4140	4140	0
355	20240513	144600	382725225	4140	4140	4140	4140	0
356	20240513	144500	382725225	4140	4140	4140	4140	0
357	20240513	144400	382725225	4140	4140	4140	4140	0
358	20240513	144300	382725225	4140	4140	4140	4140	204
359	20240513	144200	381880665	4140	4140	4140	4140	94
360	20240513	144100	381491505	4140	4140	4140	4140	1185
361	20240513	144000	376585605	4135	4130	4135	4130	2488
362	20240513	143900	366304345	4115	4115	4115	4115	0
363	20240513	143800	366304345	4115	4115	4115	4115	107
364	20240513	143700	365864040	4125	4125	4125	4125	500
365	20240513	143600	363801540	4130	4130	4130	4130	0
366	20240513	143500	363801540	4130	4130	4130	4130	0
367	20240513	143400	363801540	4130	4130	4130	4130	0
368	20240513	143300	363801540	4130	4130	4130	4130	0
369	20240513	143200	363801540	4130	4130	4130	4130	0
370	20240513	143100	363801540	4130	4130	4130	4130	0
371	20240513	143000	363801540	4130	4130	4130	4130	0
372	20240513	142900	363801540	4130	4130	4130	4130	0
373	20240513	142800	363801540	4130	4130	4130	4130	4
374	20240513	142700	363785020	4130	4130	4130	4130	0
375	20240513	142600	363785020	4130	4130	4130	4130	0
376	20240513	142500	363785020	4130	4130	4130	4130	1
377	20240513	142400	363780890	4130	4130	4130	4130	0
378	20240513	142300	363780890	4130	4130	4130	4130	0
379	20240513	142200	363780890	4130	4130	4130	4130	0
380	20240513	142100	363780890	4130	4110	4130	4110	39
381	20240513	142000	363620580	4130	4130	4130	4130	10
382	20240513	141900	363579280	4130	4130	4130	4130	10
383	20240513	141800	363537980	4130	4130	4130	4130	2850
384	20240513	141700	351767480	4130	4130	4130	4130	0
385	20240513	141600	351767480	4130	4130	4130	4130	0
386	20240513	141500	351767480	4130	4130	4130	4130	0
387	20240513	141400	351767480	4130	4130	4130	4130	0
388	20240513	141300	351767480	4130	4110	4130	4110	101
389	20240513	141200	351352350	4110	4110	4110	4110	103
390	20240513	141100	350929020	4135	4135	4135	4135	0
391	20240513	141000	350929020	4135	4135	4135	4135	0
392	20240513	140900	350929020	4135	4135	4135	4135	0
393	20240513	140800	350929020	4135	4135	4135	4135	0
394	20240513	140700	350929020	4135	4135	4135	4135	0
395	20240513	140600	350929020	4135	4135	4135	4135	0
396	20240513	140500	350929020	4135	4110	4135	4110	4
397	20240513	140400	350912535	4135	4135	4135	4135	0
398	20240513	140300	350912535	4135	4135	4135	4135	0
399	20240513	140200	350912535	4135	4135	4135	4135	0
400	20240513	140100	350912535	4135	4135	4135	4135	0
401	20240513	140000	350912535	4135	4135	4135	4135	0
402	20240513	135900	350912535	4135	4135	4135	4135	1
403	20240513	135800	350908400	4110	4110	4110	4110	1
404	20240513	135700	350904290	4135	4110	4135	4110	21
405	20240513	135600	350817935	4130	4130	4130	4130	0
406	20240513	135500	350817935	4130	4130	4130	4130	0
407	20240513	135400	350817935	4130	4130	4130	4130	10
408	20240513	135300	350776635	4135	4135	4135	4135	0
409	20240513	135200	350776635	4135	4135	4135	4135	0
410	20240513	135100	350776635	4135	4135	4135	4135	0
411	20240513	135000	350776635	4135	4135	4135	4135	1
412	20240513	134900	350772500	4130	4130	4130	4130	2165
413	20240513	134800	341831050	4130	4125	4130	4125	2
414	20240513	134700	341822795	4120	4110	4120	4110	3
415	20240513	134600	341810450	4130	4120	4130	4120	4
416	20240513	134500	341793950	4115	4115	4120	4115	1067
417	20240513	134400	337397920	4110	4110	4110	4110	0
418	20240513	134300	337397920	4110	4125	4125	4110	2
419	20240513	134200	337389685	4110	4110	4110	4110	0
420	20240513	134100	337389685	4110	4110	4110	4110	24
421	20240513	134000	337291045	4110	4110	4110	4110	0
422	20240513	133900	337291045	4110	4110	4110	4110	0
423	20240513	133800	337291045	4110	4110	4110	4110	0
424	20240513	133700	337291045	4110	4110	4110	4110	0
425	20240513	133600	337291045	4110	4110	4110	4110	0
426	20240513	133500	337291045	4110	4110	4110	4110	0
427	20240513	133400	337291045	4110	4110	4110	4110	50
428	20240513	133300	337085545	4105	4105	4105	4105	493
429	20240513	133200	335061780	4105	4105	4105	4105	0
430	20240513	133100	335061780	4105	4105	4105	4105	0
431	20240513	133000	335061780	4105	4105	4105	4105	243
432	20240513	132900	334064265	4100	4100	4100	4100	0
433	20240513	132800	334064265	4100	4100	4100	4100	33
434	20240513	132700	333928965	4100	4100	4100	4100	514
435	20240513	132600	331821565	4100	4105	4105	4100	360
436	20240513	132500	330345245	4105	4125	4130	4105	405
437	20240513	132400	328681745	4120	4120	4120	4120	0
438	20240513	132300	328681745	4120	4120	4120	4120	0
439	20240513	132200	328681745	4120	4120	4120	4120	70
440	20240513	132100	328393345	4125	4125	4125	4125	0
441	20240513	132000	328393345	4125	4125	4125	4125	0
442	20240513	131900	328393345	4125	4125	4125	4125	21
443	20240513	131800	328306720	4130	4125	4130	4125	40
444	20240513	131700	328141620	4120	4120	4120	4120	10
445	20240513	131600	328100420	4140	4140	4140	4140	0
446	20240513	131500	328100420	4140	4140	4140	4140	0
447	20240513	131400	328100420	4140	4140	4140	4140	0
448	20240513	131300	328100420	4140	4140	4140	4140	1
449	20240513	131200	328096280	4140	4140	4140	4120	12
450	20240513	131100	328046620	4120	4120	4120	4120	0
451	20240513	131000	328046620	4120	4125	4125	4120	120
452	20240513	130900	327552120	4140	4140	4140	4140	0
453	20240513	130800	327552120	4140	4140	4140	4140	50
454	20240513	130700	327345120	4140	4140	4140	4140	300
455	20240513	130600	326103120	4140	4140	4140	4140	0
456	20240513	130500	326103120	4140	4130	4140	4130	333
457	20240513	130400	324726615	4115	4115	4115	4115	15
458	20240513	130300	324664890	4130	4140	4140	4115	224
459	20240513	130200	323737890	4140	4140	4140	4140	0
460	20240513	130100	323737890	4140	4140	4140	4140	0
461	20240513	130000	323737890	4140	4140	4140	4140	0
462	20240513	125900	323737890	4140	4140	4140	4140	262
463	20240513	125800	322653210	4140	4135	4140	4135	15
464	20240513	125700	322591180	4135	4135	4135	4135	0
465	20240513	125600	322591180	4135	4135	4135	4135	23
466	20240513	125500	322496075	4135	4125	4135	4125	1969
467	20240513	125400	314360660	4130	4130	4130	4130	0
468	20240513	125300	314360660	4130	4130	4130	4130	0
469	20240513	125200	314360660	4130	4125	4130	4125	243
470	20240513	125100	313357075	4130	4130	4130	4130	0
471	20240513	125000	313357075	4130	4130	4130	4130	0
472	20240513	124900	313357075	4130	4130	4130	4130	1
473	20240513	124800	313352945	4125	4120	4125	4120	433
474	20240513	124700	311568480	4120	4120	4120	4090	81
475	20240513	124600	311235480	4115	4115	4115	4115	0
476	20240513	124500	311235480	4115	4115	4115	4115	0
477	20240513	124400	311235480	4115	4100	4115	4100	2873
478	20240513	124300	299418185	4085	4085	4085	4085	0
479	20240513	124200	299418185	4085	4085	4085	4085	0
480	20240513	124100	299418185	4085	4085	4085	4085	0
481	20240513	124000	299418185	4085	4085	4085	4085	0
482	20240513	123900	299418185	4085	4085	4085	4085	0
483	20240513	123800	299418185	4085	4085	4085	4085	0
484	20240513	123700	299418185	4085	4085	4085	4085	0
485	20240513	123600	299418185	4085	4085	4085	4085	200
486	20240513	123500	298601185	4105	4105	4105	4105	0
487	20240513	123400	298601185	4105	4105	4105	4105	0
488	20240513	123300	298601185	4105	4100	4105	4100	515
489	20240513	123200	296489635	4095	4095	4095	4095	342
490	20240513	123100	295089145	4080	4080	4080	4080	345
491	20240513	123000	293681545	4100	4100	4100	4100	0
492	20240513	122900	293681545	4100	4100	4100	4100	0
493	20240513	122800	293681545	4100	4100	4100	4100	10
494	20240513	122700	293640545	4080	4080	4080	4080	1000
495	20240513	122600	289560545	4100	4100	4100	4100	0
496	20240513	122500	289560545	4100	4100	4100	4100	9
497	20240513	122400	289523645	4100	4100	4100	4100	1
498	20240513	122300	289519545	4085	4085	4085	4085	0
499	20240513	122200	289519545	4085	4085	4085	4085	1
500	20240513	122100	289515460	4095	4095	4095	4095	0
501	20240513	122000	289515460	4095	4095	4095	4095	0
502	20240513	121900	289515460	4095	4095	4095	4095	0
503	20240513	121800	289515460	4095	4095	4095	4095	0
504	20240513	121700	289515460	4095	4095	4095	4095	183
505	20240513	121600	288766075	4095	4095	4095	4095	4
506	20240513	121500	288749695	4100	4100	4100	4100	0
507	20240513	121400	288749695	4100	4100	4100	4100	0
508	20240513	121300	288749695	4100	4100	4100	4100	0
509	20240513	121200	288749695	4100	4100	4100	4100	10
510	20240513	121100	288708695	4095	4095	4095	4095	0
511	20240513	121000	288708695	4095	4095	4095	4095	313
512	20240513	120900	287426960	4090	4090	4090	4090	663
513	20240513	120800	284715290	4080	4080	4080	4080	0
514	20240513	120700	284715290	4080	4080	4080	4080	73
515	20240513	120600	284417450	4090	4090	4090	4090	0
516	20240513	120500	284417450	4090	4090	4090	4090	0
517	20240513	120400	284417450	4090	4090	4090	4090	0
518	20240513	120300	284417450	4090	4090	4090	4090	0
519	20240513	120200	284417450	4090	4090	4090	4090	10
520	20240513	120100	284376550	4090	4090	4090	4090	0
521	20240513	120000	284376550	4090	4090	4090	4090	0
522	20240513	115900	284376550	4090	4090	4090	4090	9
523	20240513	115800	284339740	4090	4090	4090	4090	0
524	20240513	115700	284339740	4090	4090	4090	4090	2
525	20240513	115600	284331560	4090	4090	4090	4090	0
526	20240513	115500	284331560	4090	4090	4090	4090	3
527	20240513	115400	284319290	4080	4080	4080	4080	0
528	20240513	115300	284319290	4080	4080	4080	4080	127
529	20240513	115200	283801130	4085	4085	4085	4085	0
530	20240513	115100	283801130	4085	4085	4085	4085	0
531	20240513	115000	283801130	4085	4085	4085	4085	0
532	20240513	114900	283801130	4085	4085	4085	4085	0
533	20240513	114800	283801130	4085	4085	4085	4085	244
534	20240513	114700	282804390	4080	4080	4080	4080	0
535	20240513	114600	282804390	4080	4080	4080	4080	510
536	20240513	114500	280723590	4080	4080	4080	4080	0
537	20240513	114400	280723590	4080	4080	4080	4080	30
538	20240513	114300	280601190	4080	4080	4080	4080	200
539	20240513	114200	279785190	4100	4100	4100	4100	0
540	20240513	114100	279785190	4100	4100	4100	4100	0
541	20240513	114000	279785190	4100	4100	4100	4100	0
542	20240513	113900	279785190	4100	4100	4100	4100	0
543	20240513	113800	279785190	4100	4100	4100	4100	0
544	20240513	113700	279785190	4100	4100	4100	4100	0
545	20240513	113600	279785190	4100	4100	4100	4100	0
546	20240513	113500	279785190	4100	4100	4100	4100	0
547	20240513	113400	279785190	4100	4100	4100	4100	0
548	20240513	113300	279785190	4100	4100	4100	4100	0
549	20240513	113200	279785190	4100	4100	4100	4100	0
550	20240513	113100	279785190	4100	4095	4100	4095	11
551	20240513	113000	279740140	4100	4100	4100	4100	0
552	20240513	112900	279740140	4100	4100	4100	4100	0
553	20240513	112800	279740140	4100	4100	4100	4100	0
554	20240513	112700	279740140	4100	4100	4100	4100	4
555	20240513	112600	279723740	4100	4100	4100	4100	3
556	20240513	112500	279711440	4070	4070	4070	4070	0
557	20240513	112400	279711440	4070	4070	4070	4070	0
558	20240513	112300	279711440	4070	4070	4070	4070	0
559	20240513	112200	279711440	4070	4070	4070	4070	0
560	20240513	112100	279711440	4070	4100	4100	4070	17
561	20240513	112000	279642010	4075	4075	4075	4075	10
562	20240513	111900	279601260	4100	4100	4100	4100	0
563	20240513	111800	279601260	4100	4100	4100	4100	100
564	20240513	111700	279191260	4100	4085	4100	4060	3679
565	20240513	111600	264134085	4085	4085	4085	4085	0
566	20240513	111500	264134085	4085	4070	4085	4070	6645
567	20240513	111400	237079600	4070	4070	4070	4070	0
568	20240513	111300	237079600	4070	4070	4070	4070	0
569	20240513	111200	237079600	4070	4070	4070	4070	0
570	20240513	111100	237079600	4070	4070	4070	4070	0
571	20240513	111000	237079600	4070	4070	4070	4070	0
572	20240513	110900	237079600	4070	4070	4070	4070	0
573	20240513	110800	237079600	4070	4070	4070	4070	0
574	20240513	110700	237079600	4070	4070	4070	4070	0
575	20240513	110600	237079600	4070	4070	4070	4070	0
576	20240513	110500	237079600	4070	4070	4070	4070	0
577	20240513	110400	237079600	4070	4070	4070	4070	0
578	20240513	110300	237079600	4070	4070	4070	4070	0
579	20240513	110200	237079600	4070	4070	4070	4070	0
580	20240513	110100	237079600	4070	4070	4070	4070	0
581	20240513	110000	237079600	4070	4070	4070	4070	0
582	20240513	105900	237079600	4070	4070	4070	4070	1
583	20240513	105800	237075530	4070	4070	4070	4070	1
584	20240513	105700	237071460	4060	4060	4060	4060	22
585	20240513	105600	236982140	4070	4070	4070	4070	0
586	20240513	105500	236982140	4070	4060	4070	4060	4
587	20240513	105400	236965890	4060	4060	4060	4060	0
588	20240513	105300	236965890	4060	4060	4060	4060	0
589	20240513	105200	236965890	4060	4060	4060	4060	497
590	20240513	105100	234948070	4060	4060	4060	4060	50
591	20240513	105000	234745070	4075	4075	4075	4075	0
592	20240513	104900	234745070	4075	4075	4075	4075	0
593	20240513	104800	234745070	4075	4075	4075	4075	0
594	20240513	104700	234745070	4075	4075	4075	4075	0
595	20240513	104600	234745070	4075	4075	4075	4075	0
596	20240513	104500	234745070	4075	4075	4075	4075	0
597	20240513	104400	234745070	4075	4075	4075	4075	0
598	20240513	104300	234745070	4075	4075	4075	4075	0
599	20240513	104200	234745070	4075	4075	4075	4075	0
600	20240513	104100	234745070	4075	4075	4075	4075	0
601	20240513	104000	234745070	4075	4075	4075	4075	0
602	20240513	103900	234745070	4075	4065	4075	4045	1936
603	20240513	103800	226875300	4065	4075	4075	4065	1001
604	20240513	103700	222806225	4070	4070	4075	4070	43
605	20240513	103600	222631210	4075	4070	4075	4070	32
606	20240513	103500	222500965	4070	4070	4070	4070	0
607	20240513	103400	222500965	4070	4065	4070	4065	4599
608	20240513	103300	203798035	4065	4065	4065	4065	0
609	20240513	103200	203798035	4065	4065	4065	4065	0
610	20240513	103100	203798035	4065	4065	4065	4065	0
611	20240513	103000	203798035	4065	4065	4065	4065	0
612	20240513	102900	203798035	4065	4065	4065	4065	0
613	20240513	102800	203798035	4065	4065	4065	4065	0
614	20240513	102700	203798035	4065	4040	4065	4040	61
615	20240513	102600	203551570	4070	4070	4070	4070	0
616	20240513	102500	203551570	4070	4070	4070	4070	0
617	20240513	102400	203551570	4070	4070	4070	4070	0
618	20240513	102300	203551570	4070	4070	4070	4070	100
619	20240513	102200	203144570	4040	4040	4040	4040	256
620	20240513	102100	202110330	4075	4075	4075	4075	0
621	20240513	102000	202110330	4075	4075	4075	4075	170
622	20240513	101900	201417580	4075	4075	4075	4075	1
623	20240513	101800	201413505	4070	4070	4070	4070	1015
624	20240513	101700	197282455	4070	4055	4070	4055	1300
625	20240513	101600	191998235	4060	4060	4060	4060	0
626	20240513	101500	191998235	4060	4035	4060	4025	25
627	20240513	101400	191897480	4065	4065	4065	4065	0
628	20240513	101300	191897480	4065	4065	4065	4065	0
629	20240513	101200	191897480	4065	4065	4065	4065	0
630	20240513	101100	191897480	4065	4060	4065	4060	5
631	20240513	101000	191877175	4060	4060	4060	4060	0
632	20240513	100900	191877175	4060	4060	4060	4060	1
633	20240513	100800	191873115	4060	4060	4060	4060	0
634	20240513	100700	191873115	4060	4060	4060	4060	0
635	20240513	100600	191873115	4060	4060	4060	4060	0
636	20240513	100500	191873115	4060	4060	4060	4060	0
637	20240513	100400	191873115	4060	4060	4060	4060	31
638	20240513	100300	191747255	4060	4060	4060	4060	0
639	20240513	100200	191747255	4060	4060	4060	4060	0
640	20240513	100100	191747255	4060	4055	4060	4055	6
641	20240513	100000	191722920	4060	4055	4060	4055	6
642	20240513	095900	191698585	4055	4050	4055	4050	1001
643	20240513	095800	187644530	4050	4050	4050	4050	0
644	20240513	095700	187644530	4050	4050	4050	4050	0
645	20240513	095600	187644530	4050	4050	4050	4050	0
646	20240513	095500	187644530	4050	4050	4050	4050	0
647	20240513	095400	187644530	4050	4050	4050	4050	0
648	20240513	095300	187644530	4050	4050	4050	4050	0
649	20240513	095200	187644530	4050	4050	4050	4050	0
650	20240513	095100	187644530	4050	4050	4050	4050	637
651	20240513	095000	185064680	4045	4045	4045	4045	500
652	20240513	094900	183042180	4045	4040	4045	4040	43
653	20240513	094800	182868455	4040	4040	4040	4040	1
654	20240513	094700	182864415	4020	4020	4020	4020	0
655	20240513	094600	182864415	4020	4020	4020	4020	0
656	20240513	094500	182864415	4020	4020	4020	4020	5
657	20240513	094400	182844315	4015	4030	4030	4015	328
658	20240513	094300	181526620	4050	4050	4050	4050	0
659	20240513	094200	181526620	4050	4050	4050	4050	0
660	20240513	094100	181526620	4050	4050	4050	4050	0
661	20240513	094000	181526620	4050	4050	4050	4050	0
662	20240513	093900	181526620	4050	4050	4050	4050	0
663	20240513	093800	181526620	4050	4050	4050	4050	1
664	20240513	093700	181522570	4025	4025	4025	4025	0
665	20240513	093600	181522570	4025	4040	4040	4020	665
666	20240513	093500	178848310	4070	4070	4070	4070	0
667	20240513	093400	178848310	4070	4070	4070	4070	0
668	20240513	093300	178848310	4070	4070	4070	4070	0
669	20240513	093200	178848310	4070	4070	4070	4070	0
670	20240513	093100	178848310	4070	4070	4070	4070	1
671	20240513	093000	178844240	4040	4045	4045	4040	12
672	20240513	092900	178795730	4075	4075	4075	4075	0
673	20240513	092800	178795730	4075	4050	4075	4050	278
674	20240513	092700	177668445	4050	4040	4050	4040	1010
675	20240513	092600	173587975	4040	4040	4040	4040	0
676	20240513	092500	173587975	4040	4035	4040	4035	66
677	20240513	092400	173321655	4035	4015	4035	4015	250
678	20240513	092300	172317885	4040	4030	4040	4030	16
679	20240513	092200	172253335	4025	4010	4025	4010	9922
680	20240513	092100	132412465	4010	4010	4010	4010	431
681	20240513	092000	130684155	4010	3990	4010	3990	7
682	20240513	091900	130656165	4015	3985	4015	3985	501
683	20240513	091800	128659650	4005	4005	4005	4005	1049
684	20240513	091700	124458405	4020	4020	4020	4020	0
685	20240513	091600	124458405	4020	4020	4020	4020	0
686	20240513	091500	124458405	4020	4020	4020	4020	0
687	20240513	091400	124458405	4020	3990	4020	3990	4710
688	20240513	091300	105665205	4015	4010	4015	4010	400
689	20240513	091200	104060360	4010	4000	4010	4000	269
690	20240513	091100	102984250	4000	3995	4000	3995	1565
691	20240513	091000	96730355	3995	3990	3995	3990	26
692	20240513	090900	96626495	3995	3980	3995	3965	4300
693	20240513	090800	79567950	4005	4000	4005	4000	195
694	20240513	090700	78787945	4000	4000	4000	4000	0
695	20240513	090600	78787945	4000	3975	4000	3975	16
696	20240513	090500	78724320	3995	3995	3995	3995	657
697	20240513	090400	76099605	3970	3985	3995	3965	5128
698	20240513	090300	55732925	3990	3990	3990	3975	125
699	20240513	090200	55235975	3970	4000	4000	3970	5000
700	20240513	090100	35355475	4020	4010	4020	4010	156
701	20240513	090000	34729860	4010	3975	4040	3975	8723