KissMeData/041460/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	192200	148170260	4100	4100	4100	4100	580
3	20240516	192100	148170260	4100	4100	4100	4100	0
4	20240516	192000	148170260	4100	4100	4100	4100	0
5	20240516	191900	148170260	4100	4100	4100	4100	0
6	20240516	191800	148170260	4100	4100	4100	4100	0
7	20240516	191700	148170260	4100	4100	4100	4100	0
8	20240516	191600	148170260	4100	4100	4100	4100	0
9	20240516	191500	148170260	4100	4100	4100	4100	0
10	20240516	191400	148170260	4100	4100	4100	4100	0
11	20240516	191300	148170260	4100	4100	4100	4100	0
12	20240516	191200	148170260	4100	4100	4100	4100	0
13	20240516	191100	148170260	4100	4100	4100	4100	0
14	20240516	191000	148170260	4100	4100	4100	4100	0
15	20240516	190900	148170260	4100	4100	4100	4100	0
16	20240516	190800	148170260	4100	4100	4100	4100	0
17	20240516	190700	148170260	4100	4100	4100	4100	0
18	20240516	190600	148170260	4100	4100	4100	4100	0
19	20240516	190500	148170260	4100	4100	4100	4100	0
20	20240516	190400	148170260	4100	4100	4100	4100	0
21	20240516	190300	148170260	4100	4100	4100	4100	0
22	20240516	190200	148170260	4100	4100	4100	4100	0
23	20240516	190100	148170260	4100	4100	4100	4100	0
24	20240516	190000	148170260	4100	4100	4100	4100	0
25	20240516	185900	148170260	4100	4100	4100	4100	0
26	20240516	185800	148170260	4100	4100	4100	4100	0
27	20240516	185700	148170260	4100	4100	4100	4100	0
28	20240516	185600	148170260	4100	4100	4100	4100	0
29	20240516	185500	148170260	4100	4100	4100	4100	0
30	20240516	185400	148170260	4100	4100	4100	4100	0
31	20240516	185300	148170260	4100	4100	4100	4100	0
32	20240516	185200	148170260	4100	4100	4100	4100	580
33	20240516	185100	148170260	4100	4100	4100	4100	0
34	20240516	185000	148170260	4100	4100	4100	4100	0
35	20240516	184900	148170260	4100	4100	4100	4100	0
36	20240516	184800	148170260	4100	4100	4100	4100	0
37	20240516	184700	148170260	4100	4100	4100	4100	0
38	20240516	184600	148170260	4100	4100	4100	4100	0
39	20240516	184500	148170260	4100	4100	4100	4100	0
40	20240516	184400	148170260	4100	4100	4100	4100	0
41	20240516	184300	148170260	4100	4100	4100	4100	0
42	20240516	184200	148170260	4100	4100	4100	4100	0
43	20240516	184100	148170260	4100	4100	4100	4100	0
44	20240516	184000	148170260	4100	4100	4100	4100	0
45	20240516	183900	148170260	4100	4100	4100	4100	0
46	20240516	183800	148170260	4100	4100	4100	4100	0
47	20240516	183700	148170260	4100	4100	4100	4100	0
48	20240516	183600	148170260	4100	4100	4100	4100	0
49	20240516	183500	148170260	4100	4100	4100	4100	0
50	20240516	183400	148170260	4100	4100	4100	4100	0
51	20240516	183300	148170260	4100	4100	4100	4100	0
52	20240516	183200	148170260	4100	4100	4100	4100	0
53	20240516	183100	148170260	4100	4100	4100	4100	0
54	20240516	183000	148170260	4100	4100	4100	4100	0
55	20240516	182900	148170260	4100	4100	4100	4100	0
56	20240516	182800	148170260	4100	4100	4100	4100	0
57	20240516	182700	148170260	4100	4100	4100	4100	0
58	20240516	182600	148170260	4100	4100	4100	4100	0
59	20240516	182500	148170260	4100	4100	4100	4100	0
60	20240516	182400	148170260	4100	4100	4100	4100	0
61	20240516	182300	148170260	4100	4100	4100	4100	0
62	20240516	182200	148170260	4100	4100	4100	4100	580
63	20240516	182100	148170260	4100	4100	4100	4100	0
64	20240516	182000	148170260	4100	4100	4100	4100	0
65	20240516	181900	148170260	4100	4100	4100	4100	0
66	20240516	181800	148170260	4100	4100	4100	4100	0
67	20240516	181700	148170260	4100	4100	4100	4100	0
68	20240516	181600	148170260	4100	4100	4100	4100	0
69	20240516	181500	148170260	4100	4100	4100	4100	0
70	20240516	181400	148170260	4100	4100	4100	4100	0
71	20240516	181300	148170260	4100	4100	4100	4100	0
72	20240516	181200	148170260	4100	4100	4100	4100	0
73	20240516	181100	148170260	4100	4100	4100	4100	0
74	20240516	181000	148170260	4100	4100	4100	4100	0
75	20240516	180900	148170260	4100	4100	4100	4100	0
76	20240516	180800	148170260	4100	4100	4100	4100	0
77	20240516	180700	148170260	4100	4100	4100	4100	0
78	20240516	180600	148170260	4100	4100	4100	4100	0
79	20240516	180500	148170260	4100	4100	4100	4100	0
80	20240516	180400	148170260	4100	4100	4100	4100	0
81	20240516	180300	148170260	4100	4100	4100	4100	0
82	20240516	180200	148170260	4100	4100	4100	4100	0
83	20240516	180100	148170260	4100	4100	4100	4100	0
84	20240516	180000	148170260	4100	4100	4100	4100	0
85	20240516	175900	148170260	4100	4100	4100	4100	0
86	20240516	175800	148170260	4100	4100	4100	4100	0
87	20240516	175700	148170260	4100	4100	4100	4100	0
88	20240516	175600	148170260	4100	4100	4100	4100	0
89	20240516	175500	148170260	4100	4100	4100	4100	0
90	20240516	175400	148170260	4100	4100	4100	4100	0
91	20240516	175300	148170260	4100	4100	4100	4100	0
92	20240516	175200	148170260	4100	4100	4100	4100	580
93	20240516	175100	148170260	4100	4100	4100	4100	0
94	20240516	175000	148170260	4100	4100	4100	4100	0
95	20240516	174900	148170260	4100	4100	4100	4100	0
96	20240516	174800	148170260	4100	4100	4100	4100	0
97	20240516	174700	148170260	4100	4100	4100	4100	0
98	20240516	174600	148170260	4100	4100	4100	4100	0
99	20240516	174500	148170260	4100	4100	4100	4100	0
100	20240516	174400	148170260	4100	4100	4100	4100	0
101	20240516	174300	148170260	4100	4100	4100	4100	0
102	20240516	174200	148170260	4100	4100	4100	4100	0
103	20240516	174100	148170260	4100	4100	4100	4100	0
104	20240516	174000	148170260	4100	4100	4100	4100	0
105	20240516	173900	148170260	4100	4100	4100	4100	0
106	20240516	173800	148170260	4100	4100	4100	4100	0
107	20240516	173700	148170260	4100	4100	4100	4100	0
108	20240516	173600	148170260	4100	4100	4100	4100	0
109	20240516	173500	148170260	4100	4100	4100	4100	0
110	20240516	173400	148170260	4100	4100	4100	4100	0
111	20240516	173300	148170260	4100	4100	4100	4100	0
112	20240516	173200	148170260	4100	4100	4100	4100	0
113	20240516	173100	148170260	4100	4100	4100	4100	0
114	20240516	173000	148170260	4100	4100	4100	4100	0
115	20240516	172900	148170260	4100	4100	4100	4100	0
116	20240516	172800	148170260	4100	4100	4100	4100	0
117	20240516	172700	148170260	4100	4100	4100	4100	0
118	20240516	172600	148170260	4100	4100	4100	4100	0
119	20240516	172500	148170260	4100	4100	4100	4100	0
120	20240516	172400	148170260	4100	4100	4100	4100	0
121	20240516	172300	148170260	4100	4100	4100	4100	0
122	20240516	172200	148170260	4100	4100	4100	4100	580
123	20240516	172100	148170260	4100	4100	4100	4100	0
124	20240516	172000	148170260	4100	4100	4100	4100	0
125	20240516	171900	148170260	4100	4100	4100	4100	0
126	20240516	171800	148170260	4100	4100	4100	4100	0
127	20240516	171700	148170260	4100	4100	4100	4100	0
128	20240516	171600	148170260	4100	4100	4100	4100	0
129	20240516	171500	148170260	4100	4100	4100	4100	0
130	20240516	171400	148170260	4100	4100	4100	4100	0
131	20240516	171300	148170260	4100	4100	4100	4100	0
132	20240516	171200	148170260	4100	4100	4100	4100	0
133	20240516	171100	148170260	4100	4100	4100	4100	0
134	20240516	171000	148170260	4100	4100	4100	4100	0
135	20240516	170900	148170260	4100	4100	4100	4100	0
136	20240516	170800	148170260	4100	4100	4100	4100	0
137	20240516	170700	148170260	4100	4100	4100	4100	0
138	20240516	170600	148170260	4100	4100	4100	4100	0
139	20240516	170500	148170260	4100	4100	4100	4100	0
140	20240516	170400	148170260	4100	4100	4100	4100	0
141	20240516	170300	148170260	4100	4100	4100	4100	0
142	20240516	170200	148170260	4100	4100	4100	4100	0
143	20240516	170100	148170260	4100	4100	4100	4100	0
144	20240516	170000	148170260	4100	4100	4100	4100	0
145	20240516	165900	148170260	4100	4100	4100	4100	0
146	20240516	165800	148170260	4100	4100	4100	4100	0
147	20240516	165700	148170260	4100	4100	4100	4100	0
148	20240516	165600	148170260	4100	4100	4100	4100	0
149	20240516	165500	148170260	4100	4100	4100	4100	0
150	20240516	165400	148170260	4100	4100	4100	4100	0
151	20240516	165300	148170260	4100	4100	4100	4100	0
152	20240516	165200	148170260	4100	4100	4100	4100	580
153	20240516	165100	148170260	4100	4100	4100	4100	0
154	20240516	165000	148170260	4100	4100	4100	4100	0
155	20240516	164900	148170260	4100	4100	4100	4100	0
156	20240516	164800	148170260	4100	4100	4100	4100	0
157	20240516	164700	148170260	4100	4100	4100	4100	0
158	20240516	164600	148170260	4100	4100	4100	4100	0
159	20240516	164500	148170260	4100	4100	4100	4100	0
160	20240516	164400	148170260	4100	4100	4100	4100	0
161	20240516	164300	148170260	4100	4100	4100	4100	0
162	20240516	164200	148170260	4100	4100	4100	4100	0
163	20240516	164100	148170260	4100	4100	4100	4100	0
164	20240516	164000	148170260	4100	4100	4100	4100	0
165	20240516	163900	148170260	4100	4100	4100	4100	0
166	20240516	163800	148170260	4100	4100	4100	4100	0
167	20240516	163700	148170260	4100	4100	4100	4100	0
168	20240516	163600	148170260	4100	4100	4100	4100	0
169	20240516	163500	148170260	4100	4100	4100	4100	0
170	20240516	163400	148170260	4100	4100	4100	4100	0
171	20240516	163300	148170260	4100	4100	4100	4100	0
172	20240516	163200	148170260	4100	4100	4100	4100	0
173	20240516	163100	148170260	4100	4100	4100	4100	0
174	20240516	163000	148170260	4100	4100	4100	4100	0
175	20240516	162900	148170260	4100	4100	4100	4100	0
176	20240516	162800	148170260	4100	4100	4100	4100	0
177	20240516	162700	148170260	4100	4100	4100	4100	0
178	20240516	162600	148170260	4100	4100	4100	4100	0
179	20240516	162500	148170260	4100	4100	4100	4100	0
180	20240516	162400	148170260	4100	4100	4100	4100	0
181	20240516	162300	148170260	4100	4100	4100	4100	0
182	20240516	162200	148170260	4100	4100	4100	4100	580
183	20240516	162100	148170260	4100	4100	4100	4100	0
184	20240516	162000	148170260	4100	4100	4100	4100	0
185	20240516	161900	148170260	4100	4100	4100	4100	0
186	20240516	161800	148170260	4100	4100	4100	4100	0
187	20240516	161700	148170260	4100	4100	4100	4100	0
188	20240516	161600	148170260	4100	4100	4100	4100	0
189	20240516	161500	148170260	4100	4100	4100	4100	0
190	20240516	161400	148170260	4100	4100	4100	4100	0
191	20240516	161300	148170260	4100	4100	4100	4100	0
192	20240516	161200	148170260	4100	4100	4100	4100	0
193	20240516	161100	148170260	4100	4100	4100	4100	0
194	20240516	161000	148170260	4100	4100	4100	4100	0
195	20240516	160900	148170260	4100	4100	4100	4100	0
196	20240516	160800	148170260	4100	4100	4100	4100	0
197	20240516	160700	148170260	4100	4100	4100	4100	0
198	20240516	160600	148170260	4100	4100	4100	4100	0
199	20240516	160500	148170260	4100	4100	4100	4100	0
200	20240516	160400	148170260	4100	4100	4100	4100	0
201	20240516	160300	148170260	4100	4100	4100	4100	0
202	20240516	160200	148170260	4100	4100	4100	4100	0
203	20240516	160100	148170260	4100	4100	4100	4100	0
204	20240516	160000	148170260	4100	4100	4100	4100	0
205	20240516	155900	148170260	4100	4100	4100	4100	0
206	20240516	155800	148170260	4100	4100	4100	4100	0
207	20240516	155700	148170260	4100	4100	4100	4100	0
208	20240516	155600	148170260	4100	4100	4100	4100	0
209	20240516	155500	148170260	4100	4100	4100	4100	0
210	20240516	155400	148170260	4100	4100	4100	4100	0
211	20240516	155300	148170260	4100	4100	4100	4100	0
212	20240516	155200	148170260	4100	4100	4100	4100	580
213	20240516	155100	148170260	4100	4100	4100	4100	0
214	20240516	155000	148170260	4100	4100	4100	4100	0
215	20240516	154900	148170260	4100	4100	4100	4100	0
216	20240516	154800	148170260	4100	4100	4100	4100	0
217	20240516	154700	148170260	4100	4100	4100	4100	0
218	20240516	154600	148170260	4100	4100	4100	4100	0
219	20240516	154500	148170260	4100	4100	4100	4100	0
220	20240516	154400	148170260	4100	4100	4100	4100	0
221	20240516	154300	148170260	4100	4100	4100	4100	0
222	20240516	154200	148170260	4100	4100	4100	4100	0
223	20240516	154100	148170260	4100	4100	4100	4100	0
224	20240516	154000	148170260	4100	4100	4100	4100	0
225	20240516	153900	148170260	4100	4100	4100	4100	0
226	20240516	153800	148170260	4100	4100	4100	4100	0
227	20240516	153700	148170260	4100	4100	4100	4100	0
228	20240516	153600	148170260	4100	4100	4100	4100	0
229	20240516	153500	148170260	4100	4100	4100	4100	0
230	20240516	153400	148170260	4100	4100	4100	4100	0
231	20240516	153300	148170260	4100	4100	4100	4100	0
232	20240516	153200	148170260	4100	4100	4100	4100	0
233	20240516	153100	148170260	4100	4100	4100	4100	0
234	20240516	153000	148170260	4100	4100	4100	4100	580
235	20240516	152900	145792260	4090	4090	4090	4090	0
236	20240516	152800	145792260	4090	4090	4090	4090	0
237	20240516	152700	145792260	4090	4090	4090	4090	0
238	20240516	152600	145792260	4090	4090	4090	4090	0
239	20240516	152500	145792260	4090	4090	4090	4090	0
240	20240516	152400	145792260	4090	4090	4090	4090	0
241	20240516	152300	145792260	4090	4090	4090	4090	0
242	20240516	152200	145792260	4090	4090	4090	4090	0
243	20240516	152100	145792260	4090	4090	4090	4090	0
244	20240516	152000	145792260	4090	4090	4090	4090	0
245	20240516	151900	145792260	4090	4090	4090	4090	784
246	20240516	151800	142585700	4090	4090	4090	4090	5
247	20240516	151700	142565250	4090	4090	4090	4090	0
248	20240516	151600	142565250	4090	4090	4090	4090	10
249	20240516	151500	142524350	4090	4090	4090	4090	0
250	20240516	151400	142524350	4090	4090	4090	4090	0
251	20240516	151300	142524350	4090	4090	4090	4090	10
252	20240516	151200	142483450	4085	4085	4085	4085	5
253	20240516	151100	142463025	4085	4090	4090	4085	3
254	20240516	151000	142450760	4090	4090	4090	4090	100
255	20240516	150900	142041760	4090	4090	4090	4090	0
256	20240516	150800	142041760	4090	4090	4090	4090	0
257	20240516	150700	142041760	4090	4090	4090	4090	0
258	20240516	150600	142041760	4090	4090	4090	4090	0
259	20240516	150500	142041760	4090	4090	4090	4090	0
260	20240516	150400	142041760	4090	4090	4090	4090	0
261	20240516	150300	142041760	4090	4090	4090	4090	0
262	20240516	150200	142041760	4090	4090	4090	4090	50
263	20240516	150100	141837260	4085	4085	4085	4085	0
264	20240516	150000	141837260	4085	4085	4085	4085	0
265	20240516	145900	141837260	4085	4085	4085	4085	2010
266	20240516	145800	133626410	4080	4080	4080	4080	0
267	20240516	145700	133626410	4080	4080	4080	4080	509
268	20240516	145600	131549690	4085	4085	4085	4085	1
269	20240516	145500	131545605	4085	4085	4085	4085	0
270	20240516	145400	131545605	4085	4085	4085	4085	0
271	20240516	145300	131545605	4085	4085	4085	4085	0
272	20240516	145200	131545605	4085	4085	4085	4085	0
273	20240516	145100	131545605	4085	4085	4085	4085	1
274	20240516	145000	131541520	4080	4080	4080	4080	0
275	20240516	144900	131541520	4080	4080	4080	4080	0
276	20240516	144800	131541520	4080	4080	4080	4080	0
277	20240516	144700	131541520	4080	4080	4080	4080	0
278	20240516	144600	131541520	4080	4080	4080	4080	250
279	20240516	144500	130521520	4085	4085	4085	4085	1
280	20240516	144400	130517435	4085	4085	4085	4085	5
281	20240516	144300	130497010	4085	4085	4085	4085	0
282	20240516	144200	130497010	4085	4085	4085	4085	150
283	20240516	144100	129884260	4085	4085	4085	4085	0
284	20240516	144000	129884260	4085	4085	4085	4085	0
285	20240516	143900	129884260	4085	4085	4085	4085	0
286	20240516	143800	129884260	4085	4085	4085	4085	0
287	20240516	143700	129884260	4085	4085	4085	4085	161
288	20240516	143600	129226575	4085	4085	4085	4085	0
289	20240516	143500	129226575	4085	4085	4085	4085	0
290	20240516	143400	129226575	4085	4085	4085	4085	20
291	20240516	143300	129144875	4080	4085	4085	4080	9
292	20240516	143200	129108115	4090	4090	4090	4090	0
293	20240516	143100	129108115	4090	4090	4090	4090	1
294	20240516	143000	129104025	4090	4090	4090	4090	0
295	20240516	142900	129104025	4090	4090	4090	4090	4
296	20240516	142800	129087665	4090	4090	4090	4090	0
297	20240516	142700	129087665	4090	4090	4090	4090	0
298	20240516	142600	129087665	4090	4090	4090	4090	5
299	20240516	142500	129067215	4095	4095	4095	4095	0
300	20240516	142400	129067215	4095	4095	4095	4095	0
301	20240516	142300	129067215	4095	4095	4095	4095	0
302	20240516	142200	129067215	4095	4095	4095	4095	0
303	20240516	142100	129067215	4095	4095	4095	4095	1
304	20240516	142000	129063120	4095	4095	4095	4095	0
305	20240516	141900	129063120	4095	4095	4095	4095	0
306	20240516	141800	129063120	4095	4095	4095	4095	120
307	20240516	141700	128571720	4095	4095	4095	4095	0
308	20240516	141600	128571720	4095	4095	4095	4095	0
309	20240516	141500	128571720	4095	4095	4095	4095	60
310	20240516	141400	128326020	4095	4095	4095	4095	1
311	20240516	141300	128321925	4095	4095	4095	4095	0
312	20240516	141200	128321925	4095	4095	4095	4095	120
313	20240516	141100	127830525	4095	4095	4095	4095	0
314	20240516	141000	127830525	4095	4095	4095	4095	0
315	20240516	140900	127830525	4095	4095	4095	4095	0
316	20240516	140800	127830525	4095	4095	4095	4095	0
317	20240516	140700	127830525	4095	4090	4095	4090	597
318	20240516	140600	125388260	4090	4090	4090	4090	13
319	20240516	140500	125335090	4095	4095	4095	4095	0
320	20240516	140400	125335090	4095	4095	4095	4095	0
321	20240516	140300	125335090	4095	4095	4095	4095	0
322	20240516	140200	125335090	4095	4095	4095	4095	0
323	20240516	140100	125335090	4095	4095	4095	4095	0
324	20240516	140000	125335090	4095	4095	4095	4095	0
325	20240516	135900	125335090	4095	4095	4095	4095	0
326	20240516	135800	125335090	4095	4080	4095	4080	28
327	20240516	135700	125220790	4080	4080	4080	4080	0
328	20240516	135600	125220790	4080	4080	4080	4080	0
329	20240516	135500	125220790	4080	4080	4080	4080	2355
330	20240516	135400	115612390	4085	4085	4085	4085	3411
331	20240516	135300	101678455	4090	4090	4090	4090	0
332	20240516	135200	101678455	4090	4090	4090	4090	0
333	20240516	135100	101678455	4090	4090	4090	4090	126
334	20240516	135000	101163115	4090	4090	4090	4090	9
335	20240516	134900	101126305	4090	4090	4090	4090	0
336	20240516	134800	101126305	4090	4090	4090	4090	0
337	20240516	134700	101126305	4090	4090	4090	4090	79
338	20240516	134600	100803195	4090	4090	4090	4090	0
339	20240516	134500	100803195	4090	4090	4090	4090	1
340	20240516	134400	100799105	4090	4090	4090	4090	2
341	20240516	134300	100790925	4085	4085	4085	4085	0
342	20240516	134200	100790925	4085	4085	4085	4085	0
343	20240516	134100	100790925	4085	4085	4085	4085	0
344	20240516	134000	100790925	4085	4085	4085	4085	0
345	20240516	133900	100790925	4085	4085	4085	4085	0
346	20240516	133800	100790925	4085	4085	4085	4085	0
347	20240516	133700	100790925	4085	4085	4085	4085	0
348	20240516	133600	100790925	4085	4085	4085	4085	0
349	20240516	133500	100790925	4085	4085	4085	4085	0
350	20240516	133400	100790925	4085	4085	4085	4085	0
351	20240516	133300	100790925	4085	4085	4085	4085	0
352	20240516	133200	100790925	4085	4085	4085	4085	0
353	20240516	133100	100790925	4085	4090	4090	4085	893
354	20240516	133000	97142820	4090	4090	4090	4090	1
355	20240516	132900	97138730	4090	4090	4090	4090	0
356	20240516	132800	97138730	4090	4090	4090	4090	0
357	20240516	132700	97138730	4090	4090	4090	4090	0
358	20240516	132600	97138730	4090	4090	4090	4090	0
359	20240516	132500	97138730	4090	4090	4090	4090	1
360	20240516	132400	97134640	4095	4095	4095	4095	0
361	20240516	132300	97134640	4095	4095	4095	4095	23
362	20240516	132200	97040455	4085	4085	4085	4085	0
363	20240516	132100	97040455	4085	4085	4085	4085	0
364	20240516	132000	97040455	4085	4085	4085	4085	0
365	20240516	131900	97040455	4085	4085	4085	4085	0
366	20240516	131800	97040455	4085	4085	4085	4085	1
367	20240516	131700	97036370	4095	4095	4095	4095	0
368	20240516	131600	97036370	4095	4095	4095	4095	0
369	20240516	131500	97036370	4095	4095	4095	4095	0
370	20240516	131400	97036370	4095	4095	4095	4095	0
371	20240516	131300	97036370	4095	4095	4095	4095	0
372	20240516	131200	97036370	4095	4095	4095	4095	0
373	20240516	131100	97036370	4095	4095	4095	4095	0
374	20240516	131000	97036370	4095	4095	4095	4095	0
375	20240516	130900	97036370	4095	4095	4095	4095	100
376	20240516	130800	96626870	4090	4090	4090	4090	0
377	20240516	130700	96626870	4090	4090	4090	4090	0
378	20240516	130600	96626870	4090	4090	4090	4090	238
379	20240516	130500	95653450	4090	4090	4090	4090	0
380	20240516	130400	95653450	4090	4090	4090	4090	0
381	20240516	130300	95653450	4090	4090	4090	4090	0
382	20240516	130200	95653450	4090	4090	4090	4090	66
383	20240516	130100	95383510	4090	4090	4090	4090	26
384	20240516	130000	95277170	4090	4090	4090	4090	0
385	20240516	125900	95277170	4090	4090	4090	4090	102
386	20240516	125800	94859990	4090	4090	4090	4090	11
387	20240516	125700	94815000	4090	4090	4090	4090	0
388	20240516	125600	94815000	4090	4090	4090	4090	0
389	20240516	125500	94815000	4090	4090	4090	4090	0
390	20240516	125400	94815000	4090	4090	4090	4090	12
391	20240516	125300	94765920	4095	4095	4095	4095	0
392	20240516	125200	94765920	4095	4095	4095	4095	0
393	20240516	125100	94765920	4095	4095	4095	4095	0
394	20240516	125000	94765920	4095	4095	4095	4095	0
395	20240516	124900	94765920	4095	4095	4095	4095	0
396	20240516	124800	94765920	4095	4095	4095	4095	0
397	20240516	124700	94765920	4095	4095	4095	4095	0
398	20240516	124600	94765920	4095	4095	4095	4095	1
399	20240516	124500	94761825	4095	4095	4095	4095	251
400	20240516	124400	93733980	4095	4095	4095	4095	0
401	20240516	124300	93733980	4095	4095	4095	4095	0
402	20240516	124200	93733980	4095	4095	4095	4095	0
403	20240516	124100	93733980	4095	4095	4095	4095	0
404	20240516	124000	93733980	4095	4095	4095	4095	0
405	20240516	123900	93733980	4095	4095	4095	4095	0
406	20240516	123800	93733980	4095	4095	4095	4095	0
407	20240516	123700	93733980	4095	4095	4095	4095	0
408	20240516	123600	93733980	4095	4095	4095	4095	0
409	20240516	123500	93733980	4095	4095	4095	4095	0
410	20240516	123400	93733980	4095	4090	4095	4090	200
411	20240516	123300	92915480	4085	4090	4090	4085	320
412	20240516	123200	91607780	4090	4090	4090	4090	0
413	20240516	123100	91607780	4090	4090	4090	4090	0
414	20240516	123000	91607780	4090	4090	4090	4090	300
415	20240516	122900	90380780	4100	4100	4100	4100	0
416	20240516	122800	90380780	4100	4100	4100	4100	0
417	20240516	122700	90380780	4100	4100	4100	4100	0
418	20240516	122600	90380780	4100	4100	4100	4100	0
419	20240516	122500	90380780	4100	4100	4100	4100	0
420	20240516	122400	90380780	4100	4100	4100	4100	0
421	20240516	122300	90380780	4100	4100	4100	4100	10
422	20240516	122200	90339780	4100	4100	4100	4100	0
423	20240516	122100	90339780	4100	4100	4100	4100	0
424	20240516	122000	90339780	4100	4100	4100	4100	0
425	20240516	121900	90339780	4100	4100	4100	4100	0
426	20240516	121800	90339780	4100	4100	4100	4100	0
427	20240516	121700	90339780	4100	4100	4100	4100	244
428	20240516	121600	89339380	4085	4085	4085	4085	0
429	20240516	121500	89339380	4085	4090	4090	4085	240
430	20240516	121400	88358970	4100	4100	4100	4100	30
431	20240516	121300	88235970	4100	4100	4100	4100	0
432	20240516	121200	88235970	4100	4100	4100	4100	0
433	20240516	121100	88235970	4100	4100	4100	4100	0
434	20240516	121000	88235970	4100	4100	4100	4100	0
435	20240516	120900	88235970	4100	4100	4100	4100	0
436	20240516	120800	88235970	4100	4100	4100	4100	0
437	20240516	120700	88235970	4100	4100	4100	4100	0
438	20240516	120600	88235970	4100	4100	4100	4100	0
439	20240516	120500	88235970	4100	4100	4100	4100	0
440	20240516	120400	88235970	4100	4100	4100	4100	2
441	20240516	120300	88227770	4100	4100	4100	4100	0
442	20240516	120200	88227770	4100	4100	4100	4100	0
443	20240516	120100	88227770	4100	4100	4100	4100	0
444	20240516	120000	88227770	4100	4100	4100	4100	0
445	20240516	115900	88227770	4100	4100	4100	4100	20
446	20240516	115800	88145770	4085	4085	4085	4085	0
447	20240516	115700	88145770	4085	4085	4085	4085	0
448	20240516	115600	88145770	4085	4085	4085	4085	1
449	20240516	115500	88141685	4085	4085	4085	4085	0
450	20240516	115400	88141685	4085	4085	4085	4085	123
451	20240516	115300	87639230	4085	4085	4085	4085	0
452	20240516	115200	87639230	4085	4085	4085	4085	0
453	20240516	115100	87639230	4085	4085	4085	4085	0
454	20240516	115000	87639230	4085	4085	4085	4085	40
455	20240516	114900	87475830	4085	4085	4085	4085	0
456	20240516	114800	87475830	4085	4085	4085	4085	0
457	20240516	114700	87475830	4085	4085	4085	4085	0
458	20240516	114600	87475830	4085	4090	4090	4085	400
459	20240516	114500	85841825	4085	4085	4085	4085	0
460	20240516	114400	85841825	4085	4085	4085	4085	0
461	20240516	114300	85841825	4085	4085	4085	4085	0
462	20240516	114200	85841825	4085	4090	4090	4085	7
463	20240516	114100	85813210	4085	4085	4085	4085	0
464	20240516	114000	85813210	4085	4085	4085	4085	0
465	20240516	113900	85813210	4085	4085	4085	4085	0
466	20240516	113800	85813210	4085	4085	4085	4085	0
467	20240516	113700	85813210	4085	4085	4085	4085	0
468	20240516	113600	85813210	4085	4085	4085	4085	31
469	20240516	113500	85686575	4100	4100	4100	4100	263
470	20240516	113400	84608275	4100	4100	4100	4100	0
471	20240516	113300	84608275	4100	4100	4100	4100	0
472	20240516	113200	84608275	4100	4100	4100	4100	0
473	20240516	113100	84608275	4100	4100	4100	4100	0
474	20240516	113000	84608275	4100	4100	4100	4100	0
475	20240516	112900	84608275	4100	4100	4100	4100	0
476	20240516	112800	84608275	4100	4100	4100	4100	0
477	20240516	112700	84608275	4100	4100	4100	4100	0
478	20240516	112600	84608275	4100	4100	4100	4100	0
479	20240516	112500	84608275	4100	4100	4100	4100	0
480	20240516	112400	84608275	4100	4100	4100	4100	0
481	20240516	112300	84608275	4100	4100	4100	4100	3
482	20240516	112200	84595975	4080	4080	4080	4080	0
483	20240516	112100	84595975	4080	4085	4085	4080	200
484	20240516	112000	83779475	4100	4100	4100	4100	0
485	20240516	111900	83779475	4100	4100	4100	4100	400
486	20240516	111800	82139475	4100	4100	4100	4100	1
487	20240516	111700	82135375	4080	4090	4090	4080	500
488	20240516	111600	80094340	4100	4100	4100	4100	0
489	20240516	111500	80094340	4100	4100	4100	4100	0
490	20240516	111400	80094340	4100	4100	4100	4100	0
491	20240516	111300	80094340	4100	4100	4100	4100	0
492	20240516	111200	80094340	4100	4100	4100	4100	0
493	20240516	111100	80094340	4100	4100	4100	4100	30
494	20240516	111000	79971340	4095	4095	4095	4095	0
495	20240516	110900	79971340	4095	4095	4095	4095	0
496	20240516	110800	79971340	4095	4095	4095	4095	903
497	20240516	110700	76273555	4105	4105	4105	4105	0
498	20240516	110600	76273555	4105	4105	4105	4105	0
499	20240516	110500	76273555	4105	4105	4105	4105	0
500	20240516	110400	76273555	4105	4105	4105	4105	27
501	20240516	110300	76162720	4110	4110	4110	4110	0
502	20240516	110200	76162720	4110	4110	4110	4110	0
503	20240516	110100	76162720	4110	4110	4110	4110	1
504	20240516	110000	76158610	4105	4105	4105	4105	0
505	20240516	105900	76158610	4105	4105	4105	4105	200
506	20240516	105800	75337610	4105	4085	4105	4085	2450
507	20240516	105700	65289080	4080	4080	4080	4080	0
508	20240516	105600	65289080	4080	4080	4080	4080	0
509	20240516	105500	65289080	4080	4080	4080	4080	0
510	20240516	105400	65289080	4080	4080	4080	4080	0
511	20240516	105300	65289080	4080	4080	4080	4080	5
512	20240516	105200	65268680	4080	4080	4080	4080	4
513	20240516	105100	65252360	4085	4085	4085	4085	0
514	20240516	105000	65252360	4085	4085	4085	4085	0
515	20240516	104900	65252360	4085	4085	4085	4085	1
516	20240516	104800	65248275	4085	4085	4085	4085	1
517	20240516	104700	65244190	4085	4085	4085	4085	0
518	20240516	104600	65244190	4085	4085	4085	4085	0
519	20240516	104500	65244190	4085	4085	4085	4085	20
520	20240516	104400	65162490	4085	4085	4085	4085	0
521	20240516	104300	65162490	4085	4085	4085	4085	0
522	20240516	104200	65162490	4085	4085	4085	4085	0
523	20240516	104100	65162490	4085	4085	4085	4085	158
524	20240516	104000	64517060	4085	4085	4085	4085	0
525	20240516	103900	64517060	4085	4085	4085	4085	0
526	20240516	103800	64517060	4085	4085	4085	4085	1
527	20240516	103700	64512975	4085	4085	4085	4085	4
528	20240516	103600	64496635	4100	4100	4100	4100	1
529	20240516	103500	64492535	4085	4085	4085	4085	0
530	20240516	103400	64492535	4085	4085	4085	4085	245
531	20240516	103300	63491710	4085	4085	4085	4085	0
532	20240516	103200	63491710	4085	4085	4085	4085	450
533	20240516	103100	61653460	4090	4090	4090	4090	0
534	20240516	103000	61653460	4090	4090	4090	4090	0
535	20240516	102900	61653460	4090	4090	4090	4090	10
536	20240516	102800	61612560	4090	4090	4090	4090	0
537	20240516	102700	61612560	4090	4090	4090	4090	202
538	20240516	102600	60786380	4100	4100	4100	4100	0
539	20240516	102500	60786380	4100	4100	4100	4100	0
540	20240516	102400	60786380	4100	4100	4100	4100	0
541	20240516	102300	60786380	4100	4100	4100	4100	1
542	20240516	102200	60782280	4100	4100	4100	4100	0
543	20240516	102100	60782280	4100	4100	4100	4100	1
544	20240516	102000	60778180	4100	4100	4100	4100	1
545	20240516	101900	60774080	4100	4100	4100	4100	1
546	20240516	101800	60769980	4100	4100	4100	4100	1
547	20240516	101700	60765880	4100	4100	4100	4100	2
548	20240516	101600	60757680	4100	4100	4100	4100	0
549	20240516	101500	60757680	4100	4100	4100	4100	0
550	20240516	101400	60757680	4100	4100	4100	4100	10
551	20240516	101300	60716680	4100	4100	4100	4100	0
552	20240516	101200	60716680	4100	4100	4100	4100	0
553	20240516	101100	60716680	4100	4100	4100	4100	0
554	20240516	101000	60716680	4100	4100	4100	4100	0
555	20240516	100900	60716680	4100	4100	4100	4100	0
556	20240516	100800	60716680	4100	4100	4100	4100	0
557	20240516	100700	60716680	4100	4100	4100	4100	974
558	20240516	100600	56723280	4100	4100	4100	4100	0
559	20240516	100500	56723280	4100	4100	4100	4100	0
560	20240516	100400	56723280	4100	4100	4100	4100	4
561	20240516	100300	56706880	4100	4100	4100	4100	0
562	20240516	100200	56706880	4100	4100	4100	4100	10
563	20240516	100100	56665880	4100	4100	4100	4100	109
564	20240516	100000	56218980	4100	4100	4100	4100	12
565	20240516	095900	56169780	4100	4100	4100	4090	143
566	20240516	095800	55583510	4100	4100	4100	4100	13
567	20240516	095700	55530210	4100	4100	4100	4100	13
568	20240516	095600	55476910	4095	4095	4095	4095	3
569	20240516	095500	55464625	4095	4095	4095	4095	1
570	20240516	095400	55460530	4095	4085	4095	4085	4
571	20240516	095300	55444170	4085	4085	4085	4085	2
572	20240516	095200	55436000	4085	4090	4090	4085	5792
573	20240516	095100	31761015	4090	4090	4090	4090	0
574	20240516	095000	31761015	4090	4090	4090	4090	0
575	20240516	094900	31761015	4090	4090	4090	4090	16
576	20240516	094800	31695575	4100	4100	4100	4100	0
577	20240516	094700	31695575	4100	4100	4100	4100	12
578	20240516	094600	31646375	4100	4090	4100	4090	72
579	20240516	094500	31351735	4095	4095	4095	4095	10
580	20240516	094400	31310785	4095	4100	4100	4095	108
581	20240516	094300	30868425	4095	4095	4095	4095	159
582	20240516	094200	30217320	4095	4095	4095	4095	3
583	20240516	094100	30205035	4100	4100	4100	4100	0
584	20240516	094000	30205035	4100	4100	4100	4100	100
585	20240516	093900	29795035	4100	4100	4100	4100	0
586	20240516	093800	29795035	4100	4100	4100	4100	0
587	20240516	093700	29795035	4100	4100	4100	4100	0
588	20240516	093600	29795035	4100	4100	4100	4100	0
589	20240516	093500	29795035	4100	4100	4100	4100	160
590	20240516	093400	29139035	4090	4090	4090	4090	30
591	20240516	093300	29016335	4090	4090	4090	4090	20
592	20240516	093200	28934535	4090	4090	4090	4090	0
593	20240516	093100	28934535	4090	4100	4100	4090	177
594	20240516	093000	28209605	4100	4100	4100	4100	22
595	20240516	092900	28119405	4090	4090	4090	4090	0
596	20240516	092800	28119405	4090	4090	4090	4090	550
597	20240516	092700	25869905	4090	4090	4090	4090	0
598	20240516	092600	25869905	4090	4090	4090	4090	0
599	20240516	092500	25869905	4090	4090	4090	4090	0
600	20240516	092400	25869905	4090	4090	4090	4090	3
601	20240516	092300	25857635	4100	4100	4100	4100	0
602	20240516	092200	25857635	4100	4100	4100	4100	0
603	20240516	092100	25857635	4100	4100	4100	4100	0
604	20240516	092000	25857635	4100	4100	4100	4100	0
605	20240516	091900	25857635	4100	4090	4100	4090	137
606	20240516	091800	25297235	4100	4100	4100	4100	28
607	20240516	091700	25182435	4085	4085	4085	4085	387
608	20240516	091600	23601540	4090	4095	4095	4090	989
609	20240516	091500	19551645	4100	4095	4100	4095	242
610	20240516	091400	18560635	4095	4095	4095	4095	101
611	20240516	091300	18147040	4095	4095	4095	4095	110
612	20240516	091200	17696590	4105	4100	4105	4100	31
613	20240516	091100	17569390	4100	4105	4105	4100	2398
614	20240516	091000	7734450	4105	4105	4110	4105	127
615	20240516	090900	7213055	4100	4095	4100	4095	626
616	20240516	090800	4647125	4100	4095	4100	4095	71
617	20240516	090700	4356200	4095	4095	4095	4095	25
618	20240516	090600	4253825	4095	4095	4095	4095	11
619	20240516	090500	4208780	4100	4085	4100	4085	239
620	20240516	090400	3231855	4080	4080	4080	4080	185
621	20240516	090300	2477055	4085	4085	4085	4085	0
622	20240516	090200	2477055	4085	4085	4085	4085	0
623	20240516	090100	2477055	4085	4085	4085	4085	0
624	20240516	090000	2477055	4085	4050	4085	4050	611