KissMeData/417310/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	212400	117676765	5000	5000	5000	5000	506
3	20240514	212300	117676765	5000	5000	5000	5000	0
4	20240514	212200	117676765	5000	5000	5000	5000	0
5	20240514	212100	117676765	5000	5000	5000	5000	0
6	20240514	212000	117676765	5000	5000	5000	5000	0
7	20240514	211900	117676765	5000	5000	5000	5000	0
8	20240514	211800	117676765	5000	5000	5000	5000	0
9	20240514	211700	117676765	5000	5000	5000	5000	0
10	20240514	211600	117676765	5000	5000	5000	5000	0
11	20240514	211500	117676765	5000	5000	5000	5000	0
12	20240514	211400	117676765	5000	5000	5000	5000	0
13	20240514	211300	117676765	5000	5000	5000	5000	0
14	20240514	211200	117676765	5000	5000	5000	5000	0
15	20240514	211100	117676765	5000	5000	5000	5000	0
16	20240514	211000	117676765	5000	5000	5000	5000	0
17	20240514	210900	117676765	5000	5000	5000	5000	0
18	20240514	210800	117676765	5000	5000	5000	5000	0
19	20240514	210700	117676765	5000	5000	5000	5000	0
20	20240514	210600	117676765	5000	5000	5000	5000	0
21	20240514	210500	117676765	5000	5000	5000	5000	0
22	20240514	210400	117676765	5000	5000	5000	5000	0
23	20240514	210300	117676765	5000	5000	5000	5000	0
24	20240514	210200	117676765	5000	5000	5000	5000	0
25	20240514	210100	117676765	5000	5000	5000	5000	0
26	20240514	210000	117676765	5000	5000	5000	5000	0
27	20240514	205900	117676765	5000	5000	5000	5000	0
28	20240514	205800	117676765	5000	5000	5000	5000	0
29	20240514	205700	117676765	5000	5000	5000	5000	0
30	20240514	205600	117676765	5000	5000	5000	5000	0
31	20240514	205500	117676765	5000	5000	5000	5000	0
32	20240514	205400	117676765	5000	5000	5000	5000	506
33	20240514	205300	117676765	5000	5000	5000	5000	0
34	20240514	205200	117676765	5000	5000	5000	5000	0
35	20240514	205100	117676765	5000	5000	5000	5000	0
36	20240514	205000	117676765	5000	5000	5000	5000	0
37	20240514	204900	117676765	5000	5000	5000	5000	0
38	20240514	204800	117676765	5000	5000	5000	5000	0
39	20240514	204700	117676765	5000	5000	5000	5000	0
40	20240514	204600	117676765	5000	5000	5000	5000	0
41	20240514	204500	117676765	5000	5000	5000	5000	0
42	20240514	204400	117676765	5000	5000	5000	5000	0
43	20240514	204300	117676765	5000	5000	5000	5000	0
44	20240514	204200	117676765	5000	5000	5000	5000	0
45	20240514	204100	117676765	5000	5000	5000	5000	0
46	20240514	204000	117676765	5000	5000	5000	5000	0
47	20240514	203900	117676765	5000	5000	5000	5000	0
48	20240514	203800	117676765	5000	5000	5000	5000	0
49	20240514	203700	117676765	5000	5000	5000	5000	0
50	20240514	203600	117676765	5000	5000	5000	5000	0
51	20240514	203500	117676765	5000	5000	5000	5000	0
52	20240514	203400	117676765	5000	5000	5000	5000	0
53	20240514	203300	117676765	5000	5000	5000	5000	0
54	20240514	203200	117676765	5000	5000	5000	5000	0
55	20240514	203100	117676765	5000	5000	5000	5000	0
56	20240514	203000	117676765	5000	5000	5000	5000	0
57	20240514	202900	117676765	5000	5000	5000	5000	0
58	20240514	202800	117676765	5000	5000	5000	5000	0
59	20240514	202700	117676765	5000	5000	5000	5000	0
60	20240514	202600	117676765	5000	5000	5000	5000	0
61	20240514	202500	117676765	5000	5000	5000	5000	0
62	20240514	202400	117676765	5000	5000	5000	5000	506
63	20240514	202300	117676765	5000	5000	5000	5000	0
64	20240514	202200	117676765	5000	5000	5000	5000	0
65	20240514	202100	117676765	5000	5000	5000	5000	0
66	20240514	202000	117676765	5000	5000	5000	5000	0
67	20240514	201900	117676765	5000	5000	5000	5000	0
68	20240514	201800	117676765	5000	5000	5000	5000	0
69	20240514	201700	117676765	5000	5000	5000	5000	0
70	20240514	201600	117676765	5000	5000	5000	5000	0
71	20240514	201500	117676765	5000	5000	5000	5000	0
72	20240514	201400	117676765	5000	5000	5000	5000	0
73	20240514	201300	117676765	5000	5000	5000	5000	0
74	20240514	201200	117676765	5000	5000	5000	5000	0
75	20240514	201100	117676765	5000	5000	5000	5000	0
76	20240514	201000	117676765	5000	5000	5000	5000	0
77	20240514	200900	117676765	5000	5000	5000	5000	0
78	20240514	200800	117676765	5000	5000	5000	5000	0
79	20240514	200700	117676765	5000	5000	5000	5000	0
80	20240514	200600	117676765	5000	5000	5000	5000	0
81	20240514	200500	117676765	5000	5000	5000	5000	0
82	20240514	200400	117676765	5000	5000	5000	5000	0
83	20240514	200300	117676765	5000	5000	5000	5000	0
84	20240514	200200	117676765	5000	5000	5000	5000	0
85	20240514	200100	117676765	5000	5000	5000	5000	0
86	20240514	200000	117676765	5000	5000	5000	5000	0
87	20240514	195900	117676765	5000	5000	5000	5000	0
88	20240514	195800	117676765	5000	5000	5000	5000	0
89	20240514	195700	117676765	5000	5000	5000	5000	0
90	20240514	195600	117676765	5000	5000	5000	5000	0
91	20240514	195500	117676765	5000	5000	5000	5000	0
92	20240514	195400	117676765	5000	5000	5000	5000	506
93	20240514	195300	117676765	5000	5000	5000	5000	0
94	20240514	195200	117676765	5000	5000	5000	5000	0
95	20240514	195100	117676765	5000	5000	5000	5000	0
96	20240514	195000	117676765	5000	5000	5000	5000	0
97	20240514	194900	117676765	5000	5000	5000	5000	0
98	20240514	194800	117676765	5000	5000	5000	5000	0
99	20240514	194700	117676765	5000	5000	5000	5000	0
100	20240514	194600	117676765	5000	5000	5000	5000	0
101	20240514	194500	117676765	5000	5000	5000	5000	0
102	20240514	194400	117676765	5000	5000	5000	5000	0
103	20240514	194300	117676765	5000	5000	5000	5000	0
104	20240514	194200	117676765	5000	5000	5000	5000	0
105	20240514	194100	117676765	5000	5000	5000	5000	0
106	20240514	194000	117676765	5000	5000	5000	5000	0
107	20240514	193900	117676765	5000	5000	5000	5000	0
108	20240514	193800	117676765	5000	5000	5000	5000	0
109	20240514	193700	117676765	5000	5000	5000	5000	0
110	20240514	193600	117676765	5000	5000	5000	5000	0
111	20240514	193500	117676765	5000	5000	5000	5000	0
112	20240514	193400	117676765	5000	5000	5000	5000	0
113	20240514	193300	117676765	5000	5000	5000	5000	0
114	20240514	193200	117676765	5000	5000	5000	5000	0
115	20240514	193100	117676765	5000	5000	5000	5000	0
116	20240514	193000	117676765	5000	5000	5000	5000	0
117	20240514	192900	117676765	5000	5000	5000	5000	0
118	20240514	192800	117676765	5000	5000	5000	5000	0
119	20240514	192700	117676765	5000	5000	5000	5000	0
120	20240514	192600	117676765	5000	5000	5000	5000	0
121	20240514	192500	117676765	5000	5000	5000	5000	0
122	20240514	192400	117676765	5000	5000	5000	5000	506
123	20240514	192300	117676765	5000	5000	5000	5000	0
124	20240514	192200	117676765	5000	5000	5000	5000	0
125	20240514	192100	117676765	5000	5000	5000	5000	0
126	20240514	192000	117676765	5000	5000	5000	5000	0
127	20240514	191900	117676765	5000	5000	5000	5000	0
128	20240514	191800	117676765	5000	5000	5000	5000	0
129	20240514	191700	117676765	5000	5000	5000	5000	0
130	20240514	191600	117676765	5000	5000	5000	5000	0
131	20240514	191500	117676765	5000	5000	5000	5000	0
132	20240514	191400	117676765	5000	5000	5000	5000	0
133	20240514	191300	117676765	5000	5000	5000	5000	0
134	20240514	191200	117676765	5000	5000	5000	5000	0
135	20240514	191100	117676765	5000	5000	5000	5000	0
136	20240514	191000	117676765	5000	5000	5000	5000	0
137	20240514	190900	117676765	5000	5000	5000	5000	0
138	20240514	190800	117676765	5000	5000	5000	5000	0
139	20240514	190700	117676765	5000	5000	5000	5000	0
140	20240514	190600	117676765	5000	5000	5000	5000	0
141	20240514	190500	117676765	5000	5000	5000	5000	0
142	20240514	190400	117676765	5000	5000	5000	5000	0
143	20240514	190300	117676765	5000	5000	5000	5000	0
144	20240514	190200	117676765	5000	5000	5000	5000	0
145	20240514	190100	117676765	5000	5000	5000	5000	0
146	20240514	190000	117676765	5000	5000	5000	5000	0
147	20240514	185900	117676765	5000	5000	5000	5000	0
148	20240514	185800	117676765	5000	5000	5000	5000	0
149	20240514	185700	117676765	5000	5000	5000	5000	0
150	20240514	185600	117676765	5000	5000	5000	5000	0
151	20240514	185500	117676765	5000	5000	5000	5000	0
152	20240514	185400	117676765	5000	5000	5000	5000	506
153	20240514	185300	117676765	5000	5000	5000	5000	0
154	20240514	185200	117676765	5000	5000	5000	5000	0
155	20240514	185100	117676765	5000	5000	5000	5000	0
156	20240514	185000	117676765	5000	5000	5000	5000	0
157	20240514	184900	117676765	5000	5000	5000	5000	0
158	20240514	184800	117676765	5000	5000	5000	5000	0
159	20240514	184700	117676765	5000	5000	5000	5000	0
160	20240514	184600	117676765	5000	5000	5000	5000	0
161	20240514	184500	117676765	5000	5000	5000	5000	0
162	20240514	184400	117676765	5000	5000	5000	5000	0
163	20240514	184300	117676765	5000	5000	5000	5000	0
164	20240514	184200	117676765	5000	5000	5000	5000	0
165	20240514	184100	117676765	5000	5000	5000	5000	0
166	20240514	184000	117676765	5000	5000	5000	5000	0
167	20240514	183900	117676765	5000	5000	5000	5000	0
168	20240514	183800	117676765	5000	5000	5000	5000	0
169	20240514	183700	117676765	5000	5000	5000	5000	0
170	20240514	183600	117676765	5000	5000	5000	5000	0
171	20240514	183500	117676765	5000	5000	5000	5000	0
172	20240514	183400	117676765	5000	5000	5000	5000	0
173	20240514	183300	117676765	5000	5000	5000	5000	0
174	20240514	183200	117676765	5000	5000	5000	5000	0
175	20240514	183100	117676765	5000	5000	5000	5000	0
176	20240514	183000	117676765	5000	5000	5000	5000	0
177	20240514	182900	117676765	5000	5000	5000	5000	0
178	20240514	182800	117676765	5000	5000	5000	5000	0
179	20240514	182700	117676765	5000	5000	5000	5000	0
180	20240514	182600	117676765	5000	5000	5000	5000	0
181	20240514	182500	117676765	5000	5000	5000	5000	0
182	20240514	182400	117676765	5000	5000	5000	5000	506
183	20240514	182300	117676765	5000	5000	5000	5000	0
184	20240514	182200	117676765	5000	5000	5000	5000	0
185	20240514	182100	117676765	5000	5000	5000	5000	0
186	20240514	182000	117676765	5000	5000	5000	5000	0
187	20240514	181900	117676765	5000	5000	5000	5000	0
188	20240514	181800	117676765	5000	5000	5000	5000	0
189	20240514	181700	117676765	5000	5000	5000	5000	0
190	20240514	181600	117676765	5000	5000	5000	5000	0
191	20240514	181500	117676765	5000	5000	5000	5000	0
192	20240514	181400	117676765	5000	5000	5000	5000	0
193	20240514	181300	117676765	5000	5000	5000	5000	0
194	20240514	181200	117676765	5000	5000	5000	5000	0
195	20240514	181100	117676765	5000	5000	5000	5000	0
196	20240514	181000	117676765	5000	5000	5000	5000	0
197	20240514	180900	117676765	5000	5000	5000	5000	0
198	20240514	180800	117676765	5000	5000	5000	5000	0
199	20240514	180700	117676765	5000	5000	5000	5000	0
200	20240514	180600	117676765	5000	5000	5000	5000	0
201	20240514	180500	117676765	5000	5000	5000	5000	0
202	20240514	180400	117676765	5000	5000	5000	5000	0
203	20240514	180300	117676765	5000	5000	5000	5000	0
204	20240514	180200	117676765	5000	5000	5000	5000	0
205	20240514	180100	117676765	5000	5000	5000	5000	0
206	20240514	180000	117676765	5000	5000	5000	5000	0
207	20240514	175900	117676765	5000	5000	5000	5000	0
208	20240514	175800	117676765	5000	5000	5000	5000	0
209	20240514	175700	117676765	5000	5000	5000	5000	0
210	20240514	175600	117676765	5000	5000	5000	5000	0
211	20240514	175500	117676765	5000	5000	5000	5000	0
212	20240514	175400	117676765	5000	5000	5000	5000	506
213	20240514	175300	117676765	5000	5000	5000	5000	0
214	20240514	175200	117676765	5000	5000	5000	5000	0
215	20240514	175100	117676765	5000	5000	5000	5000	0
216	20240514	175000	117676765	5000	5000	5000	5000	0
217	20240514	174900	117676765	5000	5000	5000	5000	0
218	20240514	174800	117676765	5000	5000	5000	5000	0
219	20240514	174700	117676765	5000	5000	5000	5000	0
220	20240514	174600	117676765	5000	5000	5000	5000	0
221	20240514	174500	117676765	5000	5000	5000	5000	0
222	20240514	174400	117676765	5000	5000	5000	5000	0
223	20240514	174300	117676765	5000	5000	5000	5000	0
224	20240514	174200	117676765	5000	5000	5000	5000	0
225	20240514	174100	117676765	5000	5000	5000	5000	0
226	20240514	174000	117676765	5000	5000	5000	5000	0
227	20240514	173900	117676765	5000	5000	5000	5000	0
228	20240514	173800	117676765	5000	5000	5000	5000	0
229	20240514	173700	117676765	5000	5000	5000	5000	0
230	20240514	173600	117676765	5000	5000	5000	5000	0
231	20240514	173500	117676765	5000	5000	5000	5000	0
232	20240514	173400	117676765	5000	5000	5000	5000	0
233	20240514	173300	117676765	5000	5000	5000	5000	0
234	20240514	173200	117676765	5000	5000	5000	5000	0
235	20240514	173100	117676765	5000	5000	5000	5000	0
236	20240514	173000	117676765	5000	5000	5000	5000	0
237	20240514	172900	117676765	5000	5000	5000	5000	0
238	20240514	172800	117676765	5000	5000	5000	5000	0
239	20240514	172700	117676765	5000	5000	5000	5000	0
240	20240514	172600	117676765	5000	5000	5000	5000	0
241	20240514	172500	117676765	5000	5000	5000	5000	0
242	20240514	172400	117676765	5000	5000	5000	5000	506
243	20240514	172300	117676765	5000	5000	5000	5000	0
244	20240514	172200	117676765	5000	5000	5000	5000	0
245	20240514	172100	117676765	5000	5000	5000	5000	0
246	20240514	172000	117676765	5000	5000	5000	5000	0
247	20240514	171900	117676765	5000	5000	5000	5000	0
248	20240514	171800	117676765	5000	5000	5000	5000	0
249	20240514	171700	117676765	5000	5000	5000	5000	0
250	20240514	171600	117676765	5000	5000	5000	5000	0
251	20240514	171500	117676765	5000	5000	5000	5000	0
252	20240514	171400	117676765	5000	5000	5000	5000	0
253	20240514	171300	117676765	5000	5000	5000	5000	0
254	20240514	171200	117676765	5000	5000	5000	5000	0
255	20240514	171100	117676765	5000	5000	5000	5000	0
256	20240514	171000	117676765	5000	5000	5000	5000	0
257	20240514	170900	117676765	5000	5000	5000	5000	0
258	20240514	170800	117676765	5000	5000	5000	5000	0
259	20240514	170700	117676765	5000	5000	5000	5000	0
260	20240514	170600	117676765	5000	5000	5000	5000	0
261	20240514	170500	117676765	5000	5000	5000	5000	0
262	20240514	170400	117676765	5000	5000	5000	5000	0
263	20240514	170300	117676765	5000	5000	5000	5000	0
264	20240514	170200	117676765	5000	5000	5000	5000	0
265	20240514	170100	117676765	5000	5000	5000	5000	0
266	20240514	170000	117676765	5000	5000	5000	5000	0
267	20240514	165900	117676765	5000	5000	5000	5000	0
268	20240514	165800	117676765	5000	5000	5000	5000	0
269	20240514	165700	117676765	5000	5000	5000	5000	0
270	20240514	165600	117676765	5000	5000	5000	5000	0
271	20240514	165500	117676765	5000	5000	5000	5000	0
272	20240514	165400	117676765	5000	5000	5000	5000	506
273	20240514	165300	117676765	5000	5000	5000	5000	0
274	20240514	165200	117676765	5000	5000	5000	5000	0
275	20240514	165100	117676765	5000	5000	5000	5000	0
276	20240514	165000	117676765	5000	5000	5000	5000	0
277	20240514	164900	117676765	5000	5000	5000	5000	0
278	20240514	164800	117676765	5000	5000	5000	5000	0
279	20240514	164700	117676765	5000	5000	5000	5000	0
280	20240514	164600	117676765	5000	5000	5000	5000	0
281	20240514	164500	117676765	5000	5000	5000	5000	0
282	20240514	164400	117676765	5000	5000	5000	5000	0
283	20240514	164300	117676765	5000	5000	5000	5000	0
284	20240514	164200	117676765	5000	5000	5000	5000	0
285	20240514	164100	117676765	5000	5000	5000	5000	0
286	20240514	164000	117676765	5000	5000	5000	5000	0
287	20240514	163900	117676765	5000	5000	5000	5000	0
288	20240514	163800	117676765	5000	5000	5000	5000	0
289	20240514	163700	117676765	5000	5000	5000	5000	0
290	20240514	163600	117676765	5000	5000	5000	5000	0
291	20240514	163500	117676765	5000	5000	5000	5000	0
292	20240514	163400	117676765	5000	5000	5000	5000	0
293	20240514	163300	117676765	5000	5000	5000	5000	0
294	20240514	163200	117676765	5000	5000	5000	5000	0
295	20240514	163100	117676765	5000	5000	5000	5000	0
296	20240514	163000	117676765	5000	5000	5000	5000	0
297	20240514	162900	117676765	5000	5000	5000	5000	0
298	20240514	162800	117676765	5000	5000	5000	5000	0
299	20240514	162700	117676765	5000	5000	5000	5000	0
300	20240514	162600	117676765	5000	5000	5000	5000	0
301	20240514	162500	117676765	5000	5000	5000	5000	0
302	20240514	162400	117676765	5000	5000	5000	5000	506
303	20240514	162300	117676765	5000	5000	5000	5000	0
304	20240514	162200	117676765	5000	5000	5000	5000	0
305	20240514	162100	117676765	5000	5000	5000	5000	0
306	20240514	162000	117676765	5000	5000	5000	5000	0
307	20240514	161900	117676765	5000	5000	5000	5000	0
308	20240514	161800	117676765	5000	5000	5000	5000	0
309	20240514	161700	117676765	5000	5000	5000	5000	0
310	20240514	161600	117676765	5000	5000	5000	5000	0
311	20240514	161500	117676765	5000	5000	5000	5000	0
312	20240514	161400	117676765	5000	5000	5000	5000	0
313	20240514	161300	117676765	5000	5000	5000	5000	0
314	20240514	161200	117676765	5000	5000	5000	5000	0
315	20240514	161100	117676765	5000	5000	5000	5000	0
316	20240514	161000	117676765	5000	5000	5000	5000	0
317	20240514	160900	117676765	5000	5000	5000	5000	0
318	20240514	160800	117676765	5000	5000	5000	5000	0
319	20240514	160700	117676765	5000	5000	5000	5000	0
320	20240514	160600	117676765	5000	5000	5000	5000	0
321	20240514	160500	117676765	5000	5000	5000	5000	0
322	20240514	160400	117676765	5000	5000	5000	5000	0
323	20240514	160300	117676765	5000	5000	5000	5000	0
324	20240514	160200	117676765	5000	5000	5000	5000	0
325	20240514	160100	117676765	5000	5000	5000	5000	0
326	20240514	160000	117676765	5000	5000	5000	5000	0
327	20240514	155900	117676765	5000	5000	5000	5000	0
328	20240514	155800	117676765	5000	5000	5000	5000	0
329	20240514	155700	117676765	5000	5000	5000	5000	0
330	20240514	155600	117676765	5000	5000	5000	5000	0
331	20240514	155500	117676765	5000	5000	5000	5000	0
332	20240514	155400	117676765	5000	5000	5000	5000	506
333	20240514	155300	117676765	5000	5000	5000	5000	0
334	20240514	155200	117676765	5000	5000	5000	5000	0
335	20240514	155100	117676765	5000	5000	5000	5000	0
336	20240514	155000	117676765	5000	5000	5000	5000	0
337	20240514	154900	117676765	5000	5000	5000	5000	0
338	20240514	154800	117676765	5000	5000	5000	5000	0
339	20240514	154700	117676765	5000	5000	5000	5000	0
340	20240514	154600	117676765	5000	5000	5000	5000	0
341	20240514	154500	117676765	5000	5000	5000	5000	0
342	20240514	154400	117676765	5000	5000	5000	5000	0
343	20240514	154300	117676765	5000	5000	5000	5000	0
344	20240514	154200	117676765	5000	5000	5000	5000	0
345	20240514	154100	117676765	5000	5000	5000	5000	0
346	20240514	154000	117676765	5000	5000	5000	5000	0
347	20240514	153900	117676765	5000	5000	5000	5000	0
348	20240514	153800	117676765	5000	5000	5000	5000	0
349	20240514	153700	117676765	5000	5000	5000	5000	0
350	20240514	153600	117676765	5000	5000	5000	5000	0
351	20240514	153500	117676765	5000	5000	5000	5000	0
352	20240514	153400	117676765	5000	5000	5000	5000	0
353	20240514	153300	117676765	5000	5000	5000	5000	0
354	20240514	153200	117676765	5000	5000	5000	5000	0
355	20240514	153100	117676765	5000	5000	5000	5000	0
356	20240514	153000	117676765	5000	5000	5000	5000	506
357	20240514	152900	115146765	4995	4995	4995	4995	0
358	20240514	152800	115146765	4995	4995	4995	4995	0
359	20240514	152700	115146765	4995	4995	4995	4995	0
360	20240514	152600	115146765	4995	4995	4995	4995	0
361	20240514	152500	115146765	4995	4995	4995	4995	0
362	20240514	152400	115146765	4995	4995	4995	4995	0
363	20240514	152300	115146765	4995	4995	4995	4995	0
364	20240514	152200	115146765	4995	4995	4995	4995	0
365	20240514	152100	115146765	4995	4995	4995	4995	0
366	20240514	152000	115146765	4995	4995	4995	4995	0
367	20240514	151900	115146765	4995	4995	4995	4995	0
368	20240514	151800	115146765	4995	4995	4995	4995	2
369	20240514	151700	115136775	4995	4995	4995	4995	30
370	20240514	151600	114986925	4995	4995	4995	4995	2
371	20240514	151500	114976935	4990	4990	4990	4990	56
372	20240514	151400	114697495	5000	5000	5000	5000	0
373	20240514	151300	114697495	5000	5000	5000	5000	0
374	20240514	151200	114697495	5000	5000	5000	5000	1
375	20240514	151100	114692495	4995	4995	4995	4995	28
376	20240514	151000	114552635	4985	4985	4985	4985	0
377	20240514	150900	114552635	4985	4985	4985	4985	30
378	20240514	150800	114403085	4985	4985	4985	4985	0
379	20240514	150700	114403085	4985	4985	4985	4985	26
380	20240514	150600	114273475	4985	4985	4985	4985	0
381	20240514	150500	114273475	4985	4985	4985	4985	27
382	20240514	150400	114138880	4985	4985	4985	4985	0
383	20240514	150300	114138880	4985	4985	4985	4985	59
384	20240514	150200	113844765	4985	4985	4985	4985	0
385	20240514	150100	113844765	4985	4985	4985	4985	1
386	20240514	150000	113839780	4990	4990	4990	4990	2
387	20240514	145900	113829800	5000	4985	5000	4985	257
388	20240514	145800	112545660	4985	4985	4985	4985	0
389	20240514	145700	112545660	4985	4985	4985	4985	0
390	20240514	145600	112545660	4985	4985	4985	4985	0
391	20240514	145500	112545660	4985	4985	4985	4985	57
392	20240514	145400	112261515	4985	4985	4985	4985	0
393	20240514	145300	112261515	4985	4990	4990	4985	56
394	20240514	145200	111982230	4985	4985	4985	4985	50
395	20240514	145100	111732980	4985	4985	4985	4985	27
396	20240514	145000	111598385	4990	4990	4990	4990	200
397	20240514	144900	110600385	4985	4990	4990	4985	57
398	20240514	144800	110316110	4985	4985	4985	4985	2
399	20240514	144700	110306140	4985	4985	4985	4985	29
400	20240514	144600	110161575	4990	4990	4990	4990	1
401	20240514	144500	110156585	4985	4985	4985	4985	27
402	20240514	144400	110021990	4985	4985	4985	4985	0
403	20240514	144300	110021990	4985	4985	4985	4985	27
404	20240514	144200	109887395	4990	4985	4990	4985	37
405	20240514	144100	109702900	4990	4990	4990	4990	27
406	20240514	144000	109568170	4985	4985	4985	4985	26
407	20240514	143900	109438560	4985	4985	4985	4985	1003
408	20240514	143800	104438605	4990	4985	4990	4985	44
409	20240514	143700	104219215	4990	4990	4990	4990	0
410	20240514	143600	104219215	4990	4985	4990	4985	32
411	20240514	143500	104059685	4985	4985	4985	4985	0
412	20240514	143400	104059685	4985	4985	4985	4985	30
413	20240514	143300	103910135	4990	4990	4990	4990	1
414	20240514	143200	103905145	4990	4985	4990	4985	30
415	20240514	143100	103755580	4985	4985	4985	4985	0
416	20240514	143000	103755580	4985	4990	4990	4985	34
417	20240514	142900	103586065	4990	4990	4990	4990	4
418	20240514	142800	103566105	4990	4995	4995	4990	1778
419	20240514	142700	94692050	4995	4995	4995	4995	0
420	20240514	142600	94692050	4995	4995	4995	4995	29
421	20240514	142500	94547195	5000	5000	5000	5000	0
422	20240514	142400	94547195	5000	5000	5000	4995	45
423	20240514	142300	94322350	4995	4995	4995	4995	0
424	20240514	142200	94322350	4995	4995	4995	4995	27
425	20240514	142100	94187485	5000	5000	5000	5000	0
426	20240514	142000	94187485	5000	4995	5000	4995	29
427	20240514	141900	94042620	5000	5000	5000	5000	1
428	20240514	141800	94037620	4995	4995	4995	4995	28
429	20240514	141700	93897760	4995	4995	4995	4995	0
430	20240514	141600	93897760	4995	4995	4995	4995	31
431	20240514	141500	93742915	4995	4995	4995	4995	0
432	20240514	141400	93742915	4995	4995	4995	4995	27
433	20240514	141300	93608050	4995	4995	4995	4995	0
434	20240514	141200	93608050	4995	4995	4995	4995	25
435	20240514	141100	93483175	4995	4995	4995	4995	0
436	20240514	141000	93483175	4995	4995	4995	4995	27
437	20240514	140900	93348310	4995	4995	4995	4995	0
438	20240514	140800	93348310	4995	4995	4995	4995	30
439	20240514	140700	93198460	4995	4995	4995	4995	25
440	20240514	140600	93073585	4995	4995	4995	4995	0
441	20240514	140500	93073585	4995	4995	4995	4995	26
442	20240514	140400	92943715	4995	4995	4995	4995	0
443	20240514	140300	92943715	4995	4995	4995	4995	29
444	20240514	140200	92798860	4995	4995	4995	4995	0
445	20240514	140100	92798860	4995	4995	4995	4995	31
446	20240514	140000	92644015	4995	4995	4995	4995	0
447	20240514	135900	92644015	4995	4995	4995	4995	25
448	20240514	135800	92519140	4995	4995	4995	4995	0
449	20240514	135700	92519140	4995	4995	4995	4995	25
450	20240514	135600	92394265	4995	4995	4995	4995	0
451	20240514	135500	92394265	4995	4995	4995	4995	31
452	20240514	135400	92239420	4995	4995	4995	4995	0
453	20240514	135300	92239420	4995	4995	4995	4995	26
454	20240514	135200	92109550	4995	4995	4995	4995	0
455	20240514	135100	92109550	4995	4995	4995	4995	26
456	20240514	135000	91979680	5000	5000	5000	5000	4
457	20240514	134900	91959680	4995	4995	4995	4995	72
458	20240514	134800	91600040	5000	5000	5000	5000	10
459	20240514	134700	91550040	4995	5000	5000	4995	31
460	20240514	134600	91395170	5000	5000	5000	5000	96
461	20240514	134500	90915170	4995	4995	4995	4995	30
462	20240514	134400	90765320	4995	4995	4995	4995	0
463	20240514	134300	90765320	4995	4995	4995	4995	29
464	20240514	134200	90620465	4995	4995	4995	4995	0
465	20240514	134100	90620465	4995	4995	4995	4995	31
466	20240514	134000	90465620	4995	4995	4995	4995	0
467	20240514	133900	90465620	4995	4995	4995	4995	25
468	20240514	133800	90340745	4995	4995	4995	4995	0
469	20240514	133700	90340745	4995	5000	5000	4995	79
470	20240514	133600	89945890	4995	4995	4995	4995	0
471	20240514	133500	89945890	4995	4995	4995	4995	24
472	20240514	133400	89826010	4995	4995	4995	4995	0
473	20240514	133300	89826010	4995	4995	4995	4995	26
474	20240514	133200	89696140	4995	4995	4995	4995	30
475	20240514	133100	89546290	4995	5000	5000	4995	59
476	20240514	133000	89251575	4995	4995	4995	4995	25
477	20240514	132900	89126700	4995	4995	4995	4995	0
478	20240514	132800	89126700	4995	4995	4995	4995	57
479	20240514	132700	88841985	5000	5000	5000	5000	6
480	20240514	132600	88811985	4995	4995	4995	4995	26
481	20240514	132500	88682115	4995	4995	4995	4995	0
482	20240514	132400	88682115	4995	4995	4995	4995	128
483	20240514	132300	88042755	5000	5000	5000	5000	21
484	20240514	132200	87937755	4995	4995	4995	4995	30
485	20240514	132100	87787905	4995	4995	4995	4995	0
486	20240514	132000	87787905	4995	4995	4995	4995	28
487	20240514	131900	87648045	5000	5000	5000	5000	10
488	20240514	131800	87598045	5000	4995	5000	4995	30
489	20240514	131700	87448185	4995	4995	4995	4995	0
490	20240514	131600	87448185	4995	4995	4995	4995	27
491	20240514	131500	87313320	4995	4995	4995	4995	0
492	20240514	131400	87313320	4995	4995	4995	4995	25
493	20240514	131300	87188445	4995	4995	4995	4995	0
494	20240514	131200	87188445	4995	4990	4995	4990	1637
495	20240514	131100	79011770	4990	4990	4990	4990	0
496	20240514	131000	79011770	4990	4990	4990	4990	26
497	20240514	130900	78882030	4990	4990	4990	4990	1
498	20240514	130800	78877040	4990	4990	4990	4990	26
499	20240514	130700	78747300	4990	4990	4990	4990	0
500	20240514	130600	78747300	4990	4990	4990	4990	28
501	20240514	130500	78607580	4990	4990	4990	4990	0
502	20240514	130400	78607580	4990	4995	4995	4990	2
503	20240514	130300	78597595	4995	4990	4995	4990	44
504	20240514	130200	78377905	4990	4990	4990	4990	69
505	20240514	130100	78033595	4985	4985	4985	4985	0
506	20240514	130000	78033595	4985	4990	4990	4985	25
507	20240514	125900	77908965	4990	4985	4990	4985	330
508	20240514	125800	76263415	4985	4985	4985	4985	25
509	20240514	125700	76138790	4990	4990	4990	4990	0
510	20240514	125600	76138790	4990	4985	4990	4985	50
511	20240514	125500	75889415	4990	4990	4990	4990	10
512	20240514	125400	75839515	4985	4985	4985	4985	28
513	20240514	125300	75699935	4985	4985	4985	4985	0
514	20240514	125200	75699935	4985	4985	4985	4985	28
515	20240514	125100	75560355	4990	4990	4990	4990	30
516	20240514	125000	75410655	4985	4990	4990	4985	70
517	20240514	124900	75061495	4985	4985	4985	4985	0
518	20240514	124800	75061495	4985	4985	4985	4985	27
519	20240514	124700	74926900	4985	4985	4985	4985	0
520	20240514	124600	74926900	4985	4990	4990	4985	45
521	20240514	124500	74702565	4990	4990	4990	4990	0
522	20240514	124400	74702565	4990	4990	4990	4985	566
523	20240514	124300	71878355	4990	4990	4990	4990	1
524	20240514	124200	71873365	4985	4990	4990	4985	27
525	20240514	124100	71738765	4985	4985	4985	4985	0
526	20240514	124000	71738765	4985	4985	4985	4985	30
527	20240514	123900	71589215	4990	4990	4990	4990	8
528	20240514	123800	71549295	4985	4985	4985	4985	24
529	20240514	123700	71429655	4985	4985	4985	4985	0
530	20240514	123600	71429655	4985	4985	4985	4985	29
531	20240514	123500	71285090	4985	4985	4985	4985	0
532	20240514	123400	71285090	4985	4985	4985	4985	30
533	20240514	123300	71135540	4990	4990	4990	4990	25
534	20240514	123200	71010790	4985	4985	4985	4985	26
535	20240514	123100	70881180	4985	4985	4985	4985	0
536	20240514	123000	70881180	4985	4985	4985	4985	25
537	20240514	122900	70756555	4985	4985	4985	4985	0
538	20240514	122800	70756555	4985	4985	4985	4985	368
539	20240514	122700	68922075	4990	4990	4990	4990	235
540	20240514	122600	67749425	4985	4985	4985	4985	29
541	20240514	122500	67604860	4990	4990	4990	4990	0
542	20240514	122400	67604860	4990	4985	4990	4985	97
543	20240514	122300	67120955	4985	4985	4985	4985	0
544	20240514	122200	67120955	4985	4985	4985	4985	29
545	20240514	122100	66976390	4985	4985	4985	4985	0
546	20240514	122000	66976390	4985	4985	4985	4985	28
547	20240514	121900	66836810	4985	4985	4985	4985	0
548	20240514	121800	66836810	4985	4990	4990	4985	425
549	20240514	121700	64716185	4985	4985	4985	4985	0
550	20240514	121600	64716185	4985	4985	4985	4985	29
551	20240514	121500	64571620	4990	4990	4990	4990	1
552	20240514	121400	64566630	4985	4985	4985	4985	1541
553	20240514	121300	56884745	4985	4985	4985	4985	0
554	20240514	121200	56884745	4985	4990	4990	4985	78
555	20240514	121100	56495665	4990	4990	4990	4990	100
556	20240514	121000	55996665	4990	4990	4990	4985	526
557	20240514	120900	53372050	4985	4985	4985	4985	0
558	20240514	120800	53372050	4985	4985	4985	4985	26
559	20240514	120700	53242440	4990	4990	4990	4990	4
560	20240514	120600	53222480	4985	4990	4990	4985	27
561	20240514	120500	53087875	4985	4985	4985	4985	0
562	20240514	120400	53087875	4985	4985	4985	4985	26
563	20240514	120300	52958265	4985	4985	4985	4985	0
564	20240514	120200	52958265	4985	4990	4990	4985	29
565	20240514	120100	52813695	4990	4990	4990	4990	622
566	20240514	120000	49709915	4985	4985	4985	4985	28
567	20240514	115900	49570335	4985	4985	4985	4985	0
568	20240514	115800	49570335	4985	4985	4985	4985	29
569	20240514	115700	49425770	4990	4990	4990	4990	0
570	20240514	115600	49425770	4990	4985	4990	4985	32
571	20240514	115500	49266240	4985	4985	4985	4985	0
572	20240514	115400	49266240	4985	4985	4985	4985	30
573	20240514	115300	49116690	4985	4985	4985	4985	0
574	20240514	115200	49116690	4985	4990	4990	4985	28
575	20240514	115100	48977100	4985	4985	4985	4985	0
576	20240514	115000	48977100	4985	4990	4990	4985	33
577	20240514	114900	48812560	4990	4990	4990	4990	2
578	20240514	114800	48802580	4985	4985	4985	4985	28
579	20240514	114700	48663000	4985	4985	4985	4985	0
580	20240514	114600	48663000	4985	4985	4985	4985	29
581	20240514	114500	48518435	4985	4985	4985	4985	10
582	20240514	114400	48468585	4985	4985	4985	4985	27
583	20240514	114300	48333990	4985	4985	4985	4985	20
584	20240514	114200	48234290	4985	4985	4985	4985	29
585	20240514	114100	48089725	4985	4985	4985	4985	0
586	20240514	114000	48089725	4985	4985	4985	4985	26
587	20240514	113900	47960115	4985	4985	4985	4985	0
588	20240514	113800	47960115	4985	4985	4985	4985	26
589	20240514	113700	47830505	4985	4985	4985	4985	0
590	20240514	113600	47830505	4985	4985	4985	4985	25
591	20240514	113500	47705880	4985	4985	4985	4985	0
592	20240514	113400	47705880	4985	4985	4985	4985	30
593	20240514	113300	47556330	4985	4985	4985	4985	0
594	20240514	113200	47556330	4985	4985	4985	4985	26
595	20240514	113100	47426720	4990	4990	4990	4990	1
596	20240514	113000	47421730	4985	4985	4985	4985	28
597	20240514	112900	47282150	4985	4985	4985	4985	0
598	20240514	112800	47282150	4985	4985	4985	4985	29
599	20240514	112700	47137585	4990	4990	4990	4990	2
600	20240514	112600	47127605	4990	4985	4990	4985	28
601	20240514	112500	46988020	4985	4985	4985	4985	0
602	20240514	112400	46988020	4985	4985	4985	4985	26
603	20240514	112300	46858410	4990	4990	4990	4990	0
604	20240514	112200	46858410	4990	4985	4990	4985	36
605	20240514	112100	46678900	4985	4985	4985	4985	0
606	20240514	112000	46678900	4985	4990	4990	4985	30
607	20240514	111900	46529325	4990	4990	4990	4990	5
608	20240514	111800	46504375	4990	4990	4990	4985	488
609	20240514	111700	44069395	4990	4990	4990	4990	190
610	20240514	111600	43121295	4985	4985	4985	4985	45
611	20240514	111500	42896970	4985	4985	4985	4985	0
612	20240514	111400	42896970	4985	4990	4990	4985	43
613	20240514	111300	42682420	4985	4985	4985	4985	0
614	20240514	111200	42682420	4985	4985	4985	4985	49
615	20240514	111100	42438155	4985	4985	4985	4985	0
616	20240514	111000	42438155	4985	4985	4985	4985	0
617	20240514	110900	42438155	4985	4985	4985	4985	0
618	20240514	110800	42438155	4985	4985	4985	4985	48
619	20240514	110700	42198875	4985	4985	4985	4985	0
620	20240514	110600	42198875	4985	4985	4985	4985	0
621	20240514	110500	42198875	4985	4985	4985	4985	48
622	20240514	110400	41959595	4990	4990	4990	4990	0
623	20240514	110300	41959595	4990	4990	4990	4990	30
624	20240514	110200	41809895	4990	4990	4990	4990	33
625	20240514	110100	41645225	4985	4990	4990	4985	49
626	20240514	110000	41400955	4990	4990	4990	4990	0
627	20240514	105900	41400955	4990	4985	4990	4985	14
628	20240514	105800	41331120	4990	4990	4990	4990	1952
629	20240514	105700	31590640	4995	4995	4995	4995	47
630	20240514	105600	31355875	4995	4995	4995	4995	0
631	20240514	105500	31355875	4995	4995	4995	4995	0
632	20240514	105400	31355875	4995	4990	4995	4990	62
633	20240514	105300	31046445	4990	4990	4990	4990	0
634	20240514	105200	31046445	4990	4990	4990	4990	0
635	20240514	105100	31046445	4990	4990	4990	4990	0
636	20240514	105000	31046445	4990	4990	4990	4990	95
637	20240514	104900	30572395	4990	4990	4990	4990	28
638	20240514	104800	30432675	4990	4990	4990	4990	0
639	20240514	104700	30432675	4990	4990	4990	4990	75
640	20240514	104600	30058425	4990	4990	4990	4990	0
641	20240514	104500	30058425	4990	4990	4990	4990	0
642	20240514	104400	30058425	4990	4990	4990	4990	0
643	20240514	104300	30058425	4990	4990	4990	4990	48
644	20240514	104200	29818905	4990	4990	4990	4990	0
645	20240514	104100	29818905	4990	4990	4990	4990	0
646	20240514	104000	29818905	4990	4990	4990	4990	0
647	20240514	103900	29818905	4990	4990	4990	4990	48
648	20240514	103800	29579385	4990	4990	4990	4990	0
649	20240514	103700	29579385	4990	4990	4990	4990	0
650	20240514	103600	29579385	4990	4990	4990	4990	48
651	20240514	103500	29339865	4995	4995	4995	4995	36
652	20240514	103400	29160045	4995	4995	4995	4995	0
653	20240514	103300	29160045	4995	4995	4995	4995	32
654	20240514	103200	29000205	4995	4995	4995	4990	122
655	20240514	103100	28391040	4995	4995	4995	4995	0
656	20240514	103000	28391040	4995	4995	4995	4995	1001
657	20240514	102900	23391045	4995	4995	4995	4995	4
658	20240514	102800	23371065	4995	4995	4995	4990	127
659	20240514	102700	22736935	4990	4990	4990	4990	0
660	20240514	102600	22736935	4990	4990	4990	4990	141
661	20240514	102500	22033345	4990	4990	4990	4990	51
662	20240514	102400	21778855	4995	4995	4995	4995	50
663	20240514	102300	21529105	4990	4990	4990	4990	0
664	20240514	102200	21529105	4990	4990	4990	4990	10
665	20240514	102100	21479205	4990	4990	4990	4990	49
666	20240514	102000	21234695	4995	4995	4995	4995	9
667	20240514	101900	21189740	4990	4990	4990	4990	0
668	20240514	101800	21189740	4990	4990	4990	4990	0
669	20240514	101700	21189740	4990	4990	4990	4990	46
670	20240514	101600	20960200	4990	4990	4990	4990	0
671	20240514	101500	20960200	4990	4990	4990	4990	0
672	20240514	101400	20960200	4990	4990	4990	4990	47
673	20240514	101300	20725670	4990	4990	4990	4990	0
674	20240514	101200	20725670	4990	4990	4990	4990	0
675	20240514	101100	20725670	4990	4990	4990	4990	0
676	20240514	101000	20725670	4990	4990	4990	4990	46
677	20240514	100900	20496130	4990	4990	4990	4990	0
678	20240514	100800	20496130	4990	4990	4990	4990	0
679	20240514	100700	20496130	4990	4990	4990	4990	0
680	20240514	100600	20496130	4990	4990	4990	4990	54
681	20240514	100500	20226670	4995	4995	4995	4995	29
682	20240514	100400	20081815	5000	4995	5000	4990	234
683	20240514	100300	18913985	4995	4995	4995	4995	53
684	20240514	100200	18649250	4995	4995	4995	4995	0
685	20240514	100100	18649250	4995	4995	4995	4995	0
686	20240514	100000	18649250	4995	4995	4995	4995	1
687	20240514	095900	18644255	4990	4995	4995	4990	55
688	20240514	095800	18369800	4990	4990	4990	4990	0
689	20240514	095700	18369800	4990	4990	4990	4990	0
690	20240514	095600	18369800	4990	4990	4990	4990	105
691	20240514	095500	17845850	4990	4990	4990	4990	329
692	20240514	095400	16204140	4990	4990	4990	4990	0
693	20240514	095300	16204140	4990	4995	4995	4990	29
694	20240514	095200	16059385	4995	4995	4995	4995	24
695	20240514	095100	15939505	5000	5000	5000	5000	5
696	20240514	095000	15914505	5000	5000	5000	5000	82
697	20240514	094900	15504505	5000	4995	5000	4995	12
698	20240514	094800	15444545	4995	5000	5000	4995	49
699	20240514	094700	15199765	5000	5000	5000	5000	2
700	20240514	094600	15189765	4995	4995	4995	4995	0
701	20240514	094500	15189765	4995	4995	5000	4995	70
702	20240514	094400	14840075	5000	5000	5000	5000	104
703	20240514	094300	14320075	5000	4995	5000	4995	300
704	20240514	094200	12820825	4995	4995	4995	4995	0
705	20240514	094100	12820825	4995	4995	4995	4995	48
706	20240514	094000	12581065	5000	5000	5000	5000	0
707	20240514	093900	12581065	5000	5000	5000	5000	1
708	20240514	093800	12576065	5000	5000	5000	5000	1
709	20240514	093700	12571065	4995	5000	5000	4995	54
710	20240514	093600	12301310	5000	5000	5000	5000	3
711	20240514	093500	12286310	5000	5000	5000	5000	1
712	20240514	093400	12281310	5000	5000	5000	5000	447
713	20240514	093300	10046310	5010	5010	5010	5010	0
714	20240514	093200	10046310	5010	5010	5010	5010	0
715	20240514	093100	10046310	5010	5000	5010	5000	4
716	20240514	093000	10026300	5000	5000	5000	5000	53
717	20240514	092900	9761300	5010	5010	5010	5010	20
718	20240514	092800	9661100	5010	5010	5010	5010	5
719	20240514	092700	9636050	5000	5000	5000	5000	0
720	20240514	092600	9636050	5000	5010	5010	5000	102
721	20240514	092500	9125540	5010	5010	5010	5010	0
722	20240514	092400	9125540	5010	5010	5010	5010	10
723	20240514	092300	9075440	5000	5010	5010	5000	132
724	20240514	092200	8414650	5010	5010	5010	5010	0
725	20240514	092100	8414650	5010	5010	5010	5010	1
726	20240514	092000	8409640	5010	5010	5010	5010	40
727	20240514	091900	8209240	5000	5010	5010	5000	59
728	20240514	091800	7914140	5010	5010	5010	5010	0
729	20240514	091700	7914140	5010	5010	5010	5010	0
730	20240514	091600	7914140	5010	5010	5010	5010	1
731	20240514	091500	7909130	5000	5000	5000	5000	46
732	20240514	091400	7679130	4995	4995	4995	4995	0
733	20240514	091300	7679130	4995	4995	4995	4995	0
734	20240514	091200	7679130	4995	4995	4995	4995	0
735	20240514	091100	7679130	4995	4995	4995	4995	0
736	20240514	091000	7679130	4995	4995	4995	4995	0
737	20240514	090900	7679130	4995	4995	4995	4995	0
738	20240514	090800	7679130	4995	4995	4995	4995	0
739	20240514	090700	7679130	4995	4995	4995	4995	0
740	20240514	090600	7679130	4995	4995	4995	4995	80
741	20240514	090500	7279530	5010	5010	5010	5010	0
742	20240514	090400	7279530	5010	5010	5010	5010	0
743	20240514	090300	7279530	5010	5010	5010	5010	129
744	20240514	090200	6633240	5010	5010	5010	5010	0
745	20240514	090100	6633240	5010	5010	5010	5010	50
746	20240514	090000	6382740	5010	5010	5010	5010	1274