KissMeData/263700/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	205000	176552935	4060	4060	4060	4060	525
3	20240517	204900	176552935	4060	4060	4060	4060	0
4	20240517	204800	176552935	4060	4060	4060	4060	0
5	20240517	204700	176552935	4060	4060	4060	4060	0
6	20240517	204600	176552935	4060	4060	4060	4060	0
7	20240517	204500	176552935	4060	4060	4060	4060	0
8	20240517	204400	176552935	4060	4060	4060	4060	0
9	20240517	204300	176552935	4060	4060	4060	4060	0
10	20240517	204200	176552935	4060	4060	4060	4060	0
11	20240517	204100	176552935	4060	4060	4060	4060	0
12	20240517	204000	176552935	4060	4060	4060	4060	0
13	20240517	203900	176552935	4060	4060	4060	4060	0
14	20240517	203800	176552935	4060	4060	4060	4060	0
15	20240517	203700	176552935	4060	4060	4060	4060	0
16	20240517	203600	176552935	4060	4060	4060	4060	0
17	20240517	203500	176552935	4060	4060	4060	4060	0
18	20240517	203400	176552935	4060	4060	4060	4060	0
19	20240517	203300	176552935	4060	4060	4060	4060	0
20	20240517	203200	176552935	4060	4060	4060	4060	0
21	20240517	203100	176552935	4060	4060	4060	4060	0
22	20240517	203000	176552935	4060	4060	4060	4060	0
23	20240517	202900	176552935	4060	4060	4060	4060	0
24	20240517	202800	176552935	4060	4060	4060	4060	0
25	20240517	202700	176552935	4060	4060	4060	4060	0
26	20240517	202600	176552935	4060	4060	4060	4060	0
27	20240517	202500	176552935	4060	4060	4060	4060	0
28	20240517	202400	176552935	4060	4060	4060	4060	0
29	20240517	202300	176552935	4060	4060	4060	4060	0
30	20240517	202200	176552935	4060	4060	4060	4060	0
31	20240517	202100	176552935	4060	4060	4060	4060	0
32	20240517	202000	176552935	4060	4060	4060	4060	525
33	20240517	201900	176552935	4060	4060	4060	4060	0
34	20240517	201800	176552935	4060	4060	4060	4060	0
35	20240517	201700	176552935	4060	4060	4060	4060	0
36	20240517	201600	176552935	4060	4060	4060	4060	0
37	20240517	201500	176552935	4060	4060	4060	4060	0
38	20240517	201400	176552935	4060	4060	4060	4060	0
39	20240517	201300	176552935	4060	4060	4060	4060	0
40	20240517	201200	176552935	4060	4060	4060	4060	0
41	20240517	201100	176552935	4060	4060	4060	4060	0
42	20240517	201000	176552935	4060	4060	4060	4060	0
43	20240517	200900	176552935	4060	4060	4060	4060	0
44	20240517	200800	176552935	4060	4060	4060	4060	0
45	20240517	200700	176552935	4060	4060	4060	4060	0
46	20240517	200600	176552935	4060	4060	4060	4060	0
47	20240517	200500	176552935	4060	4060	4060	4060	0
48	20240517	200400	176552935	4060	4060	4060	4060	0
49	20240517	200300	176552935	4060	4060	4060	4060	0
50	20240517	200200	176552935	4060	4060	4060	4060	0
51	20240517	200100	176552935	4060	4060	4060	4060	0
52	20240517	200000	176552935	4060	4060	4060	4060	0
53	20240517	195900	176552935	4060	4060	4060	4060	0
54	20240517	195800	176552935	4060	4060	4060	4060	0
55	20240517	195700	176552935	4060	4060	4060	4060	0
56	20240517	195600	176552935	4060	4060	4060	4060	0
57	20240517	195500	176552935	4060	4060	4060	4060	0
58	20240517	195400	176552935	4060	4060	4060	4060	0
59	20240517	195300	176552935	4060	4060	4060	4060	0
60	20240517	195200	176552935	4060	4060	4060	4060	0
61	20240517	195100	176552935	4060	4060	4060	4060	0
62	20240517	195000	176552935	4060	4060	4060	4060	525
63	20240517	194900	176552935	4060	4060	4060	4060	0
64	20240517	194800	176552935	4060	4060	4060	4060	0
65	20240517	194700	176552935	4060	4060	4060	4060	0
66	20240517	194600	176552935	4060	4060	4060	4060	0
67	20240517	194500	176552935	4060	4060	4060	4060	0
68	20240517	194400	176552935	4060	4060	4060	4060	0
69	20240517	194300	176552935	4060	4060	4060	4060	0
70	20240517	194200	176552935	4060	4060	4060	4060	0
71	20240517	194100	176552935	4060	4060	4060	4060	0
72	20240517	194000	176552935	4060	4060	4060	4060	0
73	20240517	193900	176552935	4060	4060	4060	4060	0
74	20240517	193800	176552935	4060	4060	4060	4060	0
75	20240517	193700	176552935	4060	4060	4060	4060	0
76	20240517	193600	176552935	4060	4060	4060	4060	0
77	20240517	193500	176552935	4060	4060	4060	4060	0
78	20240517	193400	176552935	4060	4060	4060	4060	0
79	20240517	193300	176552935	4060	4060	4060	4060	0
80	20240517	193200	176552935	4060	4060	4060	4060	0
81	20240517	193100	176552935	4060	4060	4060	4060	0
82	20240517	193000	176552935	4060	4060	4060	4060	0
83	20240517	192900	176552935	4060	4060	4060	4060	0
84	20240517	192800	176552935	4060	4060	4060	4060	0
85	20240517	192700	176552935	4060	4060	4060	4060	0
86	20240517	192600	176552935	4060	4060	4060	4060	0
87	20240517	192500	176552935	4060	4060	4060	4060	0
88	20240517	192400	176552935	4060	4060	4060	4060	0
89	20240517	192300	176552935	4060	4060	4060	4060	0
90	20240517	192200	176552935	4060	4060	4060	4060	0
91	20240517	192100	176552935	4060	4060	4060	4060	0
92	20240517	192000	176552935	4060	4060	4060	4060	525
93	20240517	191900	176552935	4060	4060	4060	4060	0
94	20240517	191800	176552935	4060	4060	4060	4060	0
95	20240517	191700	176552935	4060	4060	4060	4060	0
96	20240517	191600	176552935	4060	4060	4060	4060	0
97	20240517	191500	176552935	4060	4060	4060	4060	0
98	20240517	191400	176552935	4060	4060	4060	4060	0
99	20240517	191300	176552935	4060	4060	4060	4060	0
100	20240517	191200	176552935	4060	4060	4060	4060	0
101	20240517	191100	176552935	4060	4060	4060	4060	0
102	20240517	191000	176552935	4060	4060	4060	4060	0
103	20240517	190900	176552935	4060	4060	4060	4060	0
104	20240517	190800	176552935	4060	4060	4060	4060	0
105	20240517	190700	176552935	4060	4060	4060	4060	0
106	20240517	190600	176552935	4060	4060	4060	4060	0
107	20240517	190500	176552935	4060	4060	4060	4060	0
108	20240517	190400	176552935	4060	4060	4060	4060	0
109	20240517	190300	176552935	4060	4060	4060	4060	0
110	20240517	190200	176552935	4060	4060	4060	4060	0
111	20240517	190100	176552935	4060	4060	4060	4060	0
112	20240517	190000	176552935	4060	4060	4060	4060	0
113	20240517	185900	176552935	4060	4060	4060	4060	0
114	20240517	185800	176552935	4060	4060	4060	4060	0
115	20240517	185700	176552935	4060	4060	4060	4060	0
116	20240517	185600	176552935	4060	4060	4060	4060	0
117	20240517	185500	176552935	4060	4060	4060	4060	0
118	20240517	185400	176552935	4060	4060	4060	4060	0
119	20240517	185300	176552935	4060	4060	4060	4060	0
120	20240517	185200	176552935	4060	4060	4060	4060	0
121	20240517	185100	176552935	4060	4060	4060	4060	0
122	20240517	185000	176552935	4060	4060	4060	4060	525
123	20240517	184900	176552935	4060	4060	4060	4060	0
124	20240517	184800	176552935	4060	4060	4060	4060	0
125	20240517	184700	176552935	4060	4060	4060	4060	0
126	20240517	184600	176552935	4060	4060	4060	4060	0
127	20240517	184500	176552935	4060	4060	4060	4060	0
128	20240517	184400	176552935	4060	4060	4060	4060	0
129	20240517	184300	176552935	4060	4060	4060	4060	0
130	20240517	184200	176552935	4060	4060	4060	4060	0
131	20240517	184100	176552935	4060	4060	4060	4060	0
132	20240517	184000	176552935	4060	4060	4060	4060	0
133	20240517	183900	176552935	4060	4060	4060	4060	0
134	20240517	183800	176552935	4060	4060	4060	4060	0
135	20240517	183700	176552935	4060	4060	4060	4060	0
136	20240517	183600	176552935	4060	4060	4060	4060	0
137	20240517	183500	176552935	4060	4060	4060	4060	0
138	20240517	183400	176552935	4060	4060	4060	4060	0
139	20240517	183300	176552935	4060	4060	4060	4060	0
140	20240517	183200	176552935	4060	4060	4060	4060	0
141	20240517	183100	176552935	4060	4060	4060	4060	0
142	20240517	183000	176552935	4060	4060	4060	4060	0
143	20240517	182900	176552935	4060	4060	4060	4060	0
144	20240517	182800	176552935	4060	4060	4060	4060	0
145	20240517	182700	176552935	4060	4060	4060	4060	0
146	20240517	182600	176552935	4060	4060	4060	4060	0
147	20240517	182500	176552935	4060	4060	4060	4060	0
148	20240517	182400	176552935	4060	4060	4060	4060	0
149	20240517	182300	176552935	4060	4060	4060	4060	0
150	20240517	182200	176552935	4060	4060	4060	4060	0
151	20240517	182100	176552935	4060	4060	4060	4060	0
152	20240517	182000	176552935	4060	4060	4060	4060	525
153	20240517	181900	176552935	4060	4060	4060	4060	0
154	20240517	181800	176552935	4060	4060	4060	4060	0
155	20240517	181700	176552935	4060	4060	4060	4060	0
156	20240517	181600	176552935	4060	4060	4060	4060	0
157	20240517	181500	176552935	4060	4060	4060	4060	0
158	20240517	181400	176552935	4060	4060	4060	4060	0
159	20240517	181300	176552935	4060	4060	4060	4060	0
160	20240517	181200	176552935	4060	4060	4060	4060	0
161	20240517	181100	176552935	4060	4060	4060	4060	0
162	20240517	181000	176552935	4060	4060	4060	4060	0
163	20240517	180900	176552935	4060	4060	4060	4060	0
164	20240517	180800	176552935	4060	4060	4060	4060	0
165	20240517	180700	176552935	4060	4060	4060	4060	0
166	20240517	180600	176552935	4060	4060	4060	4060	0
167	20240517	180500	176552935	4060	4060	4060	4060	0
168	20240517	180400	176552935	4060	4060	4060	4060	0
169	20240517	180300	176552935	4060	4060	4060	4060	0
170	20240517	180200	176552935	4060	4060	4060	4060	0
171	20240517	180100	176552935	4060	4060	4060	4060	0
172	20240517	180000	176552935	4060	4060	4060	4060	0
173	20240517	175900	176552935	4060	4060	4060	4060	0
174	20240517	175800	176552935	4060	4060	4060	4060	0
175	20240517	175700	176552935	4060	4060	4060	4060	0
176	20240517	175600	176552935	4060	4060	4060	4060	0
177	20240517	175500	176552935	4060	4060	4060	4060	0
178	20240517	175400	176552935	4060	4060	4060	4060	0
179	20240517	175300	176552935	4060	4060	4060	4060	0
180	20240517	175200	176552935	4060	4060	4060	4060	0
181	20240517	175100	176552935	4060	4060	4060	4060	0
182	20240517	175000	176552935	4060	4060	4060	4060	525
183	20240517	174900	176552935	4060	4060	4060	4060	0
184	20240517	174800	176552935	4060	4060	4060	4060	0
185	20240517	174700	176552935	4060	4060	4060	4060	0
186	20240517	174600	176552935	4060	4060	4060	4060	0
187	20240517	174500	176552935	4060	4060	4060	4060	0
188	20240517	174400	176552935	4060	4060	4060	4060	0
189	20240517	174300	176552935	4060	4060	4060	4060	0
190	20240517	174200	176552935	4060	4060	4060	4060	0
191	20240517	174100	176552935	4060	4060	4060	4060	0
192	20240517	174000	176552935	4060	4060	4060	4060	0
193	20240517	173900	176552935	4060	4060	4060	4060	0
194	20240517	173800	176552935	4060	4060	4060	4060	0
195	20240517	173700	176552935	4060	4060	4060	4060	0
196	20240517	173600	176552935	4060	4060	4060	4060	0
197	20240517	173500	176552935	4060	4060	4060	4060	0
198	20240517	173400	176552935	4060	4060	4060	4060	0
199	20240517	173300	176552935	4060	4060	4060	4060	0
200	20240517	173200	176552935	4060	4060	4060	4060	0
201	20240517	173100	176552935	4060	4060	4060	4060	0
202	20240517	173000	176552935	4060	4060	4060	4060	0
203	20240517	172900	176552935	4060	4060	4060	4060	0
204	20240517	172800	176552935	4060	4060	4060	4060	0
205	20240517	172700	176552935	4060	4060	4060	4060	0
206	20240517	172600	176552935	4060	4060	4060	4060	0
207	20240517	172500	176552935	4060	4060	4060	4060	0
208	20240517	172400	176552935	4060	4060	4060	4060	0
209	20240517	172300	176552935	4060	4060	4060	4060	0
210	20240517	172200	176552935	4060	4060	4060	4060	0
211	20240517	172100	176552935	4060	4060	4060	4060	0
212	20240517	172000	176552935	4060	4060	4060	4060	525
213	20240517	171900	176552935	4060	4060	4060	4060	0
214	20240517	171800	176552935	4060	4060	4060	4060	0
215	20240517	171700	176552935	4060	4060	4060	4060	0
216	20240517	171600	176552935	4060	4060	4060	4060	0
217	20240517	171500	176552935	4060	4060	4060	4060	0
218	20240517	171400	176552935	4060	4060	4060	4060	0
219	20240517	171300	176552935	4060	4060	4060	4060	0
220	20240517	171200	176552935	4060	4060	4060	4060	0
221	20240517	171100	176552935	4060	4060	4060	4060	0
222	20240517	171000	176552935	4060	4060	4060	4060	0
223	20240517	170900	176552935	4060	4060	4060	4060	0
224	20240517	170800	176552935	4060	4060	4060	4060	0
225	20240517	170700	176552935	4060	4060	4060	4060	0
226	20240517	170600	176552935	4060	4060	4060	4060	0
227	20240517	170500	176552935	4060	4060	4060	4060	0
228	20240517	170400	176552935	4060	4060	4060	4060	0
229	20240517	170300	176552935	4060	4060	4060	4060	0
230	20240517	170200	176552935	4060	4060	4060	4060	0
231	20240517	170100	176552935	4060	4060	4060	4060	0
232	20240517	170000	176552935	4060	4060	4060	4060	0
233	20240517	165900	176552935	4060	4060	4060	4060	0
234	20240517	165800	176552935	4060	4060	4060	4060	0
235	20240517	165700	176552935	4060	4060	4060	4060	0
236	20240517	165600	176552935	4060	4060	4060	4060	0
237	20240517	165500	176552935	4060	4060	4060	4060	0
238	20240517	165400	176552935	4060	4060	4060	4060	0
239	20240517	165300	176552935	4060	4060	4060	4060	0
240	20240517	165200	176552935	4060	4060	4060	4060	0
241	20240517	165100	176552935	4060	4060	4060	4060	0
242	20240517	165000	176552935	4060	4060	4060	4060	525
243	20240517	164900	176552935	4060	4060	4060	4060	0
244	20240517	164800	176552935	4060	4060	4060	4060	0
245	20240517	164700	176552935	4060	4060	4060	4060	0
246	20240517	164600	176552935	4060	4060	4060	4060	0
247	20240517	164500	176552935	4060	4060	4060	4060	0
248	20240517	164400	176552935	4060	4060	4060	4060	0
249	20240517	164300	176552935	4060	4060	4060	4060	0
250	20240517	164200	176552935	4060	4060	4060	4060	0
251	20240517	164100	176552935	4060	4060	4060	4060	0
252	20240517	164000	176552935	4060	4060	4060	4060	0
253	20240517	163900	176552935	4060	4060	4060	4060	0
254	20240517	163800	176552935	4060	4060	4060	4060	0
255	20240517	163700	176552935	4060	4060	4060	4060	0
256	20240517	163600	176552935	4060	4060	4060	4060	0
257	20240517	163500	176552935	4060	4060	4060	4060	0
258	20240517	163400	176552935	4060	4060	4060	4060	0
259	20240517	163300	176552935	4060	4060	4060	4060	0
260	20240517	163200	176552935	4060	4060	4060	4060	0
261	20240517	163100	176552935	4060	4060	4060	4060	0
262	20240517	163000	176552935	4060	4060	4060	4060	0
263	20240517	162900	176552935	4060	4060	4060	4060	0
264	20240517	162800	176552935	4060	4060	4060	4060	0
265	20240517	162700	176552935	4060	4060	4060	4060	0
266	20240517	162600	176552935	4060	4060	4060	4060	0
267	20240517	162500	176552935	4060	4060	4060	4060	0
268	20240517	162400	176552935	4060	4060	4060	4060	0
269	20240517	162300	176552935	4060	4060	4060	4060	0
270	20240517	162200	176552935	4060	4060	4060	4060	0
271	20240517	162100	176552935	4060	4060	4060	4060	0
272	20240517	162000	176552935	4060	4060	4060	4060	525
273	20240517	161900	176552935	4060	4060	4060	4060	0
274	20240517	161800	176552935	4060	4060	4060	4060	0
275	20240517	161700	176552935	4060	4060	4060	4060	0
276	20240517	161600	176552935	4060	4060	4060	4060	0
277	20240517	161500	176552935	4060	4060	4060	4060	0
278	20240517	161400	176552935	4060	4060	4060	4060	0
279	20240517	161300	176552935	4060	4060	4060	4060	0
280	20240517	161200	176552935	4060	4060	4060	4060	0
281	20240517	161100	176552935	4060	4060	4060	4060	0
282	20240517	161000	176552935	4060	4060	4060	4060	0
283	20240517	160900	176552935	4060	4060	4060	4060	0
284	20240517	160800	176552935	4060	4060	4060	4060	0
285	20240517	160700	176552935	4060	4060	4060	4060	0
286	20240517	160600	176552935	4060	4060	4060	4060	0
287	20240517	160500	176552935	4060	4060	4060	4060	0
288	20240517	160400	176552935	4060	4060	4060	4060	0
289	20240517	160300	176552935	4060	4060	4060	4060	0
290	20240517	160200	176552935	4060	4060	4060	4060	0
291	20240517	160100	176552935	4060	4060	4060	4060	0
292	20240517	160000	176552935	4060	4060	4060	4060	0
293	20240517	155900	176552935	4060	4060	4060	4060	0
294	20240517	155800	176552935	4060	4060	4060	4060	0
295	20240517	155700	176552935	4060	4060	4060	4060	0
296	20240517	155600	176552935	4060	4060	4060	4060	0
297	20240517	155500	176552935	4060	4060	4060	4060	0
298	20240517	155400	176552935	4060	4060	4060	4060	0
299	20240517	155300	176552935	4060	4060	4060	4060	0
300	20240517	155200	176552935	4060	4060	4060	4060	0
301	20240517	155100	176552935	4060	4060	4060	4060	0
302	20240517	155000	176552935	4060	4060	4060	4060	525
303	20240517	154900	176552935	4060	4060	4060	4060	0
304	20240517	154800	176552935	4060	4060	4060	4060	0
305	20240517	154700	176552935	4060	4060	4060	4060	0
306	20240517	154600	176552935	4060	4060	4060	4060	0
307	20240517	154500	176552935	4060	4060	4060	4060	0
308	20240517	154400	176552935	4060	4060	4060	4060	0
309	20240517	154300	176552935	4060	4060	4060	4060	0
310	20240517	154200	176552935	4060	4060	4060	4060	0
311	20240517	154100	176552935	4060	4060	4060	4060	0
312	20240517	154000	176552935	4060	4060	4060	4060	0
313	20240517	153900	176552935	4060	4060	4060	4060	0
314	20240517	153800	176552935	4060	4060	4060	4060	0
315	20240517	153700	176552935	4060	4060	4060	4060	0
316	20240517	153600	176552935	4060	4060	4060	4060	0
317	20240517	153500	176552935	4060	4060	4060	4060	0
318	20240517	153400	176552935	4060	4060	4060	4060	0
319	20240517	153300	176552935	4060	4060	4060	4060	0
320	20240517	153200	176552935	4060	4060	4060	4060	0
321	20240517	153100	176552935	4060	4060	4060	4060	0
322	20240517	153000	176552935	4060	4060	4060	4060	525
323	20240517	152900	174421435	4060	4060	4060	4060	0
324	20240517	152800	174421435	4060	4060	4060	4060	0
325	20240517	152700	174421435	4060	4060	4060	4060	0
326	20240517	152600	174421435	4060	4060	4060	4060	0
327	20240517	152500	174421435	4060	4060	4060	4060	0
328	20240517	152400	174421435	4060	4060	4060	4060	0
329	20240517	152300	174421435	4060	4060	4060	4060	0
330	20240517	152200	174421435	4060	4060	4060	4060	0
331	20240517	152100	174421435	4060	4060	4060	4060	0
332	20240517	152000	174421435	4060	4060	4060	4060	0
333	20240517	151900	174421435	4060	4060	4060	4060	0
334	20240517	151800	174421435	4060	4060	4060	4060	0
335	20240517	151700	174421435	4060	4060	4060	4060	34
336	20240517	151600	174283395	4060	4060	4060	4060	345
337	20240517	151500	172882695	4065	4065	4065	4065	1
338	20240517	151400	172878630	4080	4080	4080	4080	0
339	20240517	151300	172878630	4080	4080	4080	4080	1
340	20240517	151200	172874550	4060	4060	4060	4060	0
341	20240517	151100	172874550	4060	4060	4060	4060	31
342	20240517	151000	172748690	4060	4060	4060	4060	0
343	20240517	150900	172748690	4060	4060	4060	4060	0
344	20240517	150800	172748690	4060	4060	4060	4060	0
345	20240517	150700	172748690	4060	4060	4060	4060	0
346	20240517	150600	172748690	4060	4060	4060	4060	0
347	20240517	150500	172748690	4060	4060	4060	4060	0
348	20240517	150400	172748690	4060	4060	4060	4060	0
349	20240517	150300	172748690	4060	4060	4060	4060	0
350	20240517	150200	172748690	4060	4060	4060	4060	50
351	20240517	150100	172545690	4060	4060	4060	4060	0
352	20240517	150000	172545690	4060	4065	4065	4060	201
353	20240517	145900	171729080	4085	4085	4085	4085	0
354	20240517	145800	171729080	4085	4085	4085	4085	0
355	20240517	145700	171729080	4085	4085	4085	4085	10
356	20240517	145600	171688230	4085	4085	4085	4085	0
357	20240517	145500	171688230	4085	4085	4085	4085	0
358	20240517	145400	171688230	4085	4085	4085	4085	0
359	20240517	145300	171688230	4085	4085	4085	4085	200
360	20240517	145200	170871230	4085	4085	4085	4085	0
361	20240517	145100	170871230	4085	4085	4085	4085	0
362	20240517	145000	170871230	4085	4085	4085	4085	0
363	20240517	144900	170871230	4085	4085	4085	4085	0
364	20240517	144800	170871230	4085	4085	4085	4085	0
365	20240517	144700	170871230	4085	4085	4085	4085	0
366	20240517	144600	170871230	4085	4085	4085	4085	1
367	20240517	144500	170867145	4075	4075	4075	4075	0
368	20240517	144400	170867145	4075	4075	4075	4075	0
369	20240517	144300	170867145	4075	4075	4075	4075	1080
370	20240517	144200	166466145	4075	4075	4075	4075	5164
371	20240517	144100	145422845	4075	4065	4075	4065	489
372	20240517	144000	143434560	4065	4065	4065	4065	40
373	20240517	143900	143271960	4070	4070	4070	4070	0
374	20240517	143800	143271960	4070	4070	4070	4070	0
375	20240517	143700	143271960	4070	4075	4075	4070	1982
376	20240517	143600	135195315	4085	4085	4085	4085	0
377	20240517	143500	135195315	4085	4085	4085	4085	0
378	20240517	143400	135195315	4085	4085	4085	4085	0
379	20240517	143300	135195315	4085	4080	4085	4075	180
380	20240517	143200	134461365	4075	4075	4075	4075	0
381	20240517	143100	134461365	4075	4075	4075	4075	0
382	20240517	143000	134461365	4075	4075	4075	4075	0
383	20240517	142900	134461365	4075	4075	4075	4075	0
384	20240517	142800	134461365	4075	4075	4075	4075	0
385	20240517	142700	134461365	4075	4075	4075	4075	0
386	20240517	142600	134461365	4075	4080	4080	4075	442
387	20240517	142500	132659965	4075	4075	4075	4075	0
388	20240517	142400	132659965	4075	4075	4075	4075	0
389	20240517	142300	132659965	4075	4075	4075	4075	5
390	20240517	142200	132639590	4075	4080	4080	4075	119
391	20240517	142100	132154395	4080	4080	4080	4080	0
392	20240517	142000	132154395	4080	4080	4080	4080	45
393	20240517	141900	131970795	4080	4080	4080	4080	5
394	20240517	141800	131950395	4080	4075	4080	4075	158
395	20240517	141700	131306070	4075	4075	4075	4075	3
396	20240517	141600	131293845	4075	4075	4075	4075	32
397	20240517	141500	131163445	4075	4075	4075	4075	0
398	20240517	141400	131163445	4075	4070	4075	4070	466
399	20240517	141300	129266820	4065	4065	4065	4065	0
400	20240517	141200	129266820	4065	4065	4065	4065	0
401	20240517	141100	129266820	4065	4065	4065	4065	156
402	20240517	141000	128632680	4065	4065	4065	4065	0
403	20240517	140900	128632680	4065	4070	4070	4065	304
404	20240517	140800	127396915	4065	4065	4065	4065	129
405	20240517	140700	126872530	4070	4070	4070	4070	1
406	20240517	140600	126868460	4070	4070	4070	4070	0
407	20240517	140500	126868460	4070	4070	4070	4070	0
408	20240517	140400	126868460	4070	4070	4070	4070	0
409	20240517	140300	126868460	4070	4070	4070	4070	0
410	20240517	140200	126868460	4070	4070	4070	4070	0
411	20240517	140100	126868460	4070	4070	4070	4070	1
412	20240517	140000	126864390	4060	4060	4060	4060	0
413	20240517	135900	126864390	4060	4060	4060	4060	0
414	20240517	135800	126864390	4060	4060	4060	4060	0
415	20240517	135700	126864390	4060	4060	4060	4060	113
416	20240517	135600	126405610	4055	4055	4055	4055	0
417	20240517	135500	126405610	4055	4055	4055	4055	0
418	20240517	135400	126405610	4055	4055	4055	4055	0
419	20240517	135300	126405610	4055	4055	4055	4055	130
420	20240517	135200	125878460	4050	4060	4060	4050	622
421	20240517	135100	123357320	4085	4085	4085	4085	0
422	20240517	135000	123357320	4085	4085	4085	4085	0
423	20240517	134900	123357320	4085	4085	4085	4085	0
424	20240517	134800	123357320	4085	4085	4085	4085	0
425	20240517	134700	123357320	4085	4085	4085	4085	61
426	20240517	134600	123108135	4070	4070	4070	4070	255
427	20240517	134500	122070285	4050	4050	4050	4050	0
428	20240517	134400	122070285	4050	4050	4050	4050	0
429	20240517	134300	122070285	4050	4050	4050	4050	0
430	20240517	134200	122070285	4050	4050	4050	4050	0
431	20240517	134100	122070285	4050	4055	4055	4050	500
432	20240517	134000	120044640	4050	4050	4050	4050	0
433	20240517	133900	120044640	4050	4050	4050	4050	0
434	20240517	133800	120044640	4050	4050	4050	4050	0
435	20240517	133700	120044640	4050	4050	4050	4050	0
436	20240517	133600	120044640	4050	4050	4050	4050	0
437	20240517	133500	120044640	4050	4050	4050	4050	201
438	20240517	133400	119230590	4050	4060	4060	4050	2351
439	20240517	133300	109705170	4055	4055	4055	4055	0
440	20240517	133200	109705170	4055	4055	4055	4055	0
441	20240517	133100	109705170	4055	4055	4055	4055	0
442	20240517	133000	109705170	4055	4055	4055	4055	0
443	20240517	132900	109705170	4055	4055	4055	4055	0
444	20240517	132800	109705170	4055	4055	4055	4055	0
445	20240517	132700	109705170	4055	4055	4055	4055	10
446	20240517	132600	109664620	4055	4055	4055	4055	0
447	20240517	132500	109664620	4055	4055	4055	4055	26
448	20240517	132400	109559190	4055	4070	4070	4055	16
449	20240517	132300	109494235	4070	4070	4070	4070	0
450	20240517	132200	109494235	4070	4070	4070	4070	0
451	20240517	132100	109494235	4070	4070	4070	4070	0
452	20240517	132000	109494235	4070	4070	4070	4070	67
453	20240517	131900	109221545	4050	4050	4050	4050	0
454	20240517	131800	109221545	4050	4060	4060	4050	205
455	20240517	131700	108390230	4060	4060	4060	4060	1
456	20240517	131600	108386170	4055	4060	4060	4055	800
457	20240517	131500	105139235	4090	4090	4090	4090	0
458	20240517	131400	105139235	4090	4090	4090	4090	3
459	20240517	131300	105126965	4090	4090	4090	4090	0
460	20240517	131200	105126965	4090	4090	4090	4090	1
461	20240517	131100	105122875	4080	4080	4080	4080	1
462	20240517	131000	105118795	4080	4080	4080	4080	34
463	20240517	130900	104980075	4080	4080	4080	4080	0
464	20240517	130800	104980075	4080	4080	4080	4080	250
465	20240517	130700	103960075	4080	4080	4080	4080	0
466	20240517	130600	103960075	4080	4080	4080	4080	0
467	20240517	130500	103960075	4080	4080	4080	4080	0
468	20240517	130400	103960075	4080	4080	4080	4080	0
469	20240517	130300	103960075	4080	4080	4080	4080	0
470	20240517	130200	103960075	4080	4080	4080	4080	0
471	20240517	130100	103960075	4080	4080	4080	4080	288
472	20240517	130000	102785035	4055	4055	4055	4055	0
473	20240517	125900	102785035	4055	4055	4055	4055	0
474	20240517	125800	102785035	4055	4055	4055	4055	0
475	20240517	125700	102785035	4055	4055	4055	4055	0
476	20240517	125600	102785035	4055	4055	4055	4055	0
477	20240517	125500	102785035	4055	4055	4055	4055	0
478	20240517	125400	102785035	4055	4055	4055	4055	0
479	20240517	125300	102785035	4055	4055	4055	4055	0
480	20240517	125200	102785035	4055	4055	4055	4055	0
481	20240517	125100	102785035	4055	4055	4055	4055	124
482	20240517	125000	102282215	4055	4075	4075	4055	310
483	20240517	124900	101018985	4075	4075	4075	4075	0
484	20240517	124800	101018985	4075	4075	4075	4075	21
485	20240517	124700	100933410	4055	4055	4055	4055	0
486	20240517	124600	100933410	4055	4055	4055	4055	0
487	20240517	124500	100933410	4055	4055	4055	4055	2
488	20240517	124400	100925300	4075	4075	4075	4075	0
489	20240517	124300	100925300	4075	4075	4075	4075	0
490	20240517	124200	100925300	4075	4075	4075	4075	0
491	20240517	124100	100925300	4075	4075	4075	4075	0
492	20240517	124000	100925300	4075	4075	4075	4075	0
493	20240517	123900	100925300	4075	4075	4075	4075	0
494	20240517	123800	100925300	4075	4075	4075	4075	1
495	20240517	123700	100921225	4080	4080	4080	4080	0
496	20240517	123600	100921225	4080	4080	4080	4080	0
497	20240517	123500	100921225	4080	4080	4080	4080	0
498	20240517	123400	100921225	4080	4080	4080	4080	0
499	20240517	123300	100921225	4080	4080	4080	4080	3
500	20240517	123200	100908985	4080	4080	4080	4080	1
501	20240517	123100	100904905	4080	4080	4080	4080	1
502	20240517	123000	100900825	4050	4050	4050	4050	104
503	20240517	122900	100479625	4055	4055	4055	4055	0
504	20240517	122800	100479625	4055	4055	4055	4055	0
505	20240517	122700	100479625	4055	4055	4055	4055	0
506	20240517	122600	100479625	4055	4065	4065	4055	2000
507	20240517	122500	92369615	4080	4080	4080	4080	68
508	20240517	122400	92092175	4080	4080	4080	4080	2
509	20240517	122300	92084015	4055	4055	4055	4055	0
510	20240517	122200	92084015	4055	4080	4080	4055	1135
511	20240517	122100	87471555	4080	4080	4080	4080	0
512	20240517	122000	87471555	4080	4080	4080	4080	0
513	20240517	121900	87471555	4080	4080	4080	4080	0
514	20240517	121800	87471555	4080	4080	4080	4080	0
515	20240517	121700	87471555	4080	4080	4080	4080	0
516	20240517	121600	87471555	4080	4080	4080	4080	0
517	20240517	121500	87471555	4080	4080	4080	4080	0
518	20240517	121400	87471555	4080	4080	4080	4080	0
519	20240517	121300	87471555	4080	4080	4080	4080	0
520	20240517	121200	87471555	4080	4080	4080	4080	0
521	20240517	121100	87471555	4080	4080	4080	4080	0
522	20240517	121000	87471555	4080	4080	4080	4080	0
523	20240517	120900	87471555	4080	4080	4080	4080	100
524	20240517	120800	87063555	4080	4080	4080	4080	0
525	20240517	120700	87063555	4080	4080	4080	4080	0
526	20240517	120600	87063555	4080	4080	4080	4080	20
527	20240517	120500	86981955	4080	4080	4080	4080	0
528	20240517	120400	86981955	4080	4080	4080	4080	5
529	20240517	120300	86961555	4065	4065	4065	4065	0
530	20240517	120200	86961555	4065	4065	4065	4065	0
531	20240517	120100	86961555	4065	4065	4065	4065	117
532	20240517	120000	86485950	4080	4080	4080	4080	0
533	20240517	115900	86485950	4080	4080	4080	4080	0
534	20240517	115800	86485950	4080	4080	4080	4080	0
535	20240517	115700	86485950	4080	4080	4080	4080	0
536	20240517	115600	86485950	4080	4080	4080	4080	0
537	20240517	115500	86485950	4080	4080	4080	4080	42
538	20240517	115400	86314590	4080	4080	4080	4080	0
539	20240517	115300	86314590	4080	4080	4080	4080	0
540	20240517	115200	86314590	4080	4080	4080	4080	0
541	20240517	115100	86314590	4080	4080	4080	4080	0
542	20240517	115000	86314590	4080	4080	4080	4080	0
543	20240517	114900	86314590	4080	4080	4080	4080	0
544	20240517	114800	86314590	4080	4080	4080	4080	0
545	20240517	114700	86314590	4080	4080	4080	4080	0
546	20240517	114600	86314590	4080	4080	4080	4080	7
547	20240517	114500	86286030	4080	4080	4080	4080	5
548	20240517	114400	86265630	4080	4080	4080	4080	101
549	20240517	114300	85853550	4080	4080	4080	4080	1
550	20240517	114200	85849470	4065	4065	4065	4065	0
551	20240517	114100	85849470	4065	4065	4065	4065	0
552	20240517	114000	85849470	4065	4065	4065	4065	2
553	20240517	113900	85841340	4060	4060	4060	4060	0
554	20240517	113800	85841340	4060	4060	4060	4060	0
555	20240517	113700	85841340	4060	4060	4060	4060	538
556	20240517	113600	83657060	4060	4060	4060	4060	0
557	20240517	113500	83657060	4060	4060	4060	4060	0
558	20240517	113400	83657060	4060	4060	4060	4060	0
559	20240517	113300	83657060	4060	4060	4060	4060	0
560	20240517	113200	83657060	4060	4060	4060	4060	42
561	20240517	113100	83486540	4060	4060	4060	4060	0
562	20240517	113000	83486540	4060	4065	4065	4060	3000
563	20240517	112900	71300735	4070	4070	4070	4070	797
564	20240517	112800	68056945	4070	4070	4070	4070	0
565	20240517	112700	68056945	4070	4070	4070	4070	0
566	20240517	112600	68056945	4070	4070	4070	4070	0
567	20240517	112500	68056945	4070	4070	4070	4070	0
568	20240517	112400	68056945	4070	4075	4075	4070	250
569	20240517	112300	67039415	4075	4080	4080	4075	17
570	20240517	112200	66970090	4085	4085	4085	4085	0
571	20240517	112100	66970090	4085	4085	4085	4085	0
572	20240517	112000	66970090	4085	4085	4085	4085	0
573	20240517	111900	66970090	4085	4085	4085	4085	61
574	20240517	111800	66720905	4085	4085	4085	4085	501
575	20240517	111700	64674320	4085	4085	4085	4085	0
576	20240517	111600	64674320	4085	4085	4085	4085	0
577	20240517	111500	64674320	4085	4085	4085	4085	1
578	20240517	111400	64670235	4070	4070	4070	4070	0
579	20240517	111300	64670235	4070	4070	4070	4070	6
580	20240517	111200	64645815	4070	4070	4070	4070	0
581	20240517	111100	64645815	4070	4070	4070	4070	1
582	20240517	111000	64641745	4080	4080	4080	4080	0
583	20240517	110900	64641745	4080	4080	4080	4080	0
584	20240517	110800	64641745	4080	4080	4080	4080	100
585	20240517	110700	64233745	4080	4080	4080	4080	0
586	20240517	110600	64233745	4080	4080	4080	4080	0
587	20240517	110500	64233745	4080	4080	4080	4080	0
588	20240517	110400	64233745	4080	4080	4080	4080	13
589	20240517	110300	64180705	4080	4080	4080	4080	0
590	20240517	110200	64180705	4080	4080	4080	4080	0
591	20240517	110100	64180705	4080	4080	4080	4080	1
592	20240517	110000	64176625	4060	4060	4060	4060	0
593	20240517	105900	64176625	4060	4060	4060	4060	0
594	20240517	105800	64176625	4060	4060	4060	4060	0
595	20240517	105700	64176625	4060	4060	4060	4060	0
596	20240517	105600	64176625	4060	4060	4060	4060	0
597	20240517	105500	64176625	4060	4060	4060	4060	0
598	20240517	105400	64176625	4060	4060	4060	4060	0
599	20240517	105300	64176625	4060	4060	4060	4060	344
600	20240517	105200	62779985	4080	4080	4080	4080	50
601	20240517	105100	62575985	4060	4060	4060	4060	613
602	20240517	105000	60087205	4060	4060	4060	4060	0
603	20240517	104900	60087205	4060	4060	4060	4060	0
604	20240517	104800	60087205	4060	4060	4060	4060	0
605	20240517	104700	60087205	4060	4060	4060	4060	207
606	20240517	104600	59246785	4065	4065	4065	4065	0
607	20240517	104500	59246785	4065	4075	4075	4065	2000
608	20240517	104400	51113625	4075	4075	4075	4075	0
609	20240517	104300	51113625	4075	4075	4075	4075	0
610	20240517	104200	51113625	4075	4075	4075	4075	105
611	20240517	104100	50685750	4090	4090	4090	4090	6
612	20240517	104000	50661210	4070	4070	4070	4070	0
613	20240517	103900	50661210	4070	4070	4070	4070	0
614	20240517	103800	50661210	4070	4070	4070	4070	0
615	20240517	103700	50661210	4070	4070	4070	4070	0
616	20240517	103600	50661210	4070	4070	4070	4070	0
617	20240517	103500	50661210	4070	4070	4070	4070	0
618	20240517	103400	50661210	4070	4070	4070	4070	0
619	20240517	103300	50661210	4070	4070	4070	4070	0
620	20240517	103200	50661210	4070	4070	4070	4070	406
621	20240517	103100	49008790	4070	4070	4070	4070	0
622	20240517	103000	49008790	4070	4070	4070	4070	89
623	20240517	102900	48646560	4070	4070	4070	4070	0
624	20240517	102800	48646560	4070	4070	4070	4070	0
625	20240517	102700	48646560	4070	4070	4070	4070	0
626	20240517	102600	48646560	4070	4070	4070	4070	0
627	20240517	102500	48646560	4070	4070	4070	4070	0
628	20240517	102400	48646560	4070	4070	4070	4070	0
629	20240517	102300	48646560	4070	4070	4070	4070	0
630	20240517	102200	48646560	4070	4070	4070	4070	0
631	20240517	102100	48646560	4070	4070	4070	4070	0
632	20240517	102000	48646560	4070	4070	4070	4070	0
633	20240517	101900	48646560	4070	4075	4075	4070	125
634	20240517	101800	48137535	4075	4075	4075	4075	0
635	20240517	101700	48137535	4075	4075	4075	4075	0
636	20240517	101600	48137535	4075	4075	4075	4075	0
637	20240517	101500	48137535	4075	4075	4075	4075	0
638	20240517	101400	48137535	4075	4075	4075	4075	0
639	20240517	101300	48137535	4075	4075	4075	4075	95
640	20240517	101200	47750410	4095	4095	4095	4095	0
641	20240517	101100	47750410	4095	4095	4095	4095	0
642	20240517	101000	47750410	4095	4095	4095	4095	0
643	20240517	100900	47750410	4095	4095	4095	4095	0
644	20240517	100800	47750410	4095	4095	4095	4095	0
645	20240517	100700	47750410	4095	4095	4095	4095	1
646	20240517	100600	47746315	4095	4095	4095	4095	0
647	20240517	100500	47746315	4095	4095	4095	4095	0
648	20240517	100400	47746315	4095	4095	4095	4095	0
649	20240517	100300	47746315	4095	4095	4095	4095	10
650	20240517	100200	47705365	4095	4095	4095	4095	0
651	20240517	100100	47705365	4095	4095	4095	4095	1
652	20240517	100000	47701270	4095	4095	4095	4095	3
653	20240517	095900	47688985	4085	4085	4085	4085	35
654	20240517	095800	47546010	4085	4080	4085	4080	1112
655	20240517	095700	43009045	4080	4080	4080	4080	3
656	20240517	095600	42996805	4080	4080	4080	4080	0
657	20240517	095500	42996805	4080	4080	4080	4080	0
658	20240517	095400	42996805	4080	4070	4080	4065	241
659	20240517	095300	42016625	4065	4065	4065	4065	0
660	20240517	095200	42016625	4065	4070	4070	4065	18
661	20240517	095100	41943375	4070	4070	4070	4070	3
662	20240517	095000	41931165	4070	4070	4070	4070	31
663	20240517	094900	41804995	4070	4070	4070	4070	300
664	20240517	094800	40583995	4065	4065	4065	4065	0
665	20240517	094700	40583995	4065	4075	4075	4065	635
666	20240517	094600	38000550	4075	4075	4075	4075	0
667	20240517	094500	38000550	4075	4075	4075	4075	300
668	20240517	094400	36778050	4075	4075	4075	4075	0
669	20240517	094300	36778050	4075	4075	4075	4075	0
670	20240517	094200	36778050	4075	4075	4075	4075	0
671	20240517	094100	36778050	4075	4075	4075	4075	0
672	20240517	094000	36778050	4075	4075	4075	4075	0
673	20240517	093900	36778050	4075	4075	4075	4075	0
674	20240517	093800	36778050	4075	4075	4075	4075	0
675	20240517	093700	36778050	4075	4075	4075	4075	0
676	20240517	093600	36778050	4075	4075	4075	4075	31
677	20240517	093500	36651725	4095	4095	4095	4095	1
678	20240517	093400	36647630	4090	4090	4090	4090	10
679	20240517	093300	36606730	4095	4095	4095	4095	2
680	20240517	093200	36598540	4075	4075	4075	4075	0
681	20240517	093100	36598540	4075	4075	4075	4075	0
682	20240517	093000	36598540	4075	4075	4075	4075	1600
683	20240517	092900	30078540	4095	4095	4095	4095	1
684	20240517	092800	30074445	4095	4080	4095	4075	269
685	20240517	092700	28975860	4100	4100	4100	4100	7
686	20240517	092600	28947160	4100	4100	4100	4100	0
687	20240517	092500	28947160	4100	4100	4100	4100	0
688	20240517	092400	28947160	4100	4080	4100	4080	810
689	20240517	092300	25642160	4080	4080	4080	4080	0
690	20240517	092200	25642160	4080	4080	4080	4080	0
691	20240517	092100	25642160	4080	4100	4100	4080	120
692	20240517	092000	25151600	4100	4080	4100	4080	982
693	20240517	091900	21143040	4075	4100	4100	4075	80
694	20240517	091800	20816910	4085	4085	4085	4085	0
695	20240517	091700	20816910	4085	4085	4085	4085	0
696	20240517	091600	20816910	4085	4085	4085	4085	0
697	20240517	091500	20816910	4085	4085	4085	4085	279
698	20240517	091400	19677195	4075	4085	4085	4075	415
699	20240517	091300	17983865	4085	4085	4085	4085	212
700	20240517	091200	17117845	4085	4085	4085	4085	0
701	20240517	091100	17117845	4085	4095	4095	4085	105
702	20240517	091000	16688085	4095	4095	4095	4095	13
703	20240517	090900	16634850	4095	4100	4100	4095	318
704	20240517	090800	15331055	4095	4115	4115	4095	948
705	20240517	090700	11431495	4095	4095	4095	4095	0
706	20240517	090600	11431495	4095	4110	4110	4075	1692
707	20240517	090500	4525415	4125	4125	4125	4125	1
708	20240517	090400	4521290	4110	4130	4130	4110	70
709	20240517	090300	4233235	4140	4140	4140	4140	0
710	20240517	090200	4233235	4140	4140	4140	4140	463
711	20240517	090100	2316415	4140	4140	4140	4140	100
712	20240517	090000	1902415	4140	4165	4165	4140	457