KissMeData/057030/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	193500	164425200	4175	4175	4175	4175	2366
3	20240516	193400	164425200	4175	4175	4175	4175	0
4	20240516	193300	164425200	4175	4175	4175	4175	0
5	20240516	193200	164425200	4175	4175	4175	4175	0
6	20240516	193100	164425200	4175	4175	4175	4175	0
7	20240516	193000	164425200	4175	4175	4175	4175	0
8	20240516	192900	164425200	4175	4175	4175	4175	0
9	20240516	192800	164425200	4175	4175	4175	4175	0
10	20240516	192700	164425200	4175	4175	4175	4175	0
11	20240516	192600	164425200	4175	4175	4175	4175	0
12	20240516	192500	164425200	4175	4175	4175	4175	0
13	20240516	192400	164425200	4175	4175	4175	4175	0
14	20240516	192300	164425200	4175	4175	4175	4175	0
15	20240516	192200	164425200	4175	4175	4175	4175	0
16	20240516	192100	164425200	4175	4175	4175	4175	0
17	20240516	192000	164425200	4175	4175	4175	4175	0
18	20240516	191900	164425200	4175	4175	4175	4175	0
19	20240516	191800	164425200	4175	4175	4175	4175	0
20	20240516	191700	164425200	4175	4175	4175	4175	0
21	20240516	191600	164425200	4175	4175	4175	4175	0
22	20240516	191500	164425200	4175	4175	4175	4175	0
23	20240516	191400	164425200	4175	4175	4175	4175	0
24	20240516	191300	164425200	4175	4175	4175	4175	0
25	20240516	191200	164425200	4175	4175	4175	4175	0
26	20240516	191100	164425200	4175	4175	4175	4175	0
27	20240516	191000	164425200	4175	4175	4175	4175	0
28	20240516	190900	164425200	4175	4175	4175	4175	0
29	20240516	190800	164425200	4175	4175	4175	4175	0
30	20240516	190700	164425200	4175	4175	4175	4175	0
31	20240516	190600	164425200	4175	4175	4175	4175	0
32	20240516	190500	164425200	4175	4175	4175	4175	2366
33	20240516	190400	164425200	4175	4175	4175	4175	0
34	20240516	190300	164425200	4175	4175	4175	4175	0
35	20240516	190200	164425200	4175	4175	4175	4175	0
36	20240516	190100	164425200	4175	4175	4175	4175	0
37	20240516	190000	164425200	4175	4175	4175	4175	0
38	20240516	185900	164425200	4175	4175	4175	4175	0
39	20240516	185800	164425200	4175	4175	4175	4175	0
40	20240516	185700	164425200	4175	4175	4175	4175	0
41	20240516	185600	164425200	4175	4175	4175	4175	0
42	20240516	185500	164425200	4175	4175	4175	4175	0
43	20240516	185400	164425200	4175	4175	4175	4175	0
44	20240516	185300	164425200	4175	4175	4175	4175	0
45	20240516	185200	164425200	4175	4175	4175	4175	0
46	20240516	185100	164425200	4175	4175	4175	4175	0
47	20240516	185000	164425200	4175	4175	4175	4175	0
48	20240516	184900	164425200	4175	4175	4175	4175	0
49	20240516	184800	164425200	4175	4175	4175	4175	0
50	20240516	184700	164425200	4175	4175	4175	4175	0
51	20240516	184600	164425200	4175	4175	4175	4175	0
52	20240516	184500	164425200	4175	4175	4175	4175	0
53	20240516	184400	164425200	4175	4175	4175	4175	0
54	20240516	184300	164425200	4175	4175	4175	4175	0
55	20240516	184200	164425200	4175	4175	4175	4175	0
56	20240516	184100	164425200	4175	4175	4175	4175	0
57	20240516	184000	164425200	4175	4175	4175	4175	0
58	20240516	183900	164425200	4175	4175	4175	4175	0
59	20240516	183800	164425200	4175	4175	4175	4175	0
60	20240516	183700	164425200	4175	4175	4175	4175	0
61	20240516	183600	164425200	4175	4175	4175	4175	0
62	20240516	183500	164425200	4175	4175	4175	4175	2366
63	20240516	183400	164425200	4175	4175	4175	4175	0
64	20240516	183300	164425200	4175	4175	4175	4175	0
65	20240516	183200	164425200	4175	4175	4175	4175	0
66	20240516	183100	164425200	4175	4175	4175	4175	0
67	20240516	183000	164425200	4175	4175	4175	4175	0
68	20240516	182900	164425200	4175	4175	4175	4175	0
69	20240516	182800	164425200	4175	4175	4175	4175	0
70	20240516	182700	164425200	4175	4175	4175	4175	0
71	20240516	182600	164425200	4175	4175	4175	4175	0
72	20240516	182500	164425200	4175	4175	4175	4175	0
73	20240516	182400	164425200	4175	4175	4175	4175	0
74	20240516	182300	164425200	4175	4175	4175	4175	0
75	20240516	182200	164425200	4175	4175	4175	4175	0
76	20240516	182100	164425200	4175	4175	4175	4175	0
77	20240516	182000	164425200	4175	4175	4175	4175	0
78	20240516	181900	164425200	4175	4175	4175	4175	0
79	20240516	181800	164425200	4175	4175	4175	4175	0
80	20240516	181700	164425200	4175	4175	4175	4175	0
81	20240516	181600	164425200	4175	4175	4175	4175	0
82	20240516	181500	164425200	4175	4175	4175	4175	0
83	20240516	181400	164425200	4175	4175	4175	4175	0
84	20240516	181300	164425200	4175	4175	4175	4175	0
85	20240516	181200	164425200	4175	4175	4175	4175	0
86	20240516	181100	164425200	4175	4175	4175	4175	0
87	20240516	181000	164425200	4175	4175	4175	4175	0
88	20240516	180900	164425200	4175	4175	4175	4175	0
89	20240516	180800	164425200	4175	4175	4175	4175	0
90	20240516	180700	164425200	4175	4175	4175	4175	0
91	20240516	180600	164425200	4175	4175	4175	4175	0
92	20240516	180500	164425200	4175	4175	4175	4175	2366
93	20240516	180400	164425200	4175	4175	4175	4175	0
94	20240516	180300	164425200	4175	4175	4175	4175	0
95	20240516	180200	164425200	4175	4175	4175	4175	0
96	20240516	180100	164425200	4175	4175	4175	4175	0
97	20240516	180000	164425200	4175	4175	4175	4175	0
98	20240516	175900	164425200	4175	4175	4175	4175	0
99	20240516	175800	164425200	4175	4175	4175	4175	0
100	20240516	175700	164425200	4175	4175	4175	4175	0
101	20240516	175600	164425200	4175	4175	4175	4175	0
102	20240516	175500	164425200	4175	4175	4175	4175	0
103	20240516	175400	164425200	4175	4175	4175	4175	0
104	20240516	175300	164425200	4175	4175	4175	4175	0
105	20240516	175200	164425200	4175	4175	4175	4175	0
106	20240516	175100	164425200	4175	4175	4175	4175	0
107	20240516	175000	164425200	4175	4175	4175	4175	0
108	20240516	174900	164425200	4175	4175	4175	4175	0
109	20240516	174800	164425200	4175	4175	4175	4175	0
110	20240516	174700	164425200	4175	4175	4175	4175	0
111	20240516	174600	164425200	4175	4175	4175	4175	0
112	20240516	174500	164425200	4175	4175	4175	4175	0
113	20240516	174400	164425200	4175	4175	4175	4175	0
114	20240516	174300	164425200	4175	4175	4175	4175	0
115	20240516	174200	164425200	4175	4175	4175	4175	0
116	20240516	174100	164425200	4175	4175	4175	4175	0
117	20240516	174000	164425200	4175	4175	4175	4175	0
118	20240516	173900	164425200	4175	4175	4175	4175	0
119	20240516	173800	164425200	4175	4175	4175	4175	0
120	20240516	173700	164425200	4175	4175	4175	4175	0
121	20240516	173600	164425200	4175	4175	4175	4175	0
122	20240516	173500	164425200	4175	4175	4175	4175	2366
123	20240516	173400	164425200	4175	4175	4175	4175	0
124	20240516	173300	164425200	4175	4175	4175	4175	0
125	20240516	173200	164425200	4175	4175	4175	4175	0
126	20240516	173100	164425200	4175	4175	4175	4175	0
127	20240516	173000	164425200	4175	4175	4175	4175	0
128	20240516	172900	164425200	4175	4175	4175	4175	0
129	20240516	172800	164425200	4175	4175	4175	4175	0
130	20240516	172700	164425200	4175	4175	4175	4175	0
131	20240516	172600	164425200	4175	4175	4175	4175	0
132	20240516	172500	164425200	4175	4175	4175	4175	0
133	20240516	172400	164425200	4175	4175	4175	4175	0
134	20240516	172300	164425200	4175	4175	4175	4175	0
135	20240516	172200	164425200	4175	4175	4175	4175	0
136	20240516	172100	164425200	4175	4175	4175	4175	0
137	20240516	172000	164425200	4175	4175	4175	4175	0
138	20240516	171900	164425200	4175	4175	4175	4175	0
139	20240516	171800	164425200	4175	4175	4175	4175	0
140	20240516	171700	164425200	4175	4175	4175	4175	0
141	20240516	171600	164425200	4175	4175	4175	4175	0
142	20240516	171500	164425200	4175	4175	4175	4175	0
143	20240516	171400	164425200	4175	4175	4175	4175	0
144	20240516	171300	164425200	4175	4175	4175	4175	0
145	20240516	171200	164425200	4175	4175	4175	4175	0
146	20240516	171100	164425200	4175	4175	4175	4175	0
147	20240516	171000	164425200	4175	4175	4175	4175	0
148	20240516	170900	164425200	4175	4175	4175	4175	0
149	20240516	170800	164425200	4175	4175	4175	4175	0
150	20240516	170700	164425200	4175	4175	4175	4175	0
151	20240516	170600	164425200	4175	4175	4175	4175	0
152	20240516	170500	164425200	4175	4175	4175	4175	2366
153	20240516	170400	164425200	4175	4175	4175	4175	0
154	20240516	170300	164425200	4175	4175	4175	4175	0
155	20240516	170200	164425200	4175	4175	4175	4175	0
156	20240516	170100	164425200	4175	4175	4175	4175	0
157	20240516	170000	164425200	4175	4175	4175	4175	0
158	20240516	165900	164425200	4175	4175	4175	4175	0
159	20240516	165800	164425200	4175	4175	4175	4175	0
160	20240516	165700	164425200	4175	4175	4175	4175	0
161	20240516	165600	164425200	4175	4175	4175	4175	0
162	20240516	165500	164425200	4175	4175	4175	4175	0
163	20240516	165400	164425200	4175	4175	4175	4175	0
164	20240516	165300	164425200	4175	4175	4175	4175	0
165	20240516	165200	164425200	4175	4175	4175	4175	0
166	20240516	165100	164425200	4175	4175	4175	4175	0
167	20240516	165000	164425200	4175	4175	4175	4175	0
168	20240516	164900	164425200	4175	4175	4175	4175	0
169	20240516	164800	164425200	4175	4175	4175	4175	0
170	20240516	164700	164425200	4175	4175	4175	4175	0
171	20240516	164600	164425200	4175	4175	4175	4175	0
172	20240516	164500	164425200	4175	4175	4175	4175	0
173	20240516	164400	164425200	4175	4175	4175	4175	0
174	20240516	164300	164425200	4175	4175	4175	4175	0
175	20240516	164200	164425200	4175	4175	4175	4175	0
176	20240516	164100	164425200	4175	4175	4175	4175	0
177	20240516	164000	164425200	4175	4175	4175	4175	0
178	20240516	163900	164425200	4175	4175	4175	4175	0
179	20240516	163800	164425200	4175	4175	4175	4175	0
180	20240516	163700	164425200	4175	4175	4175	4175	0
181	20240516	163600	164425200	4175	4175	4175	4175	0
182	20240516	163500	164425200	4175	4175	4175	4175	2366
183	20240516	163400	164425200	4175	4175	4175	4175	0
184	20240516	163300	164425200	4175	4175	4175	4175	0
185	20240516	163200	164425200	4175	4175	4175	4175	0
186	20240516	163100	164425200	4175	4175	4175	4175	0
187	20240516	163000	164425200	4175	4175	4175	4175	0
188	20240516	162900	164425200	4175	4175	4175	4175	0
189	20240516	162800	164425200	4175	4175	4175	4175	0
190	20240516	162700	164425200	4175	4175	4175	4175	0
191	20240516	162600	164425200	4175	4175	4175	4175	0
192	20240516	162500	164425200	4175	4175	4175	4175	0
193	20240516	162400	164425200	4175	4175	4175	4175	0
194	20240516	162300	164425200	4175	4175	4175	4175	0
195	20240516	162200	164425200	4175	4175	4175	4175	0
196	20240516	162100	164425200	4175	4175	4175	4175	0
197	20240516	162000	164425200	4175	4175	4175	4175	0
198	20240516	161900	164425200	4175	4175	4175	4175	0
199	20240516	161800	164425200	4175	4175	4175	4175	0
200	20240516	161700	164425200	4175	4175	4175	4175	0
201	20240516	161600	164425200	4175	4175	4175	4175	0
202	20240516	161500	164425200	4175	4175	4175	4175	0
203	20240516	161400	164425200	4175	4175	4175	4175	0
204	20240516	161300	164425200	4175	4175	4175	4175	0
205	20240516	161200	164425200	4175	4175	4175	4175	0
206	20240516	161100	164425200	4175	4175	4175	4175	0
207	20240516	161000	164425200	4175	4175	4175	4175	0
208	20240516	160900	164425200	4175	4175	4175	4175	0
209	20240516	160800	164425200	4175	4175	4175	4175	0
210	20240516	160700	164425200	4175	4175	4175	4175	0
211	20240516	160600	164425200	4175	4175	4175	4175	0
212	20240516	160500	164425200	4175	4175	4175	4175	2366
213	20240516	160400	164425200	4175	4175	4175	4175	0
214	20240516	160300	164425200	4175	4175	4175	4175	0
215	20240516	160200	164425200	4175	4175	4175	4175	0
216	20240516	160100	164425200	4175	4175	4175	4175	0
217	20240516	160000	164425200	4175	4175	4175	4175	0
218	20240516	155900	164425200	4175	4175	4175	4175	0
219	20240516	155800	164425200	4175	4175	4175	4175	0
220	20240516	155700	164425200	4175	4175	4175	4175	0
221	20240516	155600	164425200	4175	4175	4175	4175	0
222	20240516	155500	164425200	4175	4175	4175	4175	0
223	20240516	155400	164425200	4175	4175	4175	4175	0
224	20240516	155300	164425200	4175	4175	4175	4175	0
225	20240516	155200	164425200	4175	4175	4175	4175	0
226	20240516	155100	164425200	4175	4175	4175	4175	0
227	20240516	155000	164425200	4175	4175	4175	4175	0
228	20240516	154900	164425200	4175	4175	4175	4175	0
229	20240516	154800	164425200	4175	4175	4175	4175	0
230	20240516	154700	164425200	4175	4175	4175	4175	0
231	20240516	154600	164425200	4175	4175	4175	4175	0
232	20240516	154500	164425200	4175	4175	4175	4175	0
233	20240516	154400	164425200	4175	4175	4175	4175	0
234	20240516	154300	164425200	4175	4175	4175	4175	0
235	20240516	154200	164425200	4175	4175	4175	4175	0
236	20240516	154100	164425200	4175	4175	4175	4175	0
237	20240516	154000	164425200	4175	4175	4175	4175	0
238	20240516	153900	164425200	4175	4175	4175	4175	0
239	20240516	153800	164425200	4175	4175	4175	4175	0
240	20240516	153700	164425200	4175	4175	4175	4175	0
241	20240516	153600	164425200	4175	4175	4175	4175	0
242	20240516	153500	164425200	4175	4175	4175	4175	2366
243	20240516	153400	164425200	4175	4175	4175	4175	0
244	20240516	153300	164425200	4175	4175	4175	4175	0
245	20240516	153200	164425200	4175	4175	4175	4175	0
246	20240516	153100	164425200	4175	4175	4175	4175	0
247	20240516	153000	164425200	4175	4175	4175	4175	2366
248	20240516	152900	154547150	4170	4170	4170	4170	0
249	20240516	152800	154547150	4170	4170	4170	4170	0
250	20240516	152700	154547150	4170	4170	4170	4170	0
251	20240516	152600	154547150	4170	4170	4170	4170	0
252	20240516	152500	154547150	4170	4170	4170	4170	0
253	20240516	152400	154547150	4170	4170	4170	4170	0
254	20240516	152300	154547150	4170	4170	4170	4170	0
255	20240516	152200	154547150	4170	4170	4170	4170	0
256	20240516	152100	154547150	4170	4170	4170	4170	0
257	20240516	152000	154547150	4170	4170	4170	4170	0
258	20240516	151900	154547150	4170	4160	4175	4160	1771
259	20240516	151800	147160800	4170	4170	4170	4170	1
260	20240516	151700	147156630	4155	4155	4155	4155	0
261	20240516	151600	147156630	4155	4160	4160	4155	325
262	20240516	151500	145805615	4160	4160	4160	4160	0
263	20240516	151400	145805615	4160	4160	4160	4160	0
264	20240516	151300	145805615	4160	4165	4165	4160	190
265	20240516	151200	145015135	4170	4170	4170	4170	2
266	20240516	151100	145006795	4170	4170	4170	4170	160
267	20240516	151000	144339595	4170	4170	4170	4170	0
268	20240516	150900	144339595	4170	4170	4170	4170	0
269	20240516	150800	144339595	4170	4170	4170	4170	0
270	20240516	150700	144339595	4170	4170	4170	4170	0
271	20240516	150600	144339595	4170	4170	4170	4170	0
272	20240516	150500	144339595	4170	4170	4170	4170	0
273	20240516	150400	144339595	4170	4170	4170	4170	65
274	20240516	150300	144068545	4170	4170	4170	4170	0
275	20240516	150200	144068545	4170	4170	4170	4170	351
276	20240516	150100	142604875	4145	4150	4155	4145	947
277	20240516	150000	138677745	4155	4155	4155	4155	385
278	20240516	145900	137078070	4170	4170	4170	4170	0
279	20240516	145800	137078070	4170	4170	4170	4170	0
280	20240516	145700	137078070	4170	4170	4170	4170	0
281	20240516	145600	137078070	4170	4170	4170	4170	0
282	20240516	145500	137078070	4170	4170	4170	4170	0
283	20240516	145400	137078070	4170	4170	4170	4170	0
284	20240516	145300	137078070	4170	4170	4170	4170	2
285	20240516	145200	137069730	4170	4170	4170	4170	0
286	20240516	145100	137069730	4170	4170	4170	4170	3
287	20240516	145000	137057220	4170	4170	4170	4170	0
288	20240516	144900	137057220	4170	4170	4170	4170	0
289	20240516	144800	137057220	4170	4170	4170	4170	21
290	20240516	144700	136969650	4175	4175	4175	4175	5
291	20240516	144600	136948775	4175	4175	4180	4175	525
292	20240516	144500	134756895	4175	4175	4175	4175	3
293	20240516	144400	134744370	4175	4175	4175	4175	17
294	20240516	144300	134673395	4175	4175	4175	4175	0
295	20240516	144200	134673395	4175	4175	4175	4175	1
296	20240516	144100	134669220	4175	4170	4175	4170	137
297	20240516	144000	134097925	4170	4170	4170	4170	450
298	20240516	143900	132221425	4170	4170	4170	4170	0
299	20240516	143800	132221425	4170	4170	4170	4170	240
300	20240516	143700	131220625	4160	4160	4160	4160	600
301	20240516	143600	128724625	4160	4160	4160	4160	4
302	20240516	143500	128707985	4170	4170	4170	4170	0
303	20240516	143400	128707985	4170	4170	4170	4170	0
304	20240516	143300	128707985	4170	4170	4170	4170	41
305	20240516	143200	128537015	4175	4175	4175	4175	0
306	20240516	143100	128537015	4175	4175	4175	4175	0
307	20240516	143000	128537015	4175	4175	4175	4175	0
308	20240516	142900	128537015	4175	4175	4175	4175	1
309	20240516	142800	128532840	4155	4155	4155	4155	0
310	20240516	142700	128532840	4155	4155	4155	4155	0
311	20240516	142600	128532840	4155	4155	4155	4155	0
312	20240516	142500	128532840	4155	4155	4155	4155	0
313	20240516	142400	128532840	4155	4155	4155	4155	0
314	20240516	142300	128532840	4155	4155	4155	4155	115
315	20240516	142200	128055015	4180	4180	4180	4180	0
316	20240516	142100	128055015	4180	4180	4180	4180	68
317	20240516	142000	127770775	4180	4180	4180	4180	0
318	20240516	141900	127770775	4180	4175	4180	4175	71
319	20240516	141800	127474120	4175	4170	4175	4155	1017
320	20240516	141700	123243830	4180	4180	4180	4180	0
321	20240516	141600	123243830	4180	4180	4180	4180	0
322	20240516	141500	123243830	4180	4180	4180	4180	17
323	20240516	141400	123172770	4180	4180	4180	4180	0
324	20240516	141300	123172770	4180	4180	4180	4180	2
325	20240516	141200	123164410	4180	4180	4180	4180	0
326	20240516	141100	123164410	4180	4180	4180	4180	0
327	20240516	141000	123164410	4180	4180	4180	4170	802
328	20240516	140900	119815195	4175	4175	4175	4175	465
329	20240516	140800	117873820	4175	4175	4175	4175	201
330	20240516	140700	117034645	4175	4175	4175	4175	24
331	20240516	140600	116934445	4175	4180	4180	4175	65
332	20240516	140500	116663045	4180	4175	4180	4175	214
333	20240516	140400	115769375	4175	4175	4175	4175	20
334	20240516	140300	115685875	4180	4180	4180	4180	0
335	20240516	140200	115685875	4180	4175	4180	4175	304
336	20240516	140100	114416655	4180	4180	4180	4180	0
337	20240516	140000	114416655	4180	4180	4180	4180	0
338	20240516	135900	114416655	4180	4180	4180	4180	2
339	20240516	135800	114408295	4175	4175	4175	4175	0
340	20240516	135700	114408295	4175	4175	4175	4175	0
341	20240516	135600	114408295	4175	4175	4175	4175	0
342	20240516	135500	114408295	4175	4175	4175	4175	2
343	20240516	135400	114399945	4175	4175	4175	4175	0
344	20240516	135300	114399945	4175	4175	4175	4175	2
345	20240516	135200	114391595	4175	4175	4175	4175	280
346	20240516	135100	113222595	4175	4180	4180	4175	60
347	20240516	135000	112971845	4180	4180	4185	4180	121
348	20240516	134900	112465770	4185	4180	4185	4180	43
349	20240516	134800	112286015	4180	4175	4180	4175	49
350	20240516	134700	112081205	4180	4180	4180	4180	0
351	20240516	134600	112081205	4180	4175	4185	4175	547
352	20240516	134500	109795310	4175	4175	4175	4175	0
353	20240516	134400	109795310	4175	4170	4175	4170	7
354	20240516	134300	109766110	4170	4160	4170	4160	1949
355	20240516	134200	101650750	4155	4160	4160	4155	23
356	20240516	134100	101555095	4155	4155	4160	4155	58
357	20240516	134000	101314010	4160	4160	4160	4160	18
358	20240516	133900	101239130	4155	4155	4155	4155	0
359	20240516	133800	101239130	4155	4155	4155	4155	0
360	20240516	133700	101239130	4155	4155	4155	4155	0
361	20240516	133600	101239130	4155	4155	4155	4155	100
362	20240516	133500	100823630	4160	4160	4160	4160	0
363	20240516	133400	100823630	4160	4160	4160	4160	0
364	20240516	133300	100823630	4160	4160	4160	4160	0
365	20240516	133200	100823630	4160	4160	4160	4160	101
366	20240516	133100	100403470	4160	4160	4160	4160	0
367	20240516	133000	100403470	4160	4160	4160	4160	0
368	20240516	132900	100403470	4160	4160	4160	4160	0
369	20240516	132800	100403470	4160	4160	4160	4160	0
370	20240516	132700	100403470	4160	4160	4160	4160	0
371	20240516	132600	100403470	4160	4145	4160	4145	431
372	20240516	132500	98616960	4160	4160	4160	4160	0
373	20240516	132400	98616960	4160	4160	4160	4160	430
374	20240516	132300	96828160	4160	4150	4160	4150	2861
375	20240516	132200	84933170	4145	4145	4145	4145	0
376	20240516	132100	84933170	4145	4145	4145	4145	0
377	20240516	132000	84933170	4145	4145	4145	4145	2
378	20240516	131900	84924880	4150	4150	4150	4150	0
379	20240516	131800	84924880	4150	4150	4150	4150	7
380	20240516	131700	84895830	4155	4155	4155	4155	0
381	20240516	131600	84895830	4155	4150	4155	4150	89
382	20240516	131500	84526120	4150	4150	4150	4150	1
383	20240516	131400	84521970	4145	4145	4145	4145	0
384	20240516	131300	84521970	4145	4145	4145	4145	0
385	20240516	131200	84521970	4145	4145	4145	4145	0
386	20240516	131100	84521970	4145	4145	4145	4145	0
387	20240516	131000	84521970	4145	4145	4145	4145	38
388	20240516	130900	84364460	4150	4150	4150	4150	0
389	20240516	130800	84364460	4150	4150	4150	4150	0
390	20240516	130700	84364460	4150	4150	4150	4150	0
391	20240516	130600	84364460	4150	4150	4150	4150	2
392	20240516	130500	84356160	4150	4150	4150	4150	0
393	20240516	130400	84356160	4150	4150	4150	4150	0
394	20240516	130300	84356160	4150	4150	4150	4150	0
395	20240516	130200	84356160	4150	4150	4150	4150	10
396	20240516	130100	84314660	4150	4150	4150	4150	5
397	20240516	130000	84293910	4150	4150	4150	4150	0
398	20240516	125900	84293910	4150	4150	4150	4150	0
399	20240516	125800	84293910	4150	4150	4150	4150	0
400	20240516	125700	84293910	4150	4150	4150	4150	0
401	20240516	125600	84293910	4150	4150	4150	4150	0
402	20240516	125500	84293910	4150	4150	4150	4150	0
403	20240516	125400	84293910	4150	4150	4150	4150	50
404	20240516	125300	84086410	4150	4150	4150	4150	0
405	20240516	125200	84086410	4150	4150	4150	4150	250
406	20240516	125100	83048910	4150	4150	4150	4150	0
407	20240516	125000	83048910	4150	4150	4150	4150	0
408	20240516	124900	83048910	4150	4150	4150	4150	0
409	20240516	124800	83048910	4150	4150	4150	4150	0
410	20240516	124700	83048910	4150	4150	4150	4150	0
411	20240516	124600	83048910	4150	4150	4150	4150	0
412	20240516	124500	83048910	4150	4150	4150	4150	10
413	20240516	124400	83007410	4150	4150	4150	4150	0
414	20240516	124300	83007410	4150	4150	4150	4150	0
415	20240516	124200	83007410	4150	4150	4150	4150	0
416	20240516	124100	83007410	4150	4150	4150	4150	0
417	20240516	124000	83007410	4150	4150	4150	4150	997
418	20240516	123900	78869860	4150	4150	4150	4150	0
419	20240516	123800	78869860	4150	4150	4150	4150	0
420	20240516	123700	78869860	4150	4150	4150	4150	0
421	20240516	123600	78869860	4150	4150	4150	4150	0
422	20240516	123500	78869860	4150	4150	4150	4150	0
423	20240516	123400	78869860	4150	4150	4150	4150	44
424	20240516	123300	78687260	4155	4150	4155	4150	184
425	20240516	123200	77923440	4150	4150	4150	4150	0
426	20240516	123100	77923440	4150	4150	4150	4150	0
427	20240516	123000	77923440	4150	4150	4150	4150	393
428	20240516	122900	76292490	4150	4150	4150	4150	600
429	20240516	122800	73802490	4155	4155	4155	4155	0
430	20240516	122700	73802490	4155	4155	4155	4155	0
431	20240516	122600	73802490	4155	4155	4155	4155	0
432	20240516	122500	73802490	4155	4155	4155	4155	0
433	20240516	122400	73802490	4155	4155	4155	4155	0
434	20240516	122300	73802490	4155	4155	4155	4155	0
435	20240516	122200	73802490	4155	4155	4155	4155	0
436	20240516	122100	73802490	4155	4155	4155	4155	0
437	20240516	122000	73802490	4155	4155	4155	4155	0
438	20240516	121900	73802490	4155	4155	4155	4155	0
439	20240516	121800	73802490	4155	4155	4155	4155	0
440	20240516	121700	73802490	4155	4155	4155	4155	0
441	20240516	121600	73802490	4155	4155	4155	4155	0
442	20240516	121500	73802490	4155	4155	4155	4155	0
443	20240516	121400	73802490	4155	4155	4155	4155	0
444	20240516	121300	73802490	4155	4155	4155	4155	0
445	20240516	121200	73802490	4155	4155	4155	4155	0
446	20240516	121100	73802490	4155	4155	4155	4155	0
447	20240516	121000	73802490	4155	4155	4155	4155	0
448	20240516	120900	73802490	4155	4145	4155	4145	1252
449	20240516	120800	68612905	4145	4145	4145	4145	250
450	20240516	120700	67576655	4145	4145	4145	4145	0
451	20240516	120600	67576655	4145	4145	4145	4145	0
452	20240516	120500	67576655	4145	4150	4150	4145	81
453	20240516	120400	67240510	4150	4150	4150	4150	290
454	20240516	120300	66037010	4150	4145	4150	4145	35
455	20240516	120200	65891845	4140	4140	4140	4140	0
456	20240516	120100	65891845	4140	4140	4140	4140	0
457	20240516	120000	65891845	4140	4140	4140	4140	0
458	20240516	115900	65891845	4140	4140	4140	4140	0
459	20240516	115800	65891845	4140	4140	4140	4140	0
460	20240516	115700	65891845	4140	4140	4140	4140	0
461	20240516	115600	65891845	4140	4140	4140	4140	15
462	20240516	115500	65829745	4145	4145	4145	4145	0
463	20240516	115400	65829745	4145	4145	4145	4145	0
464	20240516	115300	65829745	4145	4145	4145	4145	0
465	20240516	115200	65829745	4145	4145	4145	4145	44
466	20240516	115100	65647365	4140	4140	4140	4140	0
467	20240516	115000	65647365	4140	4140	4140	4140	0
468	20240516	114900	65647365	4140	4140	4140	4140	0
469	20240516	114800	65647365	4140	4140	4140	4140	0
470	20240516	114700	65647365	4140	4140	4140	4140	0
471	20240516	114600	65647365	4140	4140	4140	4140	0
472	20240516	114500	65647365	4140	4140	4140	4140	4
473	20240516	114400	65630805	4140	4140	4140	4140	0
474	20240516	114300	65630805	4140	4140	4140	4140	0
475	20240516	114200	65630805	4140	4140	4140	4140	170
476	20240516	114100	64927005	4145	4140	4145	4140	4
477	20240516	114000	64910440	4140	4140	4140	4140	0
478	20240516	113900	64910440	4140	4140	4140	4140	0
479	20240516	113800	64910440	4140	4140	4140	4140	0
480	20240516	113700	64910440	4140	4140	4140	4140	0
481	20240516	113600	64910440	4140	4140	4140	4140	0
482	20240516	113500	64910440	4140	4140	4140	4140	0
483	20240516	113400	64910440	4140	4140	4140	4140	0
484	20240516	113300	64910440	4140	4140	4140	4140	0
485	20240516	113200	64910440	4140	4140	4140	4140	0
486	20240516	113100	64910440	4140	4140	4140	4140	0
487	20240516	113000	64910440	4140	4140	4140	4140	0
488	20240516	112900	64910440	4140	4140	4140	4140	0
489	20240516	112800	64910440	4140	4140	4140	4140	0
490	20240516	112700	64910440	4140	4140	4140	4140	0
491	20240516	112600	64910440	4140	4140	4140	4140	0
492	20240516	112500	64910440	4140	4140	4140	4140	1
493	20240516	112400	64906300	4140	4140	4140	4140	0
494	20240516	112300	64906300	4140	4140	4140	4140	1
495	20240516	112200	64902160	4140	4145	4145	4140	3020
496	20240516	112100	52384760	4145	4145	4145	4145	80
497	20240516	112000	52053160	4140	4140	4140	4140	0
498	20240516	111900	52053160	4140	4145	4145	4140	39
499	20240516	111800	51891695	4140	4140	4140	4140	0
500	20240516	111700	51891695	4140	4140	4140	4140	0
501	20240516	111600	51891695	4140	4140	4140	4140	0
502	20240516	111500	51891695	4140	4140	4140	4140	0
503	20240516	111400	51891695	4140	4140	4140	4140	0
504	20240516	111300	51891695	4140	4140	4140	4140	15
505	20240516	111200	51829595	4140	4140	4140	4140	0
506	20240516	111100	51829595	4140	4140	4140	4140	0
507	20240516	111000	51829595	4140	4140	4140	4140	2
508	20240516	110900	51821315	4145	4145	4145	4145	0
509	20240516	110800	51821315	4145	4145	4145	4145	0
510	20240516	110700	51821315	4145	4145	4145	4145	243
511	20240516	110600	50814080	4145	4145	4145	4145	40
512	20240516	110500	50648280	4145	4145	4145	4145	0
513	20240516	110400	50648280	4145	4145	4145	4145	0
514	20240516	110300	50648280	4145	4145	4145	4145	10
515	20240516	110200	50606830	4150	4150	4150	4150	364
516	20240516	110100	49096230	4155	4155	4155	4155	50
517	20240516	110000	48888480	4150	4150	4150	4150	52
518	20240516	105900	48672680	4155	4155	4155	4155	2
519	20240516	105800	48664370	4155	4155	4155	4155	0
520	20240516	105700	48664370	4155	4155	4155	4155	0
521	20240516	105600	48664370	4155	4155	4155	4155	0
522	20240516	105500	48664370	4155	4155	4155	4155	0
523	20240516	105400	48664370	4155	4155	4155	4155	0
524	20240516	105300	48664370	4155	4150	4155	4150	119
525	20240516	105200	48169990	4145	4145	4145	4145	2
526	20240516	105100	48161700	4145	4145	4145	4145	0
527	20240516	105000	48161700	4145	4145	4145	4145	0
528	20240516	104900	48161700	4145	4145	4145	4145	0
529	20240516	104800	48161700	4145	4145	4145	4145	0
530	20240516	104700	48161700	4145	4145	4145	4145	20
531	20240516	104600	48078800	4145	4145	4145	4145	0
532	20240516	104500	48078800	4145	4145	4145	4145	0
533	20240516	104400	48078800	4145	4145	4145	4145	0
534	20240516	104300	48078800	4145	4140	4145	4140	1058
535	20240516	104200	43696970	4145	4145	4145	4145	4
536	20240516	104100	43680390	4145	4145	4145	4145	1
537	20240516	104000	43676245	4145	4145	4145	4145	2
538	20240516	103900	43667955	4140	4140	4140	4140	1
539	20240516	103800	43663815	4140	4140	4140	4140	0
540	20240516	103700	43663815	4140	4140	4140	4140	0
541	20240516	103600	43663815	4140	4140	4140	4140	0
542	20240516	103500	43663815	4140	4140	4140	4140	0
543	20240516	103400	43663815	4140	4140	4140	4140	50
544	20240516	103300	43456815	4140	4140	4140	4140	0
545	20240516	103200	43456815	4140	4140	4140	4140	0
546	20240516	103100	43456815	4140	4140	4140	4140	0
547	20240516	103000	43456815	4140	4140	4140	4140	0
548	20240516	102900	43456815	4140	4140	4140	4140	0
549	20240516	102800	43456815	4140	4140	4140	4140	9
550	20240516	102700	43419555	4140	4140	4140	4140	11
551	20240516	102600	43374015	4140	4140	4140	4140	75
552	20240516	102500	43063515	4140	4140	4140	4140	5
553	20240516	102400	43042815	4145	4145	4145	4145	0
554	20240516	102300	43042815	4145	4145	4145	4145	0
555	20240516	102200	43042815	4145	4145	4145	4145	2
556	20240516	102100	43034525	4145	4150	4150	4145	1976
557	20240516	102000	34843555	4155	4150	4155	4150	267
558	20240516	101900	33735350	4145	4145	4145	4145	580
559	20240516	101800	31331250	4145	4140	4145	4140	300
560	20240516	101700	30089035	4140	4140	4140	4140	0
561	20240516	101600	30089035	4140	4140	4140	4140	0
562	20240516	101500	30089035	4140	4140	4140	4140	1
563	20240516	101400	30084895	4135	4135	4135	4135	0
564	20240516	101300	30084895	4135	4135	4135	4135	157
565	20240516	101200	29435700	4140	4135	4140	4135	99
566	20240516	101100	29025890	4140	4140	4140	4140	267
567	20240516	101000	27920510	4135	4135	4135	4135	0
568	20240516	100900	27920510	4135	4140	4140	4135	402
569	20240516	100800	26256240	4140	4140	4140	4140	1
570	20240516	100700	26252100	4140	4125	4140	4125	28
571	20240516	100600	26136585	4135	4125	4135	4125	692
572	20240516	100500	23275385	4125	4125	4125	4125	0
573	20240516	100400	23275385	4125	4135	4135	4125	492
574	20240516	100300	21243065	4135	4135	4135	4135	0
575	20240516	100200	21243065	4135	4135	4135	4135	1
576	20240516	100100	21238930	4135	4135	4135	4135	1
577	20240516	100000	21234795	4125	4135	4135	4125	53
578	20240516	095900	21015900	4135	4135	4135	4135	2
579	20240516	095800	21007630	4130	4135	4135	4130	219
580	20240516	095700	20103065	4135	4135	4135	4135	0
581	20240516	095600	20103065	4135	4135	4135	4135	1
582	20240516	095500	20098930	4145	4140	4145	4140	3
583	20240516	095400	20086500	4135	4135	4135	4135	100
584	20240516	095300	19673000	4135	4135	4135	4135	100
585	20240516	095200	19259500	4135	4135	4135	4135	0
586	20240516	095100	19259500	4135	4135	4135	4135	0
587	20240516	095000	19259500	4135	4135	4135	4135	0
588	20240516	094900	19259500	4135	4135	4135	4135	10
589	20240516	094800	19218150	4145	4145	4145	4145	50
590	20240516	094700	19010900	4145	4145	4145	4145	50
591	20240516	094600	18803650	4145	4145	4145	4145	15
592	20240516	094500	18741475	4150	4150	4150	4150	0
593	20240516	094400	18741475	4150	4150	4150	4150	0
594	20240516	094300	18741475	4150	4150	4150	4150	0
595	20240516	094200	18741475	4150	4150	4150	4150	0
596	20240516	094100	18741475	4150	4150	4150	4150	0
597	20240516	094000	18741475	4150	4150	4150	4150	0
598	20240516	093900	18741475	4150	4150	4150	4150	0
599	20240516	093800	18741475	4150	4150	4150	4150	0
600	20240516	093700	18741475	4150	4150	4150	4150	0
601	20240516	093600	18741475	4150	4150	4150	4150	0
602	20240516	093500	18741475	4150	4145	4150	4145	356
603	20240516	093400	17264405	4135	4135	4135	4135	0
604	20240516	093300	17264405	4135	4135	4135	4135	0
605	20240516	093200	17264405	4135	4135	4135	4135	0
606	20240516	093100	17264405	4135	4135	4135	4135	0
607	20240516	093000	17264405	4135	4130	4135	4130	702
608	20240516	092900	14361640	4135	4135	4135	4135	0
609	20240516	092800	14361640	4135	4135	4135	4135	0
610	20240516	092700	14361640	4135	4140	4140	4135	496
611	20240516	092600	12309695	4140	4140	4140	4140	3
612	20240516	092500	12297275	4145	4135	4145	4135	26
613	20240516	092400	12189755	4145	4145	4145	4145	0
614	20240516	092300	12189755	4145	4145	4145	4145	0
615	20240516	092200	12189755	4145	4145	4145	4145	1
616	20240516	092100	12185610	4145	4145	4145	4145	0
617	20240516	092000	12185610	4145	4145	4145	4145	0
618	20240516	091900	12185610	4145	4135	4145	4135	3
619	20240516	091800	12173195	4150	4150	4150	4150	0
620	20240516	091700	12173195	4150	4150	4150	4150	0
621	20240516	091600	12173195	4150	4150	4150	4150	0
622	20240516	091500	12173195	4150	4120	4150	4120	22
623	20240516	091400	12082320	4120	4125	4125	4120	107
624	20240516	091300	11641200	4135	4135	4135	4135	0
625	20240516	091200	11641200	4135	4135	4135	4135	0
626	20240516	091100	11641200	4135	4135	4135	4135	1
627	20240516	091000	11637065	4150	4150	4150	4150	0
628	20240516	090900	11637065	4150	4150	4150	4150	1
629	20240516	090800	11632915	4155	4155	4155	4155	0
630	20240516	090700	11632915	4155	4170	4170	4155	24
631	20240516	090600	11533045	4175	4175	4175	4175	0
632	20240516	090500	11533045	4175	4175	4175	4175	0
633	20240516	090400	11533045	4175	4175	4175	4175	0
634	20240516	090300	11533045	4175	4145	4175	4145	64
635	20240516	090200	11266515	4125	4145	4145	4100	1917
636	20240516	090100	3380405	4150	4150	4150	4150	0
637	20240516	090000	3380405	4150	4140	4150	4140	816