KissMeData/353810/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	211200	566461790	4175	4175	4175	4175	1764
3	20240516	211100	566461790	4175	4175	4175	4175	0
4	20240516	211000	566461790	4175	4175	4175	4175	0
5	20240516	210900	566461790	4175	4175	4175	4175	0
6	20240516	210800	566461790	4175	4175	4175	4175	0
7	20240516	210700	566461790	4175	4175	4175	4175	0
8	20240516	210600	566461790	4175	4175	4175	4175	0
9	20240516	210500	566461790	4175	4175	4175	4175	0
10	20240516	210400	566461790	4175	4175	4175	4175	0
11	20240516	210300	566461790	4175	4175	4175	4175	0
12	20240516	210200	566461790	4175	4175	4175	4175	0
13	20240516	210100	566461790	4175	4175	4175	4175	0
14	20240516	210000	566461790	4175	4175	4175	4175	0
15	20240516	205900	566461790	4175	4175	4175	4175	0
16	20240516	205800	566461790	4175	4175	4175	4175	0
17	20240516	205700	566461790	4175	4175	4175	4175	0
18	20240516	205600	566461790	4175	4175	4175	4175	0
19	20240516	205500	566461790	4175	4175	4175	4175	0
20	20240516	205400	566461790	4175	4175	4175	4175	0
21	20240516	205300	566461790	4175	4175	4175	4175	0
22	20240516	205200	566461790	4175	4175	4175	4175	0
23	20240516	205100	566461790	4175	4175	4175	4175	0
24	20240516	205000	566461790	4175	4175	4175	4175	0
25	20240516	204900	566461790	4175	4175	4175	4175	0
26	20240516	204800	566461790	4175	4175	4175	4175	0
27	20240516	204700	566461790	4175	4175	4175	4175	0
28	20240516	204600	566461790	4175	4175	4175	4175	0
29	20240516	204500	566461790	4175	4175	4175	4175	0
30	20240516	204400	566461790	4175	4175	4175	4175	0
31	20240516	204300	566461790	4175	4175	4175	4175	0
32	20240516	204200	566461790	4175	4175	4175	4175	1764
33	20240516	204100	566461790	4175	4175	4175	4175	0
34	20240516	204000	566461790	4175	4175	4175	4175	0
35	20240516	203900	566461790	4175	4175	4175	4175	0
36	20240516	203800	566461790	4175	4175	4175	4175	0
37	20240516	203700	566461790	4175	4175	4175	4175	0
38	20240516	203600	566461790	4175	4175	4175	4175	0
39	20240516	203500	566461790	4175	4175	4175	4175	0
40	20240516	203400	566461790	4175	4175	4175	4175	0
41	20240516	203300	566461790	4175	4175	4175	4175	0
42	20240516	203200	566461790	4175	4175	4175	4175	0
43	20240516	203100	566461790	4175	4175	4175	4175	0
44	20240516	203000	566461790	4175	4175	4175	4175	0
45	20240516	202900	566461790	4175	4175	4175	4175	0
46	20240516	202800	566461790	4175	4175	4175	4175	0
47	20240516	202700	566461790	4175	4175	4175	4175	0
48	20240516	202600	566461790	4175	4175	4175	4175	0
49	20240516	202500	566461790	4175	4175	4175	4175	0
50	20240516	202400	566461790	4175	4175	4175	4175	0
51	20240516	202300	566461790	4175	4175	4175	4175	0
52	20240516	202200	566461790	4175	4175	4175	4175	0
53	20240516	202100	566461790	4175	4175	4175	4175	0
54	20240516	202000	566461790	4175	4175	4175	4175	0
55	20240516	201900	566461790	4175	4175	4175	4175	0
56	20240516	201800	566461790	4175	4175	4175	4175	0
57	20240516	201700	566461790	4175	4175	4175	4175	0
58	20240516	201600	566461790	4175	4175	4175	4175	0
59	20240516	201500	566461790	4175	4175	4175	4175	0
60	20240516	201400	566461790	4175	4175	4175	4175	0
61	20240516	201300	566461790	4175	4175	4175	4175	0
62	20240516	201200	566461790	4175	4175	4175	4175	1764
63	20240516	201100	566461790	4175	4175	4175	4175	0
64	20240516	201000	566461790	4175	4175	4175	4175	0
65	20240516	200900	566461790	4175	4175	4175	4175	0
66	20240516	200800	566461790	4175	4175	4175	4175	0
67	20240516	200700	566461790	4175	4175	4175	4175	0
68	20240516	200600	566461790	4175	4175	4175	4175	0
69	20240516	200500	566461790	4175	4175	4175	4175	0
70	20240516	200400	566461790	4175	4175	4175	4175	0
71	20240516	200300	566461790	4175	4175	4175	4175	0
72	20240516	200200	566461790	4175	4175	4175	4175	0
73	20240516	200100	566461790	4175	4175	4175	4175	0
74	20240516	200000	566461790	4175	4175	4175	4175	0
75	20240516	195900	566461790	4175	4175	4175	4175	0
76	20240516	195800	566461790	4175	4175	4175	4175	0
77	20240516	195700	566461790	4175	4175	4175	4175	0
78	20240516	195600	566461790	4175	4175	4175	4175	0
79	20240516	195500	566461790	4175	4175	4175	4175	0
80	20240516	195400	566461790	4175	4175	4175	4175	0
81	20240516	195300	566461790	4175	4175	4175	4175	0
82	20240516	195200	566461790	4175	4175	4175	4175	0
83	20240516	195100	566461790	4175	4175	4175	4175	0
84	20240516	195000	566461790	4175	4175	4175	4175	0
85	20240516	194900	566461790	4175	4175	4175	4175	0
86	20240516	194800	566461790	4175	4175	4175	4175	0
87	20240516	194700	566461790	4175	4175	4175	4175	0
88	20240516	194600	566461790	4175	4175	4175	4175	0
89	20240516	194500	566461790	4175	4175	4175	4175	0
90	20240516	194400	566461790	4175	4175	4175	4175	0
91	20240516	194300	566461790	4175	4175	4175	4175	0
92	20240516	194200	566461790	4175	4175	4175	4175	1764
93	20240516	194100	566461790	4175	4175	4175	4175	0
94	20240516	194000	566461790	4175	4175	4175	4175	0
95	20240516	193900	566461790	4175	4175	4175	4175	0
96	20240516	193800	566461790	4175	4175	4175	4175	0
97	20240516	193700	566461790	4175	4175	4175	4175	0
98	20240516	193600	566461790	4175	4175	4175	4175	0
99	20240516	193500	566461790	4175	4175	4175	4175	0
100	20240516	193400	566461790	4175	4175	4175	4175	0
101	20240516	193300	566461790	4175	4175	4175	4175	0
102	20240516	193200	566461790	4175	4175	4175	4175	0
103	20240516	193100	566461790	4175	4175	4175	4175	0
104	20240516	193000	566461790	4175	4175	4175	4175	0
105	20240516	192900	566461790	4175	4175	4175	4175	0
106	20240516	192800	566461790	4175	4175	4175	4175	0
107	20240516	192700	566461790	4175	4175	4175	4175	0
108	20240516	192600	566461790	4175	4175	4175	4175	0
109	20240516	192500	566461790	4175	4175	4175	4175	0
110	20240516	192400	566461790	4175	4175	4175	4175	0
111	20240516	192300	566461790	4175	4175	4175	4175	0
112	20240516	192200	566461790	4175	4175	4175	4175	0
113	20240516	192100	566461790	4175	4175	4175	4175	0
114	20240516	192000	566461790	4175	4175	4175	4175	0
115	20240516	191900	566461790	4175	4175	4175	4175	0
116	20240516	191800	566461790	4175	4175	4175	4175	0
117	20240516	191700	566461790	4175	4175	4175	4175	0
118	20240516	191600	566461790	4175	4175	4175	4175	0
119	20240516	191500	566461790	4175	4175	4175	4175	0
120	20240516	191400	566461790	4175	4175	4175	4175	0
121	20240516	191300	566461790	4175	4175	4175	4175	0
122	20240516	191200	566461790	4175	4175	4175	4175	1764
123	20240516	191100	566461790	4175	4175	4175	4175	0
124	20240516	191000	566461790	4175	4175	4175	4175	0
125	20240516	190900	566461790	4175	4175	4175	4175	0
126	20240516	190800	566461790	4175	4175	4175	4175	0
127	20240516	190700	566461790	4175	4175	4175	4175	0
128	20240516	190600	566461790	4175	4175	4175	4175	0
129	20240516	190500	566461790	4175	4175	4175	4175	0
130	20240516	190400	566461790	4175	4175	4175	4175	0
131	20240516	190300	566461790	4175	4175	4175	4175	0
132	20240516	190200	566461790	4175	4175	4175	4175	0
133	20240516	190100	566461790	4175	4175	4175	4175	0
134	20240516	190000	566461790	4175	4175	4175	4175	0
135	20240516	185900	566461790	4175	4175	4175	4175	0
136	20240516	185800	566461790	4175	4175	4175	4175	0
137	20240516	185700	566461790	4175	4175	4175	4175	0
138	20240516	185600	566461790	4175	4175	4175	4175	0
139	20240516	185500	566461790	4175	4175	4175	4175	0
140	20240516	185400	566461790	4175	4175	4175	4175	0
141	20240516	185300	566461790	4175	4175	4175	4175	0
142	20240516	185200	566461790	4175	4175	4175	4175	0
143	20240516	185100	566461790	4175	4175	4175	4175	0
144	20240516	185000	566461790	4175	4175	4175	4175	0
145	20240516	184900	566461790	4175	4175	4175	4175	0
146	20240516	184800	566461790	4175	4175	4175	4175	0
147	20240516	184700	566461790	4175	4175	4175	4175	0
148	20240516	184600	566461790	4175	4175	4175	4175	0
149	20240516	184500	566461790	4175	4175	4175	4175	0
150	20240516	184400	566461790	4175	4175	4175	4175	0
151	20240516	184300	566461790	4175	4175	4175	4175	0
152	20240516	184200	566461790	4175	4175	4175	4175	1764
153	20240516	184100	566461790	4175	4175	4175	4175	0
154	20240516	184000	566461790	4175	4175	4175	4175	0
155	20240516	183900	566461790	4175	4175	4175	4175	0
156	20240516	183800	566461790	4175	4175	4175	4175	0
157	20240516	183700	566461790	4175	4175	4175	4175	0
158	20240516	183600	566461790	4175	4175	4175	4175	0
159	20240516	183500	566461790	4175	4175	4175	4175	0
160	20240516	183400	566461790	4175	4175	4175	4175	0
161	20240516	183300	566461790	4175	4175	4175	4175	0
162	20240516	183200	566461790	4175	4175	4175	4175	0
163	20240516	183100	566461790	4175	4175	4175	4175	0
164	20240516	183000	566461790	4175	4175	4175	4175	0
165	20240516	182900	566461790	4175	4175	4175	4175	0
166	20240516	182800	566461790	4175	4175	4175	4175	0
167	20240516	182700	566461790	4175	4175	4175	4175	0
168	20240516	182600	566461790	4175	4175	4175	4175	0
169	20240516	182500	566461790	4175	4175	4175	4175	0
170	20240516	182400	566461790	4175	4175	4175	4175	0
171	20240516	182300	566461790	4175	4175	4175	4175	0
172	20240516	182200	566461790	4175	4175	4175	4175	0
173	20240516	182100	566461790	4175	4175	4175	4175	0
174	20240516	182000	566461790	4175	4175	4175	4175	0
175	20240516	181900	566461790	4175	4175	4175	4175	0
176	20240516	181800	566461790	4175	4175	4175	4175	0
177	20240516	181700	566461790	4175	4175	4175	4175	0
178	20240516	181600	566461790	4175	4175	4175	4175	0
179	20240516	181500	566461790	4175	4175	4175	4175	0
180	20240516	181400	566461790	4175	4175	4175	4175	0
181	20240516	181300	566461790	4175	4175	4175	4175	0
182	20240516	181200	566461790	4175	4175	4175	4175	1764
183	20240516	181100	566461790	4175	4175	4175	4175	0
184	20240516	181000	566461790	4175	4175	4175	4175	0
185	20240516	180900	566461790	4175	4175	4175	4175	0
186	20240516	180800	566461790	4175	4175	4175	4175	0
187	20240516	180700	566461790	4175	4175	4175	4175	0
188	20240516	180600	566461790	4175	4175	4175	4175	0
189	20240516	180500	566461790	4175	4175	4175	4175	0
190	20240516	180400	566461790	4175	4175	4175	4175	0
191	20240516	180300	566461790	4175	4175	4175	4175	0
192	20240516	180200	566461790	4175	4175	4175	4175	0
193	20240516	180100	566461790	4175	4175	4175	4175	0
194	20240516	180000	566461790	4175	4175	4175	4175	0
195	20240516	175900	566461790	4175	4175	4175	4175	0
196	20240516	175800	566461790	4175	4175	4175	4175	0
197	20240516	175700	566461790	4175	4175	4175	4175	0
198	20240516	175600	566461790	4175	4175	4175	4175	0
199	20240516	175500	566461790	4175	4175	4175	4175	0
200	20240516	175400	566461790	4175	4175	4175	4175	0
201	20240516	175300	566461790	4175	4175	4175	4175	0
202	20240516	175200	566461790	4175	4175	4175	4175	0
203	20240516	175100	566461790	4175	4175	4175	4175	0
204	20240516	175000	566461790	4175	4175	4175	4175	0
205	20240516	174900	566461790	4175	4175	4175	4175	0
206	20240516	174800	566461790	4175	4175	4175	4175	0
207	20240516	174700	566461790	4175	4175	4175	4175	0
208	20240516	174600	566461790	4175	4175	4175	4175	0
209	20240516	174500	566461790	4175	4175	4175	4175	0
210	20240516	174400	566461790	4175	4175	4175	4175	0
211	20240516	174300	566461790	4175	4175	4175	4175	0
212	20240516	174200	566461790	4175	4175	4175	4175	1764
213	20240516	174100	566461790	4175	4175	4175	4175	0
214	20240516	174000	566461790	4175	4175	4175	4175	0
215	20240516	173900	566461790	4175	4175	4175	4175	0
216	20240516	173800	566461790	4175	4175	4175	4175	0
217	20240516	173700	566461790	4175	4175	4175	4175	0
218	20240516	173600	566461790	4175	4175	4175	4175	0
219	20240516	173500	566461790	4175	4175	4175	4175	0
220	20240516	173400	566461790	4175	4175	4175	4175	0
221	20240516	173300	566461790	4175	4175	4175	4175	0
222	20240516	173200	566461790	4175	4175	4175	4175	0
223	20240516	173100	566461790	4175	4175	4175	4175	0
224	20240516	173000	566461790	4175	4175	4175	4175	0
225	20240516	172900	566461790	4175	4175	4175	4175	0
226	20240516	172800	566461790	4175	4175	4175	4175	0
227	20240516	172700	566461790	4175	4175	4175	4175	0
228	20240516	172600	566461790	4175	4175	4175	4175	0
229	20240516	172500	566461790	4175	4175	4175	4175	0
230	20240516	172400	566461790	4175	4175	4175	4175	0
231	20240516	172300	566461790	4175	4175	4175	4175	0
232	20240516	172200	566461790	4175	4175	4175	4175	0
233	20240516	172100	566461790	4175	4175	4175	4175	0
234	20240516	172000	566461790	4175	4175	4175	4175	0
235	20240516	171900	566461790	4175	4175	4175	4175	0
236	20240516	171800	566461790	4175	4175	4175	4175	0
237	20240516	171700	566461790	4175	4175	4175	4175	0
238	20240516	171600	566461790	4175	4175	4175	4175	0
239	20240516	171500	566461790	4175	4175	4175	4175	0
240	20240516	171400	566461790	4175	4175	4175	4175	0
241	20240516	171300	566461790	4175	4175	4175	4175	0
242	20240516	171200	566461790	4175	4175	4175	4175	1764
243	20240516	171100	566461790	4175	4175	4175	4175	0
244	20240516	171000	566461790	4175	4175	4175	4175	0
245	20240516	170900	566461790	4175	4175	4175	4175	0
246	20240516	170800	566461790	4175	4175	4175	4175	0
247	20240516	170700	566461790	4175	4175	4175	4175	0
248	20240516	170600	566461790	4175	4175	4175	4175	0
249	20240516	170500	566461790	4175	4175	4175	4175	0
250	20240516	170400	566461790	4175	4175	4175	4175	0
251	20240516	170300	566461790	4175	4175	4175	4175	0
252	20240516	170200	566461790	4175	4175	4175	4175	0
253	20240516	170100	566461790	4175	4175	4175	4175	0
254	20240516	170000	566461790	4175	4175	4175	4175	0
255	20240516	165900	566461790	4175	4175	4175	4175	0
256	20240516	165800	566461790	4175	4175	4175	4175	0
257	20240516	165700	566461790	4175	4175	4175	4175	0
258	20240516	165600	566461790	4175	4175	4175	4175	0
259	20240516	165500	566461790	4175	4175	4175	4175	0
260	20240516	165400	566461790	4175	4175	4175	4175	0
261	20240516	165300	566461790	4175	4175	4175	4175	0
262	20240516	165200	566461790	4175	4175	4175	4175	0
263	20240516	165100	566461790	4175	4175	4175	4175	0
264	20240516	165000	566461790	4175	4175	4175	4175	0
265	20240516	164900	566461790	4175	4175	4175	4175	0
266	20240516	164800	566461790	4175	4175	4175	4175	0
267	20240516	164700	566461790	4175	4175	4175	4175	0
268	20240516	164600	566461790	4175	4175	4175	4175	0
269	20240516	164500	566461790	4175	4175	4175	4175	0
270	20240516	164400	566461790	4175	4175	4175	4175	0
271	20240516	164300	566461790	4175	4175	4175	4175	0
272	20240516	164200	566461790	4175	4175	4175	4175	1764
273	20240516	164100	566461790	4175	4175	4175	4175	0
274	20240516	164000	566461790	4175	4175	4175	4175	0
275	20240516	163900	566461790	4175	4175	4175	4175	0
276	20240516	163800	566461790	4175	4175	4175	4175	0
277	20240516	163700	566461790	4175	4175	4175	4175	0
278	20240516	163600	566461790	4175	4175	4175	4175	0
279	20240516	163500	566461790	4175	4175	4175	4175	0
280	20240516	163400	566461790	4175	4175	4175	4175	0
281	20240516	163300	566461790	4175	4175	4175	4175	0
282	20240516	163200	566461790	4175	4175	4175	4175	0
283	20240516	163100	566461790	4175	4175	4175	4175	0
284	20240516	163000	566461790	4175	4175	4175	4175	0
285	20240516	162900	566461790	4175	4175	4175	4175	0
286	20240516	162800	566461790	4175	4175	4175	4175	0
287	20240516	162700	566461790	4175	4175	4175	4175	0
288	20240516	162600	566461790	4175	4175	4175	4175	0
289	20240516	162500	566461790	4175	4175	4175	4175	0
290	20240516	162400	566461790	4175	4175	4175	4175	0
291	20240516	162300	566461790	4175	4175	4175	4175	0
292	20240516	162200	566461790	4175	4175	4175	4175	0
293	20240516	162100	566461790	4175	4175	4175	4175	0
294	20240516	162000	566461790	4175	4175	4175	4175	0
295	20240516	161900	566461790	4175	4175	4175	4175	0
296	20240516	161800	566461790	4175	4175	4175	4175	0
297	20240516	161700	566461790	4175	4175	4175	4175	0
298	20240516	161600	566461790	4175	4175	4175	4175	0
299	20240516	161500	566461790	4175	4175	4175	4175	0
300	20240516	161400	566461790	4175	4175	4175	4175	0
301	20240516	161300	566461790	4175	4175	4175	4175	0
302	20240516	161200	566461790	4175	4175	4175	4175	1764
303	20240516	161100	566461790	4175	4175	4175	4175	0
304	20240516	161000	566461790	4175	4175	4175	4175	0
305	20240516	160900	566461790	4175	4175	4175	4175	0
306	20240516	160800	566461790	4175	4175	4175	4175	0
307	20240516	160700	566461790	4175	4175	4175	4175	0
308	20240516	160600	566461790	4175	4175	4175	4175	0
309	20240516	160500	566461790	4175	4175	4175	4175	0
310	20240516	160400	566461790	4175	4175	4175	4175	0
311	20240516	160300	566461790	4175	4175	4175	4175	0
312	20240516	160200	566461790	4175	4175	4175	4175	0
313	20240516	160100	566461790	4175	4175	4175	4175	0
314	20240516	160000	566461790	4175	4175	4175	4175	0
315	20240516	155900	566461790	4175	4175	4175	4175	0
316	20240516	155800	566461790	4175	4175	4175	4175	0
317	20240516	155700	566461790	4175	4175	4175	4175	0
318	20240516	155600	566461790	4175	4175	4175	4175	0
319	20240516	155500	566461790	4175	4175	4175	4175	0
320	20240516	155400	566461790	4175	4175	4175	4175	0
321	20240516	155300	566461790	4175	4175	4175	4175	0
322	20240516	155200	566461790	4175	4175	4175	4175	0
323	20240516	155100	566461790	4175	4175	4175	4175	0
324	20240516	155000	566461790	4175	4175	4175	4175	0
325	20240516	154900	566461790	4175	4175	4175	4175	0
326	20240516	154800	566461790	4175	4175	4175	4175	0
327	20240516	154700	566461790	4175	4175	4175	4175	0
328	20240516	154600	566461790	4175	4175	4175	4175	0
329	20240516	154500	566461790	4175	4175	4175	4175	0
330	20240516	154400	566461790	4175	4175	4175	4175	0
331	20240516	154300	566461790	4175	4175	4175	4175	0
332	20240516	154200	566461790	4175	4175	4175	4175	1764
333	20240516	154100	566461790	4175	4175	4175	4175	0
334	20240516	154000	566461790	4175	4175	4175	4175	0
335	20240516	153900	566461790	4175	4175	4175	4175	0
336	20240516	153800	566461790	4175	4175	4175	4175	0
337	20240516	153700	566461790	4175	4175	4175	4175	0
338	20240516	153600	566461790	4175	4175	4175	4175	0
339	20240516	153500	566461790	4175	4175	4175	4175	0
340	20240516	153400	566461790	4175	4175	4175	4175	0
341	20240516	153300	566461790	4175	4175	4175	4175	0
342	20240516	153200	566461790	4175	4175	4175	4175	0
343	20240516	153100	566461790	4175	4175	4175	4175	0
344	20240516	153000	566461790	4175	4175	4175	4175	1764
345	20240516	152900	559097090	4165	4165	4165	4165	0
346	20240516	152800	559097090	4165	4165	4165	4165	0
347	20240516	152700	559097090	4165	4165	4165	4165	0
348	20240516	152600	559097090	4165	4165	4165	4165	0
349	20240516	152500	559097090	4165	4165	4165	4165	0
350	20240516	152400	559097090	4165	4165	4165	4165	0
351	20240516	152300	559097090	4165	4165	4165	4165	0
352	20240516	152200	559097090	4165	4165	4165	4165	0
353	20240516	152100	559097090	4165	4165	4165	4165	0
354	20240516	152000	559097090	4165	4165	4165	4165	0
355	20240516	151900	559097090	4165	4155	4165	4145	409
356	20240516	151800	557398375	4165	4145	4165	4145	24
357	20240516	151700	557298875	4140	4170	4170	4140	588
358	20240516	151600	554852895	4170	4170	4170	4170	101
359	20240516	151500	554431725	4160	4165	4165	4160	67
360	20240516	151400	554152790	4165	4170	4170	4165	407
361	20240516	151300	552457035	4180	4180	4180	4180	100
362	20240516	151200	552039035	4180	4180	4180	4180	0
363	20240516	151100	552039035	4180	4180	4180	4180	0
364	20240516	151000	552039035	4180	4180	4180	4180	0
365	20240516	150900	552039035	4180	4180	4180	4180	5
366	20240516	150800	552018135	4180	4180	4180	4180	100
367	20240516	150700	551600135	4180	4175	4180	4175	21
368	20240516	150600	551512455	4185	4180	4185	4175	164
369	20240516	150500	550826680	4185	4185	4185	4180	110
370	20240516	150400	550366480	4180	4180	4180	4180	2000
371	20240516	150300	542006480	4180	4180	4180	4180	1100
372	20240516	150200	537408480	4180	4170	4180	4170	3
373	20240516	150100	537395955	4180	4170	4180	4170	92
374	20240516	150000	537012305	4180	4180	4180	4180	0
375	20240516	145900	537012305	4180	4175	4180	4165	2601
376	20240516	145800	526144995	4175	4175	4175	4165	132
377	20240516	145700	525595050	4180	4170	4180	4170	800
378	20240516	145600	522255105	4170	4170	4170	4170	0
379	20240516	145500	522255105	4170	4165	4170	4160	94
380	20240516	145400	521864035	4175	4175	4175	4175	0
381	20240516	145300	521864035	4175	4175	4175	4175	0
382	20240516	145200	521864035	4175	4165	4175	4165	303
383	20240516	145100	520602015	4180	4180	4180	4180	0
384	20240516	145000	520602015	4180	4170	4180	4170	1000
385	20240516	144900	516425520	4170	4170	4170	4170	2
386	20240516	144800	516417180	4175	4170	4175	4170	600
387	20240516	144700	513914135	4175	4175	4175	4175	0
388	20240516	144600	513914135	4175	4175	4175	4175	0
389	20240516	144500	513914135	4175	4175	4175	4175	0
390	20240516	144400	513914135	4175	4160	4175	4140	15006
391	20240516	144300	451271210	4145	4155	4155	4145	239
392	20240516	144200	450279755	4165	4165	4165	4165	0
393	20240516	144100	450279755	4165	4165	4165	4165	0
394	20240516	144000	450279755	4165	4165	4165	4165	0
395	20240516	143900	450279755	4165	4165	4165	4165	1
396	20240516	143800	450275590	4155	4155	4155	4155	130
397	20240516	143700	449735440	4165	4165	4165	4165	0
398	20240516	143600	449735440	4165	4165	4165	4165	0
399	20240516	143500	449735440	4165	4160	4165	4160	700
400	20240516	143400	446822985	4160	4160	4160	4160	0
401	20240516	143300	446822985	4160	4160	4160	4160	0
402	20240516	143200	446822985	4160	4160	4160	4160	0
403	20240516	143100	446822985	4160	4155	4160	4155	42000
404	20240516	143000	272103635	4155	4145	4155	4145	800
405	20240516	142900	268780505	4130	4130	4130	4130	0
406	20240516	142800	268780505	4130	4145	4160	4130	2941
407	20240516	142700	256567435	4145	4145	4145	4145	0
408	20240516	142600	256567435	4145	4145	4145	4145	3
409	20240516	142500	256555000	4145	4145	4145	4145	0
410	20240516	142400	256555000	4145	4145	4145	4145	0
411	20240516	142300	256555000	4145	4135	4155	4135	2058
412	20240516	142200	248009730	4130	4130	4130	4130	5
413	20240516	142100	247989080	4125	4125	4125	4125	0
414	20240516	142000	247989080	4125	4125	4125	4125	0
415	20240516	141900	247989080	4125	4125	4125	4125	3
416	20240516	141800	247976705	4145	4145	4145	4145	0
417	20240516	141700	247976705	4145	4145	4145	4145	0
418	20240516	141600	247976705	4145	4145	4145	4145	0
419	20240516	141500	247976705	4145	4145	4145	4145	0
420	20240516	141400	247976705	4145	4145	4145	4145	0
421	20240516	141300	247976705	4145	4145	4145	4145	1373
422	20240516	141200	242285620	4115	4125	4125	4115	2000
423	20240516	141100	234054395	4130	4130	4130	4130	0
424	20240516	141000	234054395	4130	4130	4130	4130	125
425	20240516	140900	233538145	4150	4150	4150	4150	0
426	20240516	140800	233538145	4150	4150	4150	4150	0
427	20240516	140700	233538145	4150	4150	4150	4150	0
428	20240516	140600	233538145	4150	4150	4150	4150	0
429	20240516	140500	233538145	4150	4130	4150	4130	184
430	20240516	140400	232778205	4150	4150	4150	4140	440
431	20240516	140300	230954395	4135	4135	4135	4135	10
432	20240516	140200	230913045	4160	4160	4160	4160	0
433	20240516	140100	230913045	4160	4160	4160	4160	0
434	20240516	140000	230913045	4160	4160	4160	4160	0
435	20240516	135900	230913045	4160	4160	4160	4160	0
436	20240516	135800	230913045	4160	4155	4160	4155	500
437	20240516	135700	228833195	4160	4160	4160	4160	0
438	20240516	135600	228833195	4160	4130	4160	4130	1096
439	20240516	135500	224287935	4130	4130	4130	4130	0
440	20240516	135400	224287935	4130	4130	4130	4130	0
441	20240516	135300	224287935	4130	4130	4130	4130	0
442	20240516	135200	224287935	4130	4130	4130	4130	0
443	20240516	135100	224287935	4130	4130	4130	4130	0
444	20240516	135000	224287935	4130	4130	4130	4130	0
445	20240516	134900	224287935	4130	4130	4130	4130	50
446	20240516	134800	224081435	4130	4130	4130	4130	1
447	20240516	134700	224077305	4130	4125	4130	4125	65
448	20240516	134600	223809105	4130	4130	4130	4130	0
449	20240516	134500	223809105	4130	4130	4130	4130	0
450	20240516	134400	223809105	4130	4130	4130	4130	1
451	20240516	134300	223804975	4130	4130	4130	4130	0
452	20240516	134200	223804975	4130	4130	4130	4130	0
453	20240516	134100	223804975	4130	4130	4130	4130	1
454	20240516	134000	223800845	4125	4130	4130	4125	102
455	20240516	133900	223380085	4125	4125	4125	4125	50
456	20240516	133800	223173835	4125	4125	4125	4125	0
457	20240516	133700	223173835	4125	4125	4125	4125	0
458	20240516	133600	223173835	4125	4125	4125	4125	2
459	20240516	133500	223165585	4125	4125	4125	4125	0
460	20240516	133400	223165585	4125	4125	4125	4125	0
461	20240516	133300	223165585	4125	4115	4125	4115	8
462	20240516	133200	223132645	4125	4125	4125	4125	0
463	20240516	133100	223132645	4125	4125	4125	4125	0
464	20240516	133000	223132645	4125	4125	4125	4125	0
465	20240516	132900	223132645	4125	4125	4125	4125	0
466	20240516	132800	223132645	4125	4125	4125	4125	0
467	20240516	132700	223132645	4125	4125	4125	4125	0
468	20240516	132600	223132645	4125	4120	4125	4120	6
469	20240516	132500	223107920	4120	4120	4120	4120	5
470	20240516	132400	223087320	4120	4120	4120	4120	15
471	20240516	132300	223025520	4120	4120	4120	4120	26
472	20240516	132200	222918400	4110	4110	4110	4110	0
473	20240516	132100	222918400	4110	4110	4110	4110	0
474	20240516	132000	222918400	4110	4110	4110	4110	800
475	20240516	131900	219630400	4110	4110	4110	4110	0
476	20240516	131800	219630400	4110	4110	4110	4110	0
477	20240516	131700	219630400	4110	4115	4115	4110	2794
478	20240516	131600	208144285	4120	4120	4120	4120	0
479	20240516	131500	208144285	4120	4120	4120	4120	0
480	20240516	131400	208144285	4120	4120	4120	4120	0
481	20240516	131300	208144285	4120	4120	4120	4120	0
482	20240516	131200	208144285	4120	4120	4120	4120	0
483	20240516	131100	208144285	4120	4120	4120	4120	0
484	20240516	131000	208144285	4120	4120	4120	4120	0
485	20240516	130900	208144285	4120	4120	4120	4120	1085
486	20240516	130800	203674085	4115	4110	4115	4110	270
487	20240516	130700	202563385	4110	4120	4120	4110	3858
488	20240516	130600	186676815	4125	4125	4125	4125	0
489	20240516	130500	186676815	4125	4125	4125	4125	0
490	20240516	130400	186676815	4125	4125	4125	4125	0
491	20240516	130300	186676815	4125	4125	4125	4125	5
492	20240516	130200	186656190	4125	4125	4125	4125	2
493	20240516	130100	186647940	4120	4120	4120	4120	130
494	20240516	130000	186112340	4125	4125	4125	4125	0
495	20240516	125900	186112340	4125	4125	4125	4125	0
496	20240516	125800	186112340	4125	4125	4125	4125	0
497	20240516	125700	186112340	4125	4125	4125	4125	1
498	20240516	125600	186108215	4130	4125	4130	4125	63
499	20240516	125500	185848335	4125	4125	4125	4125	0
500	20240516	125400	185848335	4125	4125	4125	4125	100
501	20240516	125300	185435835	4125	4130	4130	4120	2755
502	20240516	125200	174076155	4135	4135	4135	4135	201
503	20240516	125100	173245020	4155	4155	4155	4155	1
504	20240516	125000	173240865	4155	4155	4155	4155	0
505	20240516	124900	173240865	4155	4140	4155	4140	133
506	20240516	124800	172690215	4155	4155	4155	4155	0
507	20240516	124700	172690215	4155	4155	4155	4155	1
508	20240516	124600	172686060	4155	4155	4155	4155	0
509	20240516	124500	172686060	4155	4155	4155	4155	0
510	20240516	124400	172686060	4155	4155	4155	4155	0
511	20240516	124300	172686060	4155	4155	4155	4155	0
512	20240516	124200	172686060	4155	4155	4155	4155	0
513	20240516	124100	172686060	4155	4155	4155	4155	0
514	20240516	124000	172686060	4155	4155	4155	4155	0
515	20240516	123900	172686060	4155	4135	4155	4135	400
516	20240516	123800	171030540	4135	4135	4135	4135	0
517	20240516	123700	171030540	4135	4135	4135	4135	0
518	20240516	123600	171030540	4135	4135	4135	4135	20
519	20240516	123500	170947840	4135	4135	4135	4135	1
520	20240516	123400	170943705	4135	4135	4135	4135	0
521	20240516	123300	170943705	4135	4135	4135	4135	22
522	20240516	123200	170852735	4130	4130	4130	4130	0
523	20240516	123100	170852735	4130	4135	4135	4130	543
524	20240516	123000	168609480	4155	4155	4155	4155	10
525	20240516	122900	168567930	4155	4155	4155	4155	0
526	20240516	122800	168567930	4155	4155	4155	4155	0
527	20240516	122700	168567930	4155	4140	4155	4135	1105
528	20240516	122600	163998225	4160	4160	4160	4160	1
529	20240516	122500	163994065	4160	4160	4160	4160	0
530	20240516	122400	163994065	4160	4155	4160	4155	10
531	20240516	122300	163952485	4140	4140	4140	4140	0
532	20240516	122200	163952485	4140	4140	4140	4140	1578
533	20240516	122100	157419565	4135	4135	4135	4135	0
534	20240516	122000	157419565	4135	4135	4135	4135	0
535	20240516	121900	157419565	4135	4135	4135	4135	0
536	20240516	121800	157419565	4135	4135	4135	4135	0
537	20240516	121700	157419565	4135	4135	4135	4135	350
538	20240516	121600	155972315	4155	4155	4155	4155	0
539	20240516	121500	155972315	4155	4155	4155	4155	0
540	20240516	121400	155972315	4155	4155	4155	4155	0
541	20240516	121300	155972315	4155	4155	4155	4155	1
542	20240516	121200	155968160	4150	4150	4150	4150	0
543	20240516	121100	155968160	4150	4150	4150	4150	0
544	20240516	121000	155968160	4150	4150	4150	4150	100
545	20240516	120900	155553160	4150	4150	4150	4150	0
546	20240516	120800	155553160	4150	4150	4150	4150	1
547	20240516	120700	155549010	4140	4140	4140	4140	0
548	20240516	120600	155549010	4140	4140	4140	4140	0
549	20240516	120500	155549010	4140	4140	4140	4140	67
550	20240516	120400	155271630	4140	4140	4140	4140	233
551	20240516	120300	154307010	4130	4130	4130	4130	0
552	20240516	120200	154307010	4130	4130	4130	4130	500
553	20240516	120100	152242010	4140	4140	4140	4140	0
554	20240516	120000	152242010	4140	4140	4140	4140	0
555	20240516	115900	152242010	4140	4140	4140	4140	0
556	20240516	115800	152242010	4140	4140	4140	4140	1
557	20240516	115700	152237870	4140	4140	4140	4140	10
558	20240516	115600	152196470	4140	4140	4140	4140	0
559	20240516	115500	152196470	4140	4140	4140	4140	0
560	20240516	115400	152196470	4140	4140	4140	4140	0
561	20240516	115300	152196470	4140	4140	4140	4140	0
562	20240516	115200	152196470	4140	4130	4140	4125	1316
563	20240516	115100	146751605	4140	4140	4140	4140	10
564	20240516	115000	146710205	4140	4140	4140	4140	0
565	20240516	114900	146710205	4140	4140	4140	4140	0
566	20240516	114800	146710205	4140	4140	4140	4140	11
567	20240516	114700	146664665	4130	4130	4130	4130	40
568	20240516	114600	146499465	4130	4130	4130	4130	0
569	20240516	114500	146499465	4130	4130	4130	4130	0
570	20240516	114400	146499465	4130	4130	4130	4130	45
571	20240516	114300	146313615	4125	4125	4125	4125	13
572	20240516	114200	146259990	4125	4125	4125	4125	0
573	20240516	114100	146259990	4125	4125	4125	4125	0
574	20240516	114000	146259990	4125	4130	4130	4125	1512
575	20240516	113900	140020585	4125	4125	4125	4125	0
576	20240516	113800	140020585	4125	4125	4125	4125	0
577	20240516	113700	140020585	4125	4125	4125	4125	0
578	20240516	113600	140020585	4125	4125	4125	4125	0
579	20240516	113500	140020585	4125	4125	4125	4125	0
580	20240516	113400	140020585	4125	4125	4125	4125	0
581	20240516	113300	140020585	4125	4125	4125	4125	0
582	20240516	113200	140020585	4125	4135	4135	4125	889
583	20240516	113100	136352805	4130	4130	4130	4130	0
584	20240516	113000	136352805	4130	4130	4130	4130	20
585	20240516	112900	136270205	4130	4130	4130	4130	0
586	20240516	112800	136270205	4130	4130	4130	4130	0
587	20240516	112700	136270205	4130	4130	4130	4130	2
588	20240516	112600	136261945	4130	4130	4130	4130	951
589	20240516	112500	132334315	4135	4135	4135	4135	0
590	20240516	112400	132334315	4135	4135	4135	4135	0
591	20240516	112300	132334315	4135	4135	4135	4135	0
592	20240516	112200	132334315	4135	4135	4135	4135	0
593	20240516	112100	132334315	4135	4135	4135	4135	500
594	20240516	112000	130266815	4135	4135	4135	4135	154
595	20240516	111900	129630025	4135	4135	4135	4135	0
596	20240516	111800	129630025	4135	4135	4135	4135	0
597	20240516	111700	129630025	4135	4135	4135	4135	1
598	20240516	111600	129625890	4135	4135	4135	4135	0
599	20240516	111500	129625890	4135	4135	4135	4135	0
600	20240516	111400	129625890	4135	4135	4135	4135	359
601	20240516	111300	128141425	4135	4150	4150	4135	741
602	20240516	111200	125075890	4150	4150	4150	4150	100
603	20240516	111100	124660890	4150	4140	4150	4135	687
604	20240516	111000	121816070	4145	4145	4145	4145	0
605	20240516	110900	121816070	4145	4145	4145	4145	88
606	20240516	110800	121451310	4145	4145	4145	4145	0
607	20240516	110700	121451310	4145	4145	4145	4145	0
608	20240516	110600	121451310	4145	4145	4145	4145	0
609	20240516	110500	121451310	4145	4145	4145	4145	0
610	20240516	110400	121451310	4145	4150	4150	4145	1000
611	20240516	110300	117306285	4165	4165	4165	4165	0
612	20240516	110200	117306285	4165	4165	4165	4165	0
613	20240516	110100	117306285	4165	4165	4165	4165	0
614	20240516	110000	117306285	4165	4165	4165	4165	0
615	20240516	105900	117306285	4165	4165	4165	4165	30
616	20240516	105800	117181335	4150	4150	4150	4150	0
617	20240516	105700	117181335	4150	4150	4150	4150	0
618	20240516	105600	117181335	4150	4150	4150	4150	0
619	20240516	105500	117181335	4150	4150	4150	4150	168
620	20240516	105400	116484135	4170	4170	4170	4170	0
621	20240516	105300	116484135	4170	4170	4170	4170	0
622	20240516	105200	116484135	4170	4170	4170	4170	0
623	20240516	105100	116484135	4170	4170	4170	4170	141
624	20240516	105000	115896165	4170	4170	4170	4170	1
625	20240516	104900	115891995	4170	4170	4170	4170	0
626	20240516	104800	115891995	4170	4170	4170	4170	0
627	20240516	104700	115891995	4170	4170	4170	4170	0
628	20240516	104600	115891995	4170	4165	4170	4165	1030
629	20240516	104500	111598100	4150	4150	4150	4150	299
630	20240516	104400	110357250	4165	4165	4165	4165	0
631	20240516	104300	110357250	4165	4165	4165	4165	0
632	20240516	104200	110357250	4165	4165	4165	4165	0
633	20240516	104100	110357250	4165	4165	4165	4165	3
634	20240516	104000	110344755	4165	4165	4165	4165	0
635	20240516	103900	110344755	4165	4165	4165	4165	91
636	20240516	103800	109965740	4135	4135	4135	4135	0
637	20240516	103700	109965740	4135	4135	4135	4135	0
638	20240516	103600	109965740	4135	4135	4135	4135	4
639	20240516	103500	109949200	4135	4135	4135	4135	0
640	20240516	103400	109949200	4135	4135	4135	4135	0
641	20240516	103300	109949200	4135	4135	4135	4135	0
642	20240516	103200	109949200	4135	4135	4135	4135	0
643	20240516	103100	109949200	4135	4135	4135	4135	0
644	20240516	103000	109949200	4135	4135	4135	4135	230
645	20240516	102900	108998150	4130	4130	4130	4130	0
646	20240516	102800	108998150	4130	4130	4130	4130	0
647	20240516	102700	108998150	4130	4130	4130	4130	0
648	20240516	102600	108998150	4130	4120	4135	4120	268
649	20240516	102500	107892930	4120	4125	4125	4120	530
650	20240516	102400	105707940	4125	4125	4125	4125	50
651	20240516	102300	105501690	4125	4125	4125	4125	0
652	20240516	102200	105501690	4125	4135	4135	4125	101
653	20240516	102100	105084065	4135	4145	4145	4130	5698
654	20240516	102000	81485730	4145	4145	4145	4145	0
655	20240516	101900	81485730	4145	4145	4145	4145	243
656	20240516	101800	80478495	4150	4150	4150	4150	0
657	20240516	101700	80478495	4150	4150	4150	4150	0
658	20240516	101600	80478495	4150	4150	4150	4150	0
659	20240516	101500	80478495	4150	4150	4150	4150	0
660	20240516	101400	80478495	4150	4150	4150	4150	1
661	20240516	101300	80474345	4150	4170	4170	4150	104
662	20240516	101200	80042415	4170	4170	4170	4170	119
663	20240516	101100	79546185	4170	4170	4170	4170	143
664	20240516	101000	78949875	4170	4170	4170	4170	0
665	20240516	100900	78949875	4170	4170	4170	4170	0
666	20240516	100800	78949875	4170	4170	4170	4170	0
667	20240516	100700	78949875	4170	4150	4170	4150	6
668	20240516	100600	78924895	4150	4150	4150	4150	332
669	20240516	100500	77547095	4170	4170	4170	4170	0
670	20240516	100400	77547095	4170	4170	4170	4170	1
671	20240516	100300	77542925	4175	4175	4175	4175	1
672	20240516	100200	77538750	4175	4175	4175	4175	0
673	20240516	100100	77538750	4175	4175	4175	4175	4
674	20240516	100000	77522050	4175	4175	4175	4175	0
675	20240516	095900	77522050	4175	4175	4175	4175	5
676	20240516	095800	77501175	4175	4170	4175	4170	6
677	20240516	095700	77476130	4145	4155	4155	4145	1650
678	20240516	095600	70632980	4175	4175	4175	4175	0
679	20240516	095500	70632980	4175	4175	4175	4175	0
680	20240516	095400	70632980	4175	4175	4175	4175	0
681	20240516	095300	70632980	4175	4175	4175	4175	1
682	20240516	095200	70628805	4150	4150	4150	4150	32
683	20240516	095100	70496005	4150	4150	4150	4150	48
684	20240516	095000	70296805	4150	4175	4175	4150	21
685	20240516	094900	70209630	4175	4175	4175	4175	0
686	20240516	094800	70209630	4175	4175	4175	4175	0
687	20240516	094700	70209630	4175	4175	4175	4175	1
688	20240516	094600	70205455	4175	4175	4175	4175	1
689	20240516	094500	70201280	4155	4155	4155	4155	3250
690	20240516	094400	56697530	4155	4155	4155	4155	1
691	20240516	094300	56693375	4155	4155	4155	4155	0
692	20240516	094200	56693375	4155	4155	4155	4155	0
693	20240516	094100	56693375	4155	4150	4155	4140	3019
694	20240516	094000	44182360	4150	4155	4155	4150	293
695	20240516	093900	42965760	4155	4155	4155	4155	0
696	20240516	093800	42965760	4155	4155	4155	4155	0
697	20240516	093700	42965760	4155	4160	4160	4155	927
698	20240516	093600	39111400	4160	4160	4160	4160	0
699	20240516	093500	39111400	4160	4160	4160	4160	143
700	20240516	093400	38516520	4165	4165	4165	4165	0
701	20240516	093300	38516520	4165	4165	4165	4165	100
702	20240516	093200	38100020	4160	4170	4170	4160	1118
703	20240516	093100	33444205	4185	4170	4185	4170	2
704	20240516	093000	33435850	4185	4170	4185	4170	36
705	20240516	092900	33285715	4170	4185	4185	4170	111
706	20240516	092800	32821195	4185	4170	4185	4170	6
707	20240516	092700	32796160	4170	4170	4170	4170	366
708	20240516	092600	31269940	4170	4170	4170	4170	119
709	20240516	092500	30773710	4170	4170	4170	4170	0
710	20240516	092400	30773710	4170	4170	4170	4170	310
711	20240516	092300	29481010	4170	4170	4170	4170	0
712	20240516	092200	29481010	4170	4170	4170	4170	151
713	20240516	092100	28851340	4175	4175	4175	4175	480
714	20240516	092000	26847340	4175	4175	4175	4175	0
715	20240516	091900	26847340	4175	4175	4175	4175	10
716	20240516	091800	26805590	4180	4180	4180	4180	1
717	20240516	091700	26801410	4165	4165	4165	4165	247
718	20240516	091600	25772655	4165	4165	4165	4165	0
719	20240516	091500	25772655	4165	4165	4165	4165	24
720	20240516	091400	25672695	4185	4185	4185	4185	1
721	20240516	091300	25668510	4185	4185	4185	4185	3
722	20240516	091200	25655955	4185	4185	4185	4185	1
723	20240516	091100	25651770	4165	4185	4185	4165	565
724	20240516	091000	23298445	4185	4175	4185	4175	62
725	20240516	090900	23039475	4175	4180	4180	4175	52
726	20240516	090800	22822370	4190	4190	4190	4190	61
727	20240516	090700	22566780	4180	4180	4180	4180	220
728	20240516	090600	21647180	4200	4200	4200	4200	7
729	20240516	090500	21617780	4200	4185	4200	4160	569
730	20240516	090400	19240080	4180	4180	4200	4180	1147
731	20240516	090300	14443160	4180	4180	4180	4180	165
732	20240516	090200	13753460	4180	4180	4180	4180	624
733	20240516	090100	11145140	4170	4170	4170	4170	326
734	20240516	090000	9785720	4175	4185	4185	4175	2341