KissMeData/033320/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	191400	189697615	4095	4095	4095	4095	336
3	20240513	191300	189697615	4095	4095	4095	4095	0
4	20240513	191200	189697615	4095	4095	4095	4095	0
5	20240513	191100	189697615	4095	4095	4095	4095	0
6	20240513	191000	189697615	4095	4095	4095	4095	0
7	20240513	190900	189697615	4095	4095	4095	4095	0
8	20240513	190800	189697615	4095	4095	4095	4095	0
9	20240513	190700	189697615	4095	4095	4095	4095	0
10	20240513	190600	189697615	4095	4095	4095	4095	0
11	20240513	190500	189697615	4095	4095	4095	4095	0
12	20240513	190400	189697615	4095	4095	4095	4095	0
13	20240513	190300	189697615	4095	4095	4095	4095	0
14	20240513	190200	189697615	4095	4095	4095	4095	0
15	20240513	190100	189697615	4095	4095	4095	4095	0
16	20240513	190000	189697615	4095	4095	4095	4095	0
17	20240513	185900	189697615	4095	4095	4095	4095	0
18	20240513	185800	189697615	4095	4095	4095	4095	0
19	20240513	185700	189697615	4095	4095	4095	4095	0
20	20240513	185600	189697615	4095	4095	4095	4095	0
21	20240513	185500	189697615	4095	4095	4095	4095	0
22	20240513	185400	189697615	4095	4095	4095	4095	0
23	20240513	185300	189697615	4095	4095	4095	4095	0
24	20240513	185200	189697615	4095	4095	4095	4095	0
25	20240513	185100	189697615	4095	4095	4095	4095	0
26	20240513	185000	189697615	4095	4095	4095	4095	0
27	20240513	184900	189697615	4095	4095	4095	4095	0
28	20240513	184800	189697615	4095	4095	4095	4095	0
29	20240513	184700	189697615	4095	4095	4095	4095	0
30	20240513	184600	189697615	4095	4095	4095	4095	0
31	20240513	184500	189697615	4095	4095	4095	4095	0
32	20240513	184400	189697615	4095	4095	4095	4095	336
33	20240513	184300	189697615	4095	4095	4095	4095	0
34	20240513	184200	189697615	4095	4095	4095	4095	0
35	20240513	184100	189697615	4095	4095	4095	4095	0
36	20240513	184000	189697615	4095	4095	4095	4095	0
37	20240513	183900	189697615	4095	4095	4095	4095	0
38	20240513	183800	189697615	4095	4095	4095	4095	0
39	20240513	183700	189697615	4095	4095	4095	4095	0
40	20240513	183600	189697615	4095	4095	4095	4095	0
41	20240513	183500	189697615	4095	4095	4095	4095	0
42	20240513	183400	189697615	4095	4095	4095	4095	0
43	20240513	183300	189697615	4095	4095	4095	4095	0
44	20240513	183200	189697615	4095	4095	4095	4095	0
45	20240513	183100	189697615	4095	4095	4095	4095	0
46	20240513	183000	189697615	4095	4095	4095	4095	0
47	20240513	182900	189697615	4095	4095	4095	4095	0
48	20240513	182800	189697615	4095	4095	4095	4095	0
49	20240513	182700	189697615	4095	4095	4095	4095	0
50	20240513	182600	189697615	4095	4095	4095	4095	0
51	20240513	182500	189697615	4095	4095	4095	4095	0
52	20240513	182400	189697615	4095	4095	4095	4095	0
53	20240513	182300	189697615	4095	4095	4095	4095	0
54	20240513	182200	189697615	4095	4095	4095	4095	0
55	20240513	182100	189697615	4095	4095	4095	4095	0
56	20240513	182000	189697615	4095	4095	4095	4095	0
57	20240513	181900	189697615	4095	4095	4095	4095	0
58	20240513	181800	189697615	4095	4095	4095	4095	0
59	20240513	181700	189697615	4095	4095	4095	4095	0
60	20240513	181600	189697615	4095	4095	4095	4095	0
61	20240513	181500	189697615	4095	4095	4095	4095	0
62	20240513	181400	189697615	4095	4095	4095	4095	336
63	20240513	181300	189697615	4095	4095	4095	4095	0
64	20240513	181200	189697615	4095	4095	4095	4095	0
65	20240513	181100	189697615	4095	4095	4095	4095	0
66	20240513	181000	189697615	4095	4095	4095	4095	0
67	20240513	180900	189697615	4095	4095	4095	4095	0
68	20240513	180800	189697615	4095	4095	4095	4095	0
69	20240513	180700	189697615	4095	4095	4095	4095	0
70	20240513	180600	189697615	4095	4095	4095	4095	0
71	20240513	180500	189697615	4095	4095	4095	4095	0
72	20240513	180400	189697615	4095	4095	4095	4095	0
73	20240513	180300	189697615	4095	4095	4095	4095	0
74	20240513	180200	189697615	4095	4095	4095	4095	0
75	20240513	180100	189697615	4095	4095	4095	4095	0
76	20240513	180000	189697615	4095	4095	4095	4095	0
77	20240513	175900	189697615	4095	4095	4095	4095	0
78	20240513	175800	189697615	4095	4095	4095	4095	0
79	20240513	175700	189697615	4095	4095	4095	4095	0
80	20240513	175600	189697615	4095	4095	4095	4095	0
81	20240513	175500	189697615	4095	4095	4095	4095	0
82	20240513	175400	189697615	4095	4095	4095	4095	0
83	20240513	175300	189697615	4095	4095	4095	4095	0
84	20240513	175200	189697615	4095	4095	4095	4095	0
85	20240513	175100	189697615	4095	4095	4095	4095	0
86	20240513	175000	189697615	4095	4095	4095	4095	0
87	20240513	174900	189697615	4095	4095	4095	4095	0
88	20240513	174800	189697615	4095	4095	4095	4095	0
89	20240513	174700	189697615	4095	4095	4095	4095	0
90	20240513	174600	189697615	4095	4095	4095	4095	0
91	20240513	174500	189697615	4095	4095	4095	4095	0
92	20240513	174400	189697615	4095	4095	4095	4095	336
93	20240513	174300	189697615	4095	4095	4095	4095	0
94	20240513	174200	189697615	4095	4095	4095	4095	0
95	20240513	174100	189697615	4095	4095	4095	4095	0
96	20240513	174000	189697615	4095	4095	4095	4095	0
97	20240513	173900	189697615	4095	4095	4095	4095	0
98	20240513	173800	189697615	4095	4095	4095	4095	0
99	20240513	173700	189697615	4095	4095	4095	4095	0
100	20240513	173600	189697615	4095	4095	4095	4095	0
101	20240513	173500	189697615	4095	4095	4095	4095	0
102	20240513	173400	189697615	4095	4095	4095	4095	0
103	20240513	173300	189697615	4095	4095	4095	4095	0
104	20240513	173200	189697615	4095	4095	4095	4095	0
105	20240513	173100	189697615	4095	4095	4095	4095	0
106	20240513	173000	189697615	4095	4095	4095	4095	0
107	20240513	172900	189697615	4095	4095	4095	4095	0
108	20240513	172800	189697615	4095	4095	4095	4095	0
109	20240513	172700	189697615	4095	4095	4095	4095	0
110	20240513	172600	189697615	4095	4095	4095	4095	0
111	20240513	172500	189697615	4095	4095	4095	4095	0
112	20240513	172400	189697615	4095	4095	4095	4095	0
113	20240513	172300	189697615	4095	4095	4095	4095	0
114	20240513	172200	189697615	4095	4095	4095	4095	0
115	20240513	172100	189697615	4095	4095	4095	4095	0
116	20240513	172000	189697615	4095	4095	4095	4095	0
117	20240513	171900	189697615	4095	4095	4095	4095	0
118	20240513	171800	189697615	4095	4095	4095	4095	0
119	20240513	171700	189697615	4095	4095	4095	4095	0
120	20240513	171600	189697615	4095	4095	4095	4095	0
121	20240513	171500	189697615	4095	4095	4095	4095	0
122	20240513	171400	189697615	4095	4095	4095	4095	336
123	20240513	171300	189697615	4095	4095	4095	4095	0
124	20240513	171200	189697615	4095	4095	4095	4095	0
125	20240513	171100	189697615	4095	4095	4095	4095	0
126	20240513	171000	189697615	4095	4095	4095	4095	0
127	20240513	170900	189697615	4095	4095	4095	4095	0
128	20240513	170800	189697615	4095	4095	4095	4095	0
129	20240513	170700	189697615	4095	4095	4095	4095	0
130	20240513	170600	189697615	4095	4095	4095	4095	0
131	20240513	170500	189697615	4095	4095	4095	4095	0
132	20240513	170400	189697615	4095	4095	4095	4095	0
133	20240513	170300	189697615	4095	4095	4095	4095	0
134	20240513	170200	189697615	4095	4095	4095	4095	0
135	20240513	170100	189697615	4095	4095	4095	4095	0
136	20240513	170000	189697615	4095	4095	4095	4095	0
137	20240513	165900	189697615	4095	4095	4095	4095	0
138	20240513	165800	189697615	4095	4095	4095	4095	0
139	20240513	165700	189697615	4095	4095	4095	4095	0
140	20240513	165600	189697615	4095	4095	4095	4095	0
141	20240513	165500	189697615	4095	4095	4095	4095	0
142	20240513	165400	189697615	4095	4095	4095	4095	0
143	20240513	165300	189697615	4095	4095	4095	4095	0
144	20240513	165200	189697615	4095	4095	4095	4095	0
145	20240513	165100	189697615	4095	4095	4095	4095	0
146	20240513	165000	189697615	4095	4095	4095	4095	0
147	20240513	164900	189697615	4095	4095	4095	4095	0
148	20240513	164800	189697615	4095	4095	4095	4095	0
149	20240513	164700	189697615	4095	4095	4095	4095	0
150	20240513	164600	189697615	4095	4095	4095	4095	0
151	20240513	164500	189697615	4095	4095	4095	4095	0
152	20240513	164400	189697615	4095	4095	4095	4095	336
153	20240513	164300	189697615	4095	4095	4095	4095	0
154	20240513	164200	189697615	4095	4095	4095	4095	0
155	20240513	164100	189697615	4095	4095	4095	4095	0
156	20240513	164000	189697615	4095	4095	4095	4095	0
157	20240513	163900	189697615	4095	4095	4095	4095	0
158	20240513	163800	189697615	4095	4095	4095	4095	0
159	20240513	163700	189697615	4095	4095	4095	4095	0
160	20240513	163600	189697615	4095	4095	4095	4095	0
161	20240513	163500	189697615	4095	4095	4095	4095	0
162	20240513	163400	189697615	4095	4095	4095	4095	0
163	20240513	163300	189697615	4095	4095	4095	4095	0
164	20240513	163200	189697615	4095	4095	4095	4095	0
165	20240513	163100	189697615	4095	4095	4095	4095	0
166	20240513	163000	189697615	4095	4095	4095	4095	0
167	20240513	162900	189697615	4095	4095	4095	4095	0
168	20240513	162800	189697615	4095	4095	4095	4095	0
169	20240513	162700	189697615	4095	4095	4095	4095	0
170	20240513	162600	189697615	4095	4095	4095	4095	0
171	20240513	162500	189697615	4095	4095	4095	4095	0
172	20240513	162400	189697615	4095	4095	4095	4095	0
173	20240513	162300	189697615	4095	4095	4095	4095	0
174	20240513	162200	189697615	4095	4095	4095	4095	0
175	20240513	162100	189697615	4095	4095	4095	4095	0
176	20240513	162000	189697615	4095	4095	4095	4095	0
177	20240513	161900	189697615	4095	4095	4095	4095	0
178	20240513	161800	189697615	4095	4095	4095	4095	0
179	20240513	161700	189697615	4095	4095	4095	4095	0
180	20240513	161600	189697615	4095	4095	4095	4095	0
181	20240513	161500	189697615	4095	4095	4095	4095	0
182	20240513	161400	189697615	4095	4095	4095	4095	336
183	20240513	161300	189697615	4095	4095	4095	4095	0
184	20240513	161200	189697615	4095	4095	4095	4095	0
185	20240513	161100	189697615	4095	4095	4095	4095	0
186	20240513	161000	189697615	4095	4095	4095	4095	0
187	20240513	160900	189697615	4095	4095	4095	4095	0
188	20240513	160800	189697615	4095	4095	4095	4095	0
189	20240513	160700	189697615	4095	4095	4095	4095	0
190	20240513	160600	189697615	4095	4095	4095	4095	0
191	20240513	160500	189697615	4095	4095	4095	4095	0
192	20240513	160400	189697615	4095	4095	4095	4095	0
193	20240513	160300	189697615	4095	4095	4095	4095	0
194	20240513	160200	189697615	4095	4095	4095	4095	0
195	20240513	160100	189697615	4095	4095	4095	4095	0
196	20240513	160000	189697615	4095	4095	4095	4095	0
197	20240513	155900	189697615	4095	4095	4095	4095	0
198	20240513	155800	189697615	4095	4095	4095	4095	0
199	20240513	155700	189697615	4095	4095	4095	4095	0
200	20240513	155600	189697615	4095	4095	4095	4095	0
201	20240513	155500	189697615	4095	4095	4095	4095	0
202	20240513	155400	189697615	4095	4095	4095	4095	0
203	20240513	155300	189697615	4095	4095	4095	4095	0
204	20240513	155200	189697615	4095	4095	4095	4095	0
205	20240513	155100	189697615	4095	4095	4095	4095	0
206	20240513	155000	189697615	4095	4095	4095	4095	0
207	20240513	154900	189697615	4095	4095	4095	4095	0
208	20240513	154800	189697615	4095	4095	4095	4095	0
209	20240513	154700	189697615	4095	4095	4095	4095	0
210	20240513	154600	189697615	4095	4095	4095	4095	0
211	20240513	154500	189697615	4095	4095	4095	4095	0
212	20240513	154400	189697615	4095	4095	4095	4095	336
213	20240513	154300	189697615	4095	4095	4095	4095	0
214	20240513	154200	189697615	4095	4095	4095	4095	0
215	20240513	154100	189697615	4095	4095	4095	4095	0
216	20240513	154000	189697615	4095	4095	4095	4095	0
217	20240513	153900	189697615	4095	4095	4095	4095	0
218	20240513	153800	189697615	4095	4095	4095	4095	0
219	20240513	153700	189697615	4095	4095	4095	4095	0
220	20240513	153600	189697615	4095	4095	4095	4095	0
221	20240513	153500	189697615	4095	4095	4095	4095	0
222	20240513	153400	189697615	4095	4095	4095	4095	0
223	20240513	153300	189697615	4095	4095	4095	4095	0
224	20240513	153200	189697615	4095	4095	4095	4095	0
225	20240513	153100	189697615	4095	4095	4095	4095	0
226	20240513	153000	189697615	4095	4095	4095	4095	336
227	20240513	152900	188321695	4100	4100	4100	4100	0
228	20240513	152800	188321695	4100	4100	4100	4100	0
229	20240513	152700	188321695	4100	4100	4100	4100	0
230	20240513	152600	188321695	4100	4100	4100	4100	0
231	20240513	152500	188321695	4100	4100	4100	4100	0
232	20240513	152400	188321695	4100	4100	4100	4100	0
233	20240513	152300	188321695	4100	4100	4100	4100	0
234	20240513	152200	188321695	4100	4100	4100	4100	0
235	20240513	152100	188321695	4100	4100	4100	4100	0
236	20240513	152000	188321695	4100	4100	4100	4100	0
237	20240513	151900	188321695	4100	4085	4100	4085	32
238	20240513	151800	188190945	4100	4100	4100	4100	0
239	20240513	151700	188190945	4100	4100	4100	4100	1
240	20240513	151600	188186845	4085	4085	4085	4085	0
241	20240513	151500	188186845	4085	4085	4085	4085	0
242	20240513	151400	188186845	4085	4085	4085	4085	0
243	20240513	151300	188186845	4085	4085	4085	4085	0
244	20240513	151200	188186845	4085	4085	4085	4085	76
245	20240513	151100	187876385	4085	4085	4085	4085	0
246	20240513	151000	187876385	4085	4085	4085	4085	63
247	20240513	150900	187619030	4085	4085	4085	4085	186
248	20240513	150800	186859220	4080	4080	4080	4080	34
249	20240513	150700	186720500	4080	4080	4080	4080	0
250	20240513	150600	186720500	4080	4080	4080	4080	476
251	20240513	150500	184778420	4080	4080	4080	4080	0
252	20240513	150400	184778420	4080	4080	4080	4080	314
253	20240513	150300	183497300	4085	4085	4085	4085	0
254	20240513	150200	183497300	4085	4085	4085	4085	0
255	20240513	150100	183497300	4085	4080	4085	4080	16
256	20240513	150000	183432015	4085	4085	4085	4085	10
257	20240513	145900	183391165	4085	4085	4085	4085	0
258	20240513	145800	183391165	4085	4085	4085	4085	1
259	20240513	145700	183387080	4080	4080	4080	4080	4
260	20240513	145600	183370760	4080	4080	4080	4080	0
261	20240513	145500	183370760	4080	4080	4085	4080	4
262	20240513	145400	183354435	4085	4085	4085	4085	50
263	20240513	145300	183150185	4085	4085	4085	4085	2
264	20240513	145200	183142015	4085	4085	4085	4085	100
265	20240513	145100	182733515	4085	4085	4085	4085	0
266	20240513	145000	182733515	4085	4085	4085	4085	0
267	20240513	144900	182733515	4085	4085	4085	4085	1399
268	20240513	144800	177018600	4085	4085	4085	4085	350
269	20240513	144700	175588850	4085	4085	4085	4085	0
270	20240513	144600	175588850	4085	4085	4085	4085	167
271	20240513	144500	174906655	4080	4080	4080	4080	0
272	20240513	144400	174906655	4080	4080	4080	4080	0
273	20240513	144300	174906655	4080	4080	4080	4080	1
274	20240513	144200	174902575	4080	4080	4080	4080	516
275	20240513	144100	172797295	4080	4080	4080	4080	0
276	20240513	144000	172797295	4080	4080	4080	4080	466
277	20240513	143900	170896015	4085	4085	4085	4085	0
278	20240513	143800	170896015	4085	4085	4085	4085	300
279	20240513	143700	169670515	4080	4080	4080	4080	0
280	20240513	143600	169670515	4080	4080	4085	4080	220
281	20240513	143500	168772765	4080	4080	4080	4080	210
282	20240513	143400	167915965	4085	4085	4085	4085	2
283	20240513	143300	167907795	4085	4085	4085	4085	1
284	20240513	143200	167903710	4085	4085	4085	4085	0
285	20240513	143100	167903710	4085	4085	4085	4085	0
286	20240513	143000	167903710	4085	4085	4085	4085	0
287	20240513	142900	167903710	4085	4085	4085	4085	0
288	20240513	142800	167903710	4085	4085	4085	4085	1
289	20240513	142700	167899625	4080	4085	4085	4080	4
290	20240513	142600	167883290	4085	4080	4085	4080	14
291	20240513	142500	167826110	4085	4085	4085	4085	73
292	20240513	142400	167527905	4085	4085	4085	4085	0
293	20240513	142300	167527905	4085	4085	4085	4085	911
294	20240513	142200	163806470	4085	4090	4090	4085	301
295	20240513	142100	162576425	4095	4095	4095	4095	737
296	20240513	142000	159558410	4095	4095	4095	4095	0
297	20240513	141900	159558410	4095	4095	4095	4095	0
298	20240513	141800	159558410	4095	4095	4095	4095	30
299	20240513	141700	159435560	4095	4095	4095	4095	0
300	20240513	141600	159435560	4095	4095	4095	4095	0
301	20240513	141500	159435560	4095	4095	4095	4095	500
302	20240513	141400	157388060	4095	4095	4095	4095	0
303	20240513	141300	157388060	4095	4095	4095	4095	0
304	20240513	141200	157388060	4095	4095	4095	4095	506
305	20240513	141100	155315990	4095	4095	4095	4095	42
306	20240513	141000	155144000	4100	4100	4100	4100	0
307	20240513	140900	155144000	4100	4100	4100	4100	0
308	20240513	140800	155144000	4100	4100	4100	4100	4951
309	20240513	140700	134844900	4100	4100	4100	4100	0
310	20240513	140600	134844900	4100	4100	4100	4100	25
311	20240513	140500	134742400	4105	4105	4105	4105	0
312	20240513	140400	134742400	4105	4105	4105	4105	0
313	20240513	140300	134742400	4105	4105	4105	4105	0
314	20240513	140200	134742400	4105	4105	4105	4105	0
315	20240513	140100	134742400	4105	4105	4105	4105	0
316	20240513	140000	134742400	4105	4105	4105	4105	0
317	20240513	135900	134742400	4105	4105	4105	4105	0
318	20240513	135800	134742400	4105	4105	4105	4105	0
319	20240513	135700	134742400	4105	4105	4105	4105	0
320	20240513	135600	134742400	4105	4105	4105	4105	0
321	20240513	135500	134742400	4105	4105	4105	4105	82
322	20240513	135400	134405790	4105	4105	4105	4105	20
323	20240513	135300	134323690	4100	4100	4100	4100	2
324	20240513	135200	134315490	4100	4100	4100	4100	0
325	20240513	135100	134315490	4100	4100	4100	4100	3
326	20240513	135000	134303190	4105	4105	4105	4105	0
327	20240513	134900	134303190	4105	4105	4105	4105	13
328	20240513	134800	134249825	4100	4100	4100	4100	2
329	20240513	134700	134241625	4095	4095	4095	4095	0
330	20240513	134600	134241625	4095	4095	4095	4095	0
331	20240513	134500	134241625	4095	4095	4095	4095	0
332	20240513	134400	134241625	4095	4095	4095	4095	0
333	20240513	134300	134241625	4095	4095	4095	4095	2
334	20240513	134200	134233435	4090	4090	4090	4090	10
335	20240513	134100	134192535	4100	4100	4100	4100	13
336	20240513	134000	134139235	4100	4100	4100	4100	30
337	20240513	133900	134016235	4100	4100	4100	4100	500
338	20240513	133800	131966235	4105	4090	4105	4090	195
339	20240513	133700	131167815	4100	4100	4100	4100	0
340	20240513	133600	131167815	4100	4100	4100	4100	0
341	20240513	133500	131167815	4100	4100	4100	4100	50
342	20240513	133400	130962815	4100	4100	4100	4100	0
343	20240513	133300	130962815	4100	4100	4100	4100	1
344	20240513	133200	130958715	4100	4100	4100	4100	0
345	20240513	133100	130958715	4100	4100	4100	4100	0
346	20240513	133000	130958715	4100	4100	4100	4100	0
347	20240513	132900	130958715	4100	4100	4100	4100	0
348	20240513	132800	130958715	4100	4100	4100	4100	0
349	20240513	132700	130958715	4100	4100	4100	4100	0
350	20240513	132600	130958715	4100	4100	4100	4100	4
351	20240513	132500	130942315	4100	4100	4100	4100	100
352	20240513	132400	130532315	4105	4105	4105	4105	0
353	20240513	132300	130532315	4105	4105	4105	4105	1
354	20240513	132200	130528210	4090	4090	4090	4090	0
355	20240513	132100	130528210	4090	4090	4090	4090	0
356	20240513	132000	130528210	4090	4090	4090	4090	0
357	20240513	131900	130528210	4090	4090	4090	4090	0
358	20240513	131800	130528210	4090	4090	4090	4090	0
359	20240513	131700	130528210	4090	4090	4090	4090	0
360	20240513	131600	130528210	4090	4090	4090	4090	0
361	20240513	131500	130528210	4090	4090	4090	4090	0
362	20240513	131400	130528210	4090	4090	4090	4090	0
363	20240513	131300	130528210	4090	4090	4090	4090	0
364	20240513	131200	130528210	4090	4090	4090	4090	10
365	20240513	131100	130487310	4090	4080	4090	4065	4687
366	20240513	131000	111428760	4080	4080	4080	4080	0
367	20240513	130900	111428760	4080	4085	4085	4080	420
368	20240513	130800	109715075	4085	4090	4090	4085	1155
369	20240513	130700	104996625	4090	4090	4090	4090	0
370	20240513	130600	104996625	4090	4090	4090	4090	0
371	20240513	130500	104996625	4090	4090	4090	4090	0
372	20240513	130400	104996625	4090	4090	4090	4090	0
373	20240513	130300	104996625	4090	4090	4090	4090	1700
374	20240513	130200	98043625	4110	4100	4110	4090	2976
375	20240513	130100	85863705	4100	4100	4100	4100	58
376	20240513	130000	85625905	4100	4100	4100	4100	1
377	20240513	125900	85621805	4100	4100	4100	4100	360
378	20240513	125800	84145805	4110	4110	4110	4110	0
379	20240513	125700	84145805	4110	4110	4110	4110	0
380	20240513	125600	84145805	4110	4110	4110	4110	0
381	20240513	125500	84145805	4110	4110	4110	4110	1
382	20240513	125400	84141695	4100	4100	4100	4100	62
383	20240513	125300	83887495	4100	4100	4100	4100	0
384	20240513	125200	83887495	4100	4100	4100	4100	6
385	20240513	125100	83862895	4100	4100	4100	4100	0
386	20240513	125000	83862895	4100	4100	4100	4100	100
387	20240513	124900	83452895	4110	4110	4110	4110	0
388	20240513	124800	83452895	4110	4110	4110	4110	0
389	20240513	124700	83452895	4110	4110	4110	4110	0
390	20240513	124600	83452895	4110	4110	4110	4110	0
391	20240513	124500	83452895	4110	4110	4110	4110	0
392	20240513	124400	83452895	4110	4110	4110	4110	0
393	20240513	124300	83452895	4110	4110	4110	4110	0
394	20240513	124200	83452895	4110	4110	4110	4110	2
395	20240513	124100	83444675	4110	4110	4110	4110	0
396	20240513	124000	83444675	4110	4110	4110	4110	0
397	20240513	123900	83444675	4110	4110	4110	4110	8
398	20240513	123800	83411795	4110	4110	4110	4110	0
399	20240513	123700	83411795	4110	4110	4110	4110	0
400	20240513	123600	83411795	4110	4110	4110	4110	20
401	20240513	123500	83329595	4110	4110	4110	4110	20
402	20240513	123400	83247395	4100	4100	4100	4100	0
403	20240513	123300	83247395	4100	4100	4100	4100	21
404	20240513	123200	83161295	4100	4100	4100	4100	0
405	20240513	123100	83161295	4100	4100	4100	4100	0
406	20240513	123000	83161295	4100	4100	4100	4100	20
407	20240513	122900	83079295	4100	4100	4100	4100	0
408	20240513	122800	83079295	4100	4100	4100	4100	0
409	20240513	122700	83079295	4100	4100	4100	4100	0
410	20240513	122600	83079295	4100	4100	4100	4100	0
411	20240513	122500	83079295	4100	4100	4100	4100	0
412	20240513	122400	83079295	4100	4100	4100	4100	0
413	20240513	122300	83079295	4100	4100	4100	4100	0
414	20240513	122200	83079295	4100	4100	4100	4100	0
415	20240513	122100	83079295	4100	4100	4100	4100	0
416	20240513	122000	83079295	4100	4100	4100	4100	0
417	20240513	121900	83079295	4100	4105	4105	4100	51
418	20240513	121800	82870190	4100	4100	4100	4100	0
419	20240513	121700	82870190	4100	4100	4100	4100	0
420	20240513	121600	82870190	4100	4100	4100	4100	0
421	20240513	121500	82870190	4100	4105	4105	4100	2200
422	20240513	121400	73843410	4110	4110	4110	4110	68
423	20240513	121300	73563930	4110	4110	4110	4110	55
424	20240513	121200	73337880	4110	4110	4110	4110	0
425	20240513	121100	73337880	4110	4110	4110	4110	10
426	20240513	121000	73296780	4110	4110	4110	4110	0
427	20240513	120900	73296780	4110	4110	4110	4110	0
428	20240513	120800	73296780	4110	4110	4110	4110	0
429	20240513	120700	73296780	4110	4110	4110	4110	0
430	20240513	120600	73296780	4110	4110	4110	4110	0
431	20240513	120500	73296780	4110	4110	4110	4110	0
432	20240513	120400	73296780	4110	4110	4110	4110	0
433	20240513	120300	73296780	4110	4110	4110	4110	0
434	20240513	120200	73296780	4110	4110	4110	4110	0
435	20240513	120100	73296780	4110	4110	4110	4110	100
436	20240513	120000	72885780	4110	4110	4110	4110	0
437	20240513	115900	72885780	4110	4110	4110	4110	0
438	20240513	115800	72885780	4110	4110	4110	4110	0
439	20240513	115700	72885780	4110	4110	4110	4110	0
440	20240513	115600	72885780	4110	4110	4110	4110	0
441	20240513	115500	72885780	4110	4110	4110	4110	0
442	20240513	115400	72885780	4110	4110	4110	4110	0
443	20240513	115300	72885780	4110	4110	4110	4110	0
444	20240513	115200	72885780	4110	4110	4110	4110	0
445	20240513	115100	72885780	4110	4110	4110	4110	0
446	20240513	115000	72885780	4110	4110	4110	4110	0
447	20240513	114900	72885780	4110	4125	4125	4110	801
448	20240513	114800	69593655	4110	4120	4120	4110	190
449	20240513	114700	68811065	4120	4120	4120	4120	0
450	20240513	114600	68811065	4120	4120	4120	4120	0
451	20240513	114500	68811065	4120	4120	4120	4120	81
452	20240513	114400	68477345	4120	4120	4120	4120	100
453	20240513	114300	68065345	4120	4120	4120	4120	0
454	20240513	114200	68065345	4120	4120	4120	4120	16
455	20240513	114100	67999425	4120	4120	4120	4120	4
456	20240513	114000	67982945	4120	4120	4120	4120	0
457	20240513	113900	67982945	4120	4120	4120	4120	100
458	20240513	113800	67570945	4120	4120	4120	4120	1
459	20240513	113700	67566825	4120	4120	4120	4120	0
460	20240513	113600	67566825	4120	4120	4120	4120	0
461	20240513	113500	67566825	4120	4120	4120	4120	0
462	20240513	113400	67566825	4120	4120	4120	4120	0
463	20240513	113300	67566825	4120	4120	4120	4120	0
464	20240513	113200	67566825	4120	4120	4120	4120	0
465	20240513	113100	67566825	4120	4120	4120	4120	0
466	20240513	113000	67566825	4120	4120	4120	4120	0
467	20240513	112900	67566825	4120	4120	4120	4120	0
468	20240513	112800	67566825	4120	4120	4120	4120	52
469	20240513	112700	67352585	4120	4120	4120	4120	0
470	20240513	112600	67352585	4120	4120	4120	4120	0
471	20240513	112500	67352585	4120	4120	4120	4120	0
472	20240513	112400	67352585	4120	4120	4120	4120	40
473	20240513	112300	67187785	4120	4120	4120	4120	10
474	20240513	112200	67146585	4120	4120	4120	4120	0
475	20240513	112100	67146585	4120	4120	4120	4120	0
476	20240513	112000	67146585	4120	4120	4120	4120	200
477	20240513	111900	66322585	4110	4110	4110	4110	0
478	20240513	111800	66322585	4110	4110	4110	4110	0
479	20240513	111700	66322585	4110	4110	4110	4110	0
480	20240513	111600	66322585	4110	4110	4110	4110	17
481	20240513	111500	66252715	4105	4105	4105	4105	0
482	20240513	111400	66252715	4105	4105	4105	4105	1
483	20240513	111300	66248610	4105	4105	4105	4105	0
484	20240513	111200	66248610	4105	4110	4110	4105	38
485	20240513	111100	66092455	4110	4110	4110	4110	0
486	20240513	111000	66092455	4110	4110	4110	4110	0
487	20240513	110900	66092455	4110	4110	4110	4110	0
488	20240513	110800	66092455	4110	4110	4110	4110	0
489	20240513	110700	66092455	4110	4110	4110	4110	0
490	20240513	110600	66092455	4110	4110	4110	4110	0
491	20240513	110500	66092455	4110	4110	4110	4110	0
492	20240513	110400	66092455	4110	4110	4110	4110	0
493	20240513	110300	66092455	4110	4110	4110	4110	0
494	20240513	110200	66092455	4110	4110	4110	4110	0
495	20240513	110100	66092455	4110	4110	4110	4110	0
496	20240513	110000	66092455	4110	4110	4110	4110	0
497	20240513	105900	66092455	4110	4110	4110	4110	3
498	20240513	105800	66080125	4100	4100	4100	4100	0
499	20240513	105700	66080125	4100	4100	4100	4100	10
500	20240513	105600	66039125	4110	4110	4110	4110	0
501	20240513	105500	66039125	4110	4110	4110	4110	40
502	20240513	105400	65874725	4100	4100	4100	4100	206
503	20240513	105300	65030125	4110	4110	4110	4110	0
504	20240513	105200	65030125	4110	4110	4110	4110	2
505	20240513	105100	65021905	4100	4105	4105	4100	100
506	20240513	105000	64611855	4110	4110	4110	4110	0
507	20240513	104900	64611855	4110	4110	4110	4110	2
508	20240513	104800	64603635	4110	4110	4110	4110	0
509	20240513	104700	64603635	4110	4110	4110	4110	0
510	20240513	104600	64603635	4110	4110	4110	4110	30
511	20240513	104500	64480335	4110	4110	4110	4110	2
512	20240513	104400	64472115	4110	4100	4110	4100	96
513	20240513	104300	64077705	4100	4100	4100	4100	0
514	20240513	104200	64077705	4100	4100	4100	4100	0
515	20240513	104100	64077705	4100	4100	4100	4100	0
516	20240513	104000	64077705	4100	4100	4100	4100	158
517	20240513	103900	63429905	4100	4100	4100	4100	0
518	20240513	103800	63429905	4100	4100	4100	4100	2556
519	20240513	103700	52950305	4105	4110	4110	4105	624
520	20240513	103600	50388635	4110	4110	4110	4110	10
521	20240513	103500	50347535	4110	4110	4110	4110	572
522	20240513	103400	47996615	4115	4115	4115	4115	0
523	20240513	103300	47996615	4115	4115	4115	4115	247
524	20240513	103200	46980210	4115	4115	4115	4115	0
525	20240513	103100	46980210	4115	4115	4115	4115	0
526	20240513	103000	46980210	4115	4115	4120	4115	556
527	20240513	102900	44692255	4115	4115	4115	4115	0
528	20240513	102800	44692255	4115	4115	4115	4115	0
529	20240513	102700	44692255	4115	4125	4125	4115	1067
530	20240513	102600	40300485	4130	4130	4130	4130	0
531	20240513	102500	40300485	4130	4130	4130	4130	0
532	20240513	102400	40300485	4130	4120	4130	4120	108
533	20240513	102300	39854985	4125	4125	4125	4125	0
534	20240513	102200	39854985	4125	4125	4125	4125	1
535	20240513	102100	39850860	4125	4120	4125	4120	529
536	20240513	102000	37671230	4125	4125	4125	4125	8
537	20240513	101900	37638230	4125	4125	4125	4125	1
538	20240513	101800	37634105	4125	4125	4125	4125	0
539	20240513	101700	37634105	4125	4125	4125	4125	1000
540	20240513	101600	33509105	4125	4125	4125	4125	226
541	20240513	101500	32576855	4135	4135	4135	4135	0
542	20240513	101400	32576855	4135	4135	4135	4135	0
543	20240513	101300	32576855	4135	4135	4135	4135	0
544	20240513	101200	32576855	4135	4135	4135	4135	0
545	20240513	101100	32576855	4135	4135	4135	4135	0
546	20240513	101000	32576855	4135	4135	4135	4135	0
547	20240513	100900	32576855	4135	4135	4135	4135	1
548	20240513	100800	32572720	4125	4125	4125	4125	0
549	20240513	100700	32572720	4125	4125	4125	4125	235
550	20240513	100600	31603345	4125	4130	4130	4125	179
551	20240513	100500	30864910	4140	4140	4140	4140	0
552	20240513	100400	30864910	4140	4140	4140	4140	1
553	20240513	100300	30860770	4140	4140	4140	4140	2
554	20240513	100200	30852490	4140	4130	4140	4130	10
555	20240513	100100	30811180	4135	4135	4135	4135	1
556	20240513	100000	30807045	4125	4125	4125	4125	232
557	20240513	095900	29850045	4130	4130	4130	4130	9
558	20240513	095800	29812875	4130	4130	4130	4130	1
559	20240513	095700	29808745	4130	4130	4130	4130	39
560	20240513	095600	29647675	4130	4130	4130	4130	0
561	20240513	095500	29647675	4130	4130	4130	4130	0
562	20240513	095400	29647675	4130	4130	4130	4130	1
563	20240513	095300	29643545	4130	4130	4130	4130	0
564	20240513	095200	29643545	4130	4140	4140	4130	2
565	20240513	095100	29635275	4140	4140	4140	4140	0
566	20240513	095000	29635275	4140	4140	4140	4140	1
567	20240513	094900	29631135	4130	4130	4130	4130	0
568	20240513	094800	29631135	4130	4130	4130	4130	0
569	20240513	094700	29631135	4130	4130	4130	4130	0
570	20240513	094600	29631135	4130	4130	4130	4130	0
571	20240513	094500	29631135	4130	4130	4130	4130	43
572	20240513	094400	29453545	4130	4130	4130	4130	0
573	20240513	094300	29453545	4130	4130	4130	4130	51
574	20240513	094200	29242915	4130	4130	4130	4130	0
575	20240513	094100	29242915	4130	4130	4130	4130	51
576	20240513	094000	29032285	4125	4140	4140	4125	379
577	20240513	093900	27465145	4145	4145	4145	4145	0
578	20240513	093800	27465145	4145	4145	4145	4145	0
579	20240513	093700	27465145	4145	4145	4145	4145	0
580	20240513	093600	27465145	4145	4145	4145	4145	1
581	20240513	093500	27461000	4135	4135	4135	4135	27
582	20240513	093400	27349355	4130	4130	4130	4130	126
583	20240513	093300	26828975	4130	4130	4130	4130	1
584	20240513	093200	26824845	4125	4125	4125	4125	174
585	20240513	093100	26107095	4130	4130	4130	4130	526
586	20240513	093000	23934715	4130	4145	4145	4130	504
587	20240513	092900	21852250	4140	4140	4140	4140	0
588	20240513	092800	21852250	4140	4140	4140	4140	100
589	20240513	092700	21438250	4140	4140	4140	4140	202
590	20240513	092600	20601970	4140	4140	4140	4140	730
591	20240513	092500	17579770	4140	4140	4140	4140	0
592	20240513	092400	17579770	4140	4140	4140	4140	791
593	20240513	092300	14305030	4140	4145	4145	4140	729
594	20240513	092200	11286940	4145	4145	4145	4145	8
595	20240513	092100	11253780	4145	4145	4145	4145	0
596	20240513	092000	11253780	4145	4145	4145	4140	317
597	20240513	091900	9939975	4140	4140	4140	4140	0
598	20240513	091800	9939975	4140	4140	4140	4140	0
599	20240513	091700	9939975	4140	4140	4140	4140	192
600	20240513	091600	9145095	4140	4140	4140	4140	17
601	20240513	091500	9074715	4140	4140	4140	4140	2
602	20240513	091400	9066435	4140	4140	4140	4140	30
603	20240513	091300	8942235	4140	4140	4140	4140	1
604	20240513	091200	8938095	4140	4140	4140	4140	239
605	20240513	091100	7948635	4140	4140	4140	4140	601
606	20240513	091000	5460495	4140	4140	4140	4140	0
607	20240513	090900	5460495	4140	4140	4140	4140	0
608	20240513	090800	5460495	4140	4145	4145	4140	513
609	20240513	090700	3336490	4150	4150	4150	4150	1
610	20240513	090600	3332340	4150	4150	4150	4150	0
611	20240513	090500	3332340	4150	4150	4150	4150	24
612	20240513	090400	3232740	4135	4135	4135	4135	0
613	20240513	090300	3232740	4135	4135	4140	4135	91
614	20240513	090200	2856450	4140	4140	4140	4140	0
615	20240513	090100	2856450	4140	4145	4145	4140	386
616	20240513	090000	1258400	4150	4155	4155	4150	303