KissMeData/348950/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	211100	1039948995	4155	4155	4155	4155	3811
3	20240514	211000	1039948995	4155	4155	4155	4155	0
4	20240514	210900	1039948995	4155	4155	4155	4155	0
5	20240514	210800	1039948995	4155	4155	4155	4155	0
6	20240514	210700	1039948995	4155	4155	4155	4155	0
7	20240514	210600	1039948995	4155	4155	4155	4155	0
8	20240514	210500	1039948995	4155	4155	4155	4155	0
9	20240514	210400	1039948995	4155	4155	4155	4155	0
10	20240514	210300	1039948995	4155	4155	4155	4155	0
11	20240514	210200	1039948995	4155	4155	4155	4155	0
12	20240514	210100	1039948995	4155	4155	4155	4155	0
13	20240514	210000	1039948995	4155	4155	4155	4155	0
14	20240514	205900	1039948995	4155	4155	4155	4155	0
15	20240514	205800	1039948995	4155	4155	4155	4155	0
16	20240514	205700	1039948995	4155	4155	4155	4155	0
17	20240514	205600	1039948995	4155	4155	4155	4155	0
18	20240514	205500	1039948995	4155	4155	4155	4155	0
19	20240514	205400	1039948995	4155	4155	4155	4155	0
20	20240514	205300	1039948995	4155	4155	4155	4155	0
21	20240514	205200	1039948995	4155	4155	4155	4155	0
22	20240514	205100	1039948995	4155	4155	4155	4155	0
23	20240514	205000	1039948995	4155	4155	4155	4155	0
24	20240514	204900	1039948995	4155	4155	4155	4155	0
25	20240514	204800	1039948995	4155	4155	4155	4155	0
26	20240514	204700	1039948995	4155	4155	4155	4155	0
27	20240514	204600	1039948995	4155	4155	4155	4155	0
28	20240514	204500	1039948995	4155	4155	4155	4155	0
29	20240514	204400	1039948995	4155	4155	4155	4155	0
30	20240514	204300	1039948995	4155	4155	4155	4155	0
31	20240514	204200	1039948995	4155	4155	4155	4155	0
32	20240514	204100	1039948995	4155	4155	4155	4155	3811
33	20240514	204000	1039948995	4155	4155	4155	4155	0
34	20240514	203900	1039948995	4155	4155	4155	4155	0
35	20240514	203800	1039948995	4155	4155	4155	4155	0
36	20240514	203700	1039948995	4155	4155	4155	4155	0
37	20240514	203600	1039948995	4155	4155	4155	4155	0
38	20240514	203500	1039948995	4155	4155	4155	4155	0
39	20240514	203400	1039948995	4155	4155	4155	4155	0
40	20240514	203300	1039948995	4155	4155	4155	4155	0
41	20240514	203200	1039948995	4155	4155	4155	4155	0
42	20240514	203100	1039948995	4155	4155	4155	4155	0
43	20240514	203000	1039948995	4155	4155	4155	4155	0
44	20240514	202900	1039948995	4155	4155	4155	4155	0
45	20240514	202800	1039948995	4155	4155	4155	4155	0
46	20240514	202700	1039948995	4155	4155	4155	4155	0
47	20240514	202600	1039948995	4155	4155	4155	4155	0
48	20240514	202500	1039948995	4155	4155	4155	4155	0
49	20240514	202400	1039948995	4155	4155	4155	4155	0
50	20240514	202300	1039948995	4155	4155	4155	4155	0
51	20240514	202200	1039948995	4155	4155	4155	4155	0
52	20240514	202100	1039948995	4155	4155	4155	4155	0
53	20240514	202000	1039948995	4155	4155	4155	4155	0
54	20240514	201900	1039948995	4155	4155	4155	4155	0
55	20240514	201800	1039948995	4155	4155	4155	4155	0
56	20240514	201700	1039948995	4155	4155	4155	4155	0
57	20240514	201600	1039948995	4155	4155	4155	4155	0
58	20240514	201500	1039948995	4155	4155	4155	4155	0
59	20240514	201400	1039948995	4155	4155	4155	4155	0
60	20240514	201300	1039948995	4155	4155	4155	4155	0
61	20240514	201200	1039948995	4155	4155	4155	4155	0
62	20240514	201100	1039948995	4155	4155	4155	4155	3811
63	20240514	201000	1039948995	4155	4155	4155	4155	0
64	20240514	200900	1039948995	4155	4155	4155	4155	0
65	20240514	200800	1039948995	4155	4155	4155	4155	0
66	20240514	200700	1039948995	4155	4155	4155	4155	0
67	20240514	200600	1039948995	4155	4155	4155	4155	0
68	20240514	200500	1039948995	4155	4155	4155	4155	0
69	20240514	200400	1039948995	4155	4155	4155	4155	0
70	20240514	200300	1039948995	4155	4155	4155	4155	0
71	20240514	200200	1039948995	4155	4155	4155	4155	0
72	20240514	200100	1039948995	4155	4155	4155	4155	0
73	20240514	200000	1039948995	4155	4155	4155	4155	0
74	20240514	195900	1039948995	4155	4155	4155	4155	0
75	20240514	195800	1039948995	4155	4155	4155	4155	0
76	20240514	195700	1039948995	4155	4155	4155	4155	0
77	20240514	195600	1039948995	4155	4155	4155	4155	0
78	20240514	195500	1039948995	4155	4155	4155	4155	0
79	20240514	195400	1039948995	4155	4155	4155	4155	0
80	20240514	195300	1039948995	4155	4155	4155	4155	0
81	20240514	195200	1039948995	4155	4155	4155	4155	0
82	20240514	195100	1039948995	4155	4155	4155	4155	0
83	20240514	195000	1039948995	4155	4155	4155	4155	0
84	20240514	194900	1039948995	4155	4155	4155	4155	0
85	20240514	194800	1039948995	4155	4155	4155	4155	0
86	20240514	194700	1039948995	4155	4155	4155	4155	0
87	20240514	194600	1039948995	4155	4155	4155	4155	0
88	20240514	194500	1039948995	4155	4155	4155	4155	0
89	20240514	194400	1039948995	4155	4155	4155	4155	0
90	20240514	194300	1039948995	4155	4155	4155	4155	0
91	20240514	194200	1039948995	4155	4155	4155	4155	0
92	20240514	194100	1039948995	4155	4155	4155	4155	3811
93	20240514	194000	1039948995	4155	4155	4155	4155	0
94	20240514	193900	1039948995	4155	4155	4155	4155	0
95	20240514	193800	1039948995	4155	4155	4155	4155	0
96	20240514	193700	1039948995	4155	4155	4155	4155	0
97	20240514	193600	1039948995	4155	4155	4155	4155	0
98	20240514	193500	1039948995	4155	4155	4155	4155	0
99	20240514	193400	1039948995	4155	4155	4155	4155	0
100	20240514	193300	1039948995	4155	4155	4155	4155	0
101	20240514	193200	1039948995	4155	4155	4155	4155	0
102	20240514	193100	1039948995	4155	4155	4155	4155	0
103	20240514	193000	1039948995	4155	4155	4155	4155	0
104	20240514	192900	1039948995	4155	4155	4155	4155	0
105	20240514	192800	1039948995	4155	4155	4155	4155	0
106	20240514	192700	1039948995	4155	4155	4155	4155	0
107	20240514	192600	1039948995	4155	4155	4155	4155	0
108	20240514	192500	1039948995	4155	4155	4155	4155	0
109	20240514	192400	1039948995	4155	4155	4155	4155	0
110	20240514	192300	1039948995	4155	4155	4155	4155	0
111	20240514	192200	1039948995	4155	4155	4155	4155	0
112	20240514	192100	1039948995	4155	4155	4155	4155	0
113	20240514	192000	1039948995	4155	4155	4155	4155	0
114	20240514	191900	1039948995	4155	4155	4155	4155	0
115	20240514	191800	1039948995	4155	4155	4155	4155	0
116	20240514	191700	1039948995	4155	4155	4155	4155	0
117	20240514	191600	1039948995	4155	4155	4155	4155	0
118	20240514	191500	1039948995	4155	4155	4155	4155	0
119	20240514	191400	1039948995	4155	4155	4155	4155	0
120	20240514	191300	1039948995	4155	4155	4155	4155	0
121	20240514	191200	1039948995	4155	4155	4155	4155	0
122	20240514	191100	1039948995	4155	4155	4155	4155	3811
123	20240514	191000	1039948995	4155	4155	4155	4155	0
124	20240514	190900	1039948995	4155	4155	4155	4155	0
125	20240514	190800	1039948995	4155	4155	4155	4155	0
126	20240514	190700	1039948995	4155	4155	4155	4155	0
127	20240514	190600	1039948995	4155	4155	4155	4155	0
128	20240514	190500	1039948995	4155	4155	4155	4155	0
129	20240514	190400	1039948995	4155	4155	4155	4155	0
130	20240514	190300	1039948995	4155	4155	4155	4155	0
131	20240514	190200	1039948995	4155	4155	4155	4155	0
132	20240514	190100	1039948995	4155	4155	4155	4155	0
133	20240514	190000	1039948995	4155	4155	4155	4155	0
134	20240514	185900	1039948995	4155	4155	4155	4155	0
135	20240514	185800	1039948995	4155	4155	4155	4155	0
136	20240514	185700	1039948995	4155	4155	4155	4155	0
137	20240514	185600	1039948995	4155	4155	4155	4155	0
138	20240514	185500	1039948995	4155	4155	4155	4155	0
139	20240514	185400	1039948995	4155	4155	4155	4155	0
140	20240514	185300	1039948995	4155	4155	4155	4155	0
141	20240514	185200	1039948995	4155	4155	4155	4155	0
142	20240514	185100	1039948995	4155	4155	4155	4155	0
143	20240514	185000	1039948995	4155	4155	4155	4155	0
144	20240514	184900	1039948995	4155	4155	4155	4155	0
145	20240514	184800	1039948995	4155	4155	4155	4155	0
146	20240514	184700	1039948995	4155	4155	4155	4155	0
147	20240514	184600	1039948995	4155	4155	4155	4155	0
148	20240514	184500	1039948995	4155	4155	4155	4155	0
149	20240514	184400	1039948995	4155	4155	4155	4155	0
150	20240514	184300	1039948995	4155	4155	4155	4155	0
151	20240514	184200	1039948995	4155	4155	4155	4155	0
152	20240514	184100	1039948995	4155	4155	4155	4155	3811
153	20240514	184000	1039948995	4155	4155	4155	4155	0
154	20240514	183900	1039948995	4155	4155	4155	4155	0
155	20240514	183800	1039948995	4155	4155	4155	4155	0
156	20240514	183700	1039948995	4155	4155	4155	4155	0
157	20240514	183600	1039948995	4155	4155	4155	4155	0
158	20240514	183500	1039948995	4155	4155	4155	4155	0
159	20240514	183400	1039948995	4155	4155	4155	4155	0
160	20240514	183300	1039948995	4155	4155	4155	4155	0
161	20240514	183200	1039948995	4155	4155	4155	4155	0
162	20240514	183100	1039948995	4155	4155	4155	4155	0
163	20240514	183000	1039948995	4155	4155	4155	4155	0
164	20240514	182900	1039948995	4155	4155	4155	4155	0
165	20240514	182800	1039948995	4155	4155	4155	4155	0
166	20240514	182700	1039948995	4155	4155	4155	4155	0
167	20240514	182600	1039948995	4155	4155	4155	4155	0
168	20240514	182500	1039948995	4155	4155	4155	4155	0
169	20240514	182400	1039948995	4155	4155	4155	4155	0
170	20240514	182300	1039948995	4155	4155	4155	4155	0
171	20240514	182200	1039948995	4155	4155	4155	4155	0
172	20240514	182100	1039948995	4155	4155	4155	4155	0
173	20240514	182000	1039948995	4155	4155	4155	4155	0
174	20240514	181900	1039948995	4155	4155	4155	4155	0
175	20240514	181800	1039948995	4155	4155	4155	4155	0
176	20240514	181700	1039948995	4155	4155	4155	4155	0
177	20240514	181600	1039948995	4155	4155	4155	4155	0
178	20240514	181500	1039948995	4155	4155	4155	4155	0
179	20240514	181400	1039948995	4155	4155	4155	4155	0
180	20240514	181300	1039948995	4155	4155	4155	4155	0
181	20240514	181200	1039948995	4155	4155	4155	4155	0
182	20240514	181100	1039948995	4155	4155	4155	4155	3811
183	20240514	181000	1039948995	4155	4155	4155	4155	0
184	20240514	180900	1039948995	4155	4155	4155	4155	0
185	20240514	180800	1039948995	4155	4155	4155	4155	0
186	20240514	180700	1039948995	4155	4155	4155	4155	0
187	20240514	180600	1039948995	4155	4155	4155	4155	0
188	20240514	180500	1039948995	4155	4155	4155	4155	0
189	20240514	180400	1039948995	4155	4155	4155	4155	0
190	20240514	180300	1039948995	4155	4155	4155	4155	0
191	20240514	180200	1039948995	4155	4155	4155	4155	0
192	20240514	180100	1039948995	4155	4155	4155	4155	0
193	20240514	180000	1039948995	4155	4155	4155	4155	0
194	20240514	175900	1039948995	4155	4155	4155	4155	0
195	20240514	175800	1039948995	4155	4155	4155	4155	0
196	20240514	175700	1039948995	4155	4155	4155	4155	0
197	20240514	175600	1039948995	4155	4155	4155	4155	0
198	20240514	175500	1039948995	4155	4155	4155	4155	0
199	20240514	175400	1039948995	4155	4155	4155	4155	0
200	20240514	175300	1039948995	4155	4155	4155	4155	0
201	20240514	175200	1039948995	4155	4155	4155	4155	0
202	20240514	175100	1039948995	4155	4155	4155	4155	0
203	20240514	175000	1039948995	4155	4155	4155	4155	0
204	20240514	174900	1039948995	4155	4155	4155	4155	0
205	20240514	174800	1039948995	4155	4155	4155	4155	0
206	20240514	174700	1039948995	4155	4155	4155	4155	0
207	20240514	174600	1039948995	4155	4155	4155	4155	0
208	20240514	174500	1039948995	4155	4155	4155	4155	0
209	20240514	174400	1039948995	4155	4155	4155	4155	0
210	20240514	174300	1039948995	4155	4155	4155	4155	0
211	20240514	174200	1039948995	4155	4155	4155	4155	0
212	20240514	174100	1039948995	4155	4155	4155	4155	3811
213	20240514	174000	1039948995	4155	4155	4155	4155	0
214	20240514	173900	1039948995	4155	4155	4155	4155	0
215	20240514	173800	1039948995	4155	4155	4155	4155	0
216	20240514	173700	1039948995	4155	4155	4155	4155	0
217	20240514	173600	1039948995	4155	4155	4155	4155	0
218	20240514	173500	1039948995	4155	4155	4155	4155	0
219	20240514	173400	1039948995	4155	4155	4155	4155	0
220	20240514	173300	1039948995	4155	4155	4155	4155	0
221	20240514	173200	1039948995	4155	4155	4155	4155	0
222	20240514	173100	1039948995	4155	4155	4155	4155	0
223	20240514	173000	1039948995	4155	4155	4155	4155	0
224	20240514	172900	1039948995	4155	4155	4155	4155	0
225	20240514	172800	1039948995	4155	4155	4155	4155	0
226	20240514	172700	1039948995	4155	4155	4155	4155	0
227	20240514	172600	1039948995	4155	4155	4155	4155	0
228	20240514	172500	1039948995	4155	4155	4155	4155	0
229	20240514	172400	1039948995	4155	4155	4155	4155	0
230	20240514	172300	1039948995	4155	4155	4155	4155	0
231	20240514	172200	1039948995	4155	4155	4155	4155	0
232	20240514	172100	1039948995	4155	4155	4155	4155	0
233	20240514	172000	1039948995	4155	4155	4155	4155	0
234	20240514	171900	1039948995	4155	4155	4155	4155	0
235	20240514	171800	1039948995	4155	4155	4155	4155	0
236	20240514	171700	1039948995	4155	4155	4155	4155	0
237	20240514	171600	1039948995	4155	4155	4155	4155	0
238	20240514	171500	1039948995	4155	4155	4155	4155	0
239	20240514	171400	1039948995	4155	4155	4155	4155	0
240	20240514	171300	1039948995	4155	4155	4155	4155	0
241	20240514	171200	1039948995	4155	4155	4155	4155	0
242	20240514	171100	1039948995	4155	4155	4155	4155	3811
243	20240514	171000	1039948995	4155	4155	4155	4155	0
244	20240514	170900	1039948995	4155	4155	4155	4155	0
245	20240514	170800	1039948995	4155	4155	4155	4155	0
246	20240514	170700	1039948995	4155	4155	4155	4155	0
247	20240514	170600	1039948995	4155	4155	4155	4155	0
248	20240514	170500	1039948995	4155	4155	4155	4155	0
249	20240514	170400	1039948995	4155	4155	4155	4155	0
250	20240514	170300	1039948995	4155	4155	4155	4155	0
251	20240514	170200	1039948995	4155	4155	4155	4155	0
252	20240514	170100	1039948995	4155	4155	4155	4155	0
253	20240514	170000	1039948995	4155	4155	4155	4155	0
254	20240514	165900	1039948995	4155	4155	4155	4155	0
255	20240514	165800	1039948995	4155	4155	4155	4155	0
256	20240514	165700	1039948995	4155	4155	4155	4155	0
257	20240514	165600	1039948995	4155	4155	4155	4155	0
258	20240514	165500	1039948995	4155	4155	4155	4155	0
259	20240514	165400	1039948995	4155	4155	4155	4155	0
260	20240514	165300	1039948995	4155	4155	4155	4155	0
261	20240514	165200	1039948995	4155	4155	4155	4155	0
262	20240514	165100	1039948995	4155	4155	4155	4155	0
263	20240514	165000	1039948995	4155	4155	4155	4155	0
264	20240514	164900	1039948995	4155	4155	4155	4155	0
265	20240514	164800	1039948995	4155	4155	4155	4155	0
266	20240514	164700	1039948995	4155	4155	4155	4155	0
267	20240514	164600	1039948995	4155	4155	4155	4155	0
268	20240514	164500	1039948995	4155	4155	4155	4155	0
269	20240514	164400	1039948995	4155	4155	4155	4155	0
270	20240514	164300	1039948995	4155	4155	4155	4155	0
271	20240514	164200	1039948995	4155	4155	4155	4155	0
272	20240514	164100	1039948995	4155	4155	4155	4155	3811
273	20240514	164000	1039948995	4155	4155	4155	4155	0
274	20240514	163900	1039948995	4155	4155	4155	4155	0
275	20240514	163800	1039948995	4155	4155	4155	4155	0
276	20240514	163700	1039948995	4155	4155	4155	4155	0
277	20240514	163600	1039948995	4155	4155	4155	4155	0
278	20240514	163500	1039948995	4155	4155	4155	4155	0
279	20240514	163400	1039948995	4155	4155	4155	4155	0
280	20240514	163300	1039948995	4155	4155	4155	4155	0
281	20240514	163200	1039948995	4155	4155	4155	4155	0
282	20240514	163100	1039948995	4155	4155	4155	4155	0
283	20240514	163000	1039948995	4155	4155	4155	4155	0
284	20240514	162900	1039948995	4155	4155	4155	4155	0
285	20240514	162800	1039948995	4155	4155	4155	4155	0
286	20240514	162700	1039948995	4155	4155	4155	4155	0
287	20240514	162600	1039948995	4155	4155	4155	4155	0
288	20240514	162500	1039948995	4155	4155	4155	4155	0
289	20240514	162400	1039948995	4155	4155	4155	4155	0
290	20240514	162300	1039948995	4155	4155	4155	4155	0
291	20240514	162200	1039948995	4155	4155	4155	4155	0
292	20240514	162100	1039948995	4155	4155	4155	4155	0
293	20240514	162000	1039948995	4155	4155	4155	4155	0
294	20240514	161900	1039948995	4155	4155	4155	4155	0
295	20240514	161800	1039948995	4155	4155	4155	4155	0
296	20240514	161700	1039948995	4155	4155	4155	4155	0
297	20240514	161600	1039948995	4155	4155	4155	4155	0
298	20240514	161500	1039948995	4155	4155	4155	4155	0
299	20240514	161400	1039948995	4155	4155	4155	4155	0
300	20240514	161300	1039948995	4155	4155	4155	4155	0
301	20240514	161200	1039948995	4155	4155	4155	4155	0
302	20240514	161100	1039948995	4155	4155	4155	4155	3811
303	20240514	161000	1039948995	4155	4155	4155	4155	0
304	20240514	160900	1039948995	4155	4155	4155	4155	0
305	20240514	160800	1039948995	4155	4155	4155	4155	0
306	20240514	160700	1039948995	4155	4155	4155	4155	0
307	20240514	160600	1039948995	4155	4155	4155	4155	0
308	20240514	160500	1039948995	4155	4155	4155	4155	0
309	20240514	160400	1039948995	4155	4155	4155	4155	0
310	20240514	160300	1039948995	4155	4155	4155	4155	0
311	20240514	160200	1039948995	4155	4155	4155	4155	0
312	20240514	160100	1039948995	4155	4155	4155	4155	0
313	20240514	160000	1039948995	4155	4155	4155	4155	0
314	20240514	155900	1039948995	4155	4155	4155	4155	0
315	20240514	155800	1039948995	4155	4155	4155	4155	0
316	20240514	155700	1039948995	4155	4155	4155	4155	0
317	20240514	155600	1039948995	4155	4155	4155	4155	0
318	20240514	155500	1039948995	4155	4155	4155	4155	0
319	20240514	155400	1039948995	4155	4155	4155	4155	0
320	20240514	155300	1039948995	4155	4155	4155	4155	0
321	20240514	155200	1039948995	4155	4155	4155	4155	0
322	20240514	155100	1039948995	4155	4155	4155	4155	0
323	20240514	155000	1039948995	4155	4155	4155	4155	0
324	20240514	154900	1039948995	4155	4155	4155	4155	0
325	20240514	154800	1039948995	4155	4155	4155	4155	0
326	20240514	154700	1039948995	4155	4155	4155	4155	0
327	20240514	154600	1039948995	4155	4155	4155	4155	0
328	20240514	154500	1039948995	4155	4155	4155	4155	0
329	20240514	154400	1039948995	4155	4155	4155	4155	0
330	20240514	154300	1039948995	4155	4155	4155	4155	0
331	20240514	154200	1039948995	4155	4155	4155	4155	0
332	20240514	154100	1039948995	4155	4155	4155	4155	3811
333	20240514	154000	1039948995	4155	4155	4155	4155	0
334	20240514	153900	1039948995	4155	4155	4155	4155	0
335	20240514	153800	1039948995	4155	4155	4155	4155	0
336	20240514	153700	1039948995	4155	4155	4155	4155	0
337	20240514	153600	1039948995	4155	4155	4155	4155	0
338	20240514	153500	1039948995	4155	4155	4155	4155	0
339	20240514	153400	1039948995	4155	4155	4155	4155	0
340	20240514	153300	1039948995	4155	4155	4155	4155	0
341	20240514	153200	1039948995	4155	4155	4155	4155	0
342	20240514	153100	1039948995	4155	4155	4155	4155	0
343	20240514	153000	1039948995	4155	4155	4155	4155	3811
344	20240514	152900	1024114290	4150	4150	4150	4150	0
345	20240514	152800	1024114290	4150	4150	4150	4150	0
346	20240514	152700	1024114290	4150	4150	4150	4150	0
347	20240514	152600	1024114290	4150	4150	4150	4150	0
348	20240514	152500	1024114290	4150	4150	4150	4150	0
349	20240514	152400	1024114290	4150	4150	4150	4150	0
350	20240514	152300	1024114290	4150	4150	4150	4150	0
351	20240514	152200	1024114290	4150	4150	4150	4150	0
352	20240514	152100	1024114290	4150	4150	4150	4150	0
353	20240514	152000	1024114290	4150	4150	4150	4150	0
354	20240514	151900	1024114290	4150	4155	4155	4150	2434
355	20240514	151800	1014003120	4150	4155	4155	4150	1733
356	20240514	151700	1006802515	4160	4160	4160	4160	1438
357	20240514	151600	1000820435	4160	4160	4160	4160	176
358	20240514	151500	1000088275	4155	4160	4160	4155	216
359	20240514	151400	999189835	4155	4155	4155	4155	318
360	20240514	151300	997868545	4160	4155	4160	4155	494
361	20240514	151200	995815150	4155	4160	4160	4155	335
362	20240514	151100	994423220	4160	4160	4160	4160	2223
363	20240514	151000	985175540	4155	4155	4155	4155	0
364	20240514	150900	985175540	4155	4160	4160	4155	1044
365	20240514	150800	980837680	4160	4160	4160	4160	1
366	20240514	150700	980833520	4155	4160	4160	4155	553
367	20240514	150600	978535650	4155	4155	4155	4155	468
368	20240514	150500	976591110	4155	4155	4155	4155	2000
369	20240514	150400	968281110	4150	4150	4150	4150	0
370	20240514	150300	968281110	4150	4150	4150	4150	500
371	20240514	150200	966206110	4155	4155	4155	4155	197
372	20240514	150100	965387575	4150	4150	4150	4150	500
373	20240514	150000	963312575	4150	4150	4150	4150	459
374	20240514	145900	961407725	4155	4155	4155	4155	253
375	20240514	145800	960356510	4150	4150	4150	4150	2
376	20240514	145700	960348210	4155	4150	4155	4150	434
377	20240514	145600	958545230	4155	4155	4155	4155	500
378	20240514	145500	956467730	4155	4155	4155	4155	3
379	20240514	145400	956455265	4155	4150	4155	4150	252
380	20240514	145300	955408500	4155	4155	4155	4155	161
381	20240514	145200	954739545	4155	4150	4155	4150	527
382	20240514	145100	952550150	4155	4155	4155	4155	7065
383	20240514	145000	923195075	4155	4155	4155	4155	1002
384	20240514	144900	919031765	4150	4155	4155	4150	78
385	20240514	144800	918707995	4155	4150	4155	4150	3127
386	20240514	144700	905715320	4155	4155	4155	4155	715
387	20240514	144600	902744495	4150	4155	4155	4150	160
388	20240514	144500	902079990	4155	4155	4155	4155	2821
389	20240514	144400	890358735	4150	4150	4150	4150	59
390	20240514	144300	890113885	4155	4155	4155	4155	84
391	20240514	144200	889764865	4155	4155	4155	4155	0
392	20240514	144100	889764865	4155	4155	4155	4150	578
393	20240514	144000	887363570	4155	4155	4155	4155	405
394	20240514	143900	885680795	4155	4150	4155	4150	60
395	20240514	143800	885431785	4155	4150	4155	4150	396
396	20240514	143700	883786410	4155	4155	4155	4155	5872
397	20240514	143600	859388250	4150	4150	4155	4150	86
398	20240514	143500	859031240	4150	4150	4150	4150	0
399	20240514	143400	859031240	4150	4150	4150	4150	0
400	20240514	143300	859031240	4150	4155	4155	4150	778
401	20240514	143200	855800110	4155	4155	4155	4155	764
402	20240514	143100	852625690	4155	4150	4155	4150	71
403	20240514	143000	852330980	4150	4150	4150	4150	179
404	20240514	142900	851588130	4155	4150	4155	4150	200
405	20240514	142800	850757370	4155	4150	4155	4150	117
406	20240514	142700	850271530	4155	4155	4155	4155	639
407	20240514	142600	847616485	4155	4150	4155	4150	973
408	20240514	142500	843576705	4155	4155	4155	4155	0
409	20240514	142400	843576705	4155	4155	4155	4155	0
410	20240514	142300	843576705	4155	4150	4155	4150	451
411	20240514	142200	841703830	4155	4155	4155	4155	647
412	20240514	142100	839015545	4150	4150	4150	4150	5
413	20240514	142000	838994795	4150	4155	4155	4150	61
414	20240514	141900	838741635	4155	4155	4155	4155	0
415	20240514	141800	838741635	4155	4155	4155	4150	61
416	20240514	141700	838488475	4150	4150	4150	4150	1754
417	20240514	141600	831209375	4150	4150	4150	4150	0
418	20240514	141500	831209375	4150	4150	4150	4145	443
419	20240514	141400	829371220	4150	4150	4150	4150	21
420	20240514	141300	829284070	4145	4145	4145	4145	0
421	20240514	141200	829284070	4145	4145	4145	4145	58
422	20240514	141100	829043660	4150	4150	4150	4150	104
423	20240514	141000	828612060	4150	4145	4150	4145	61
424	20240514	140900	828359205	4150	4145	4150	4145	916
425	20240514	140800	824561905	4145	4150	4150	4145	289
426	20240514	140700	823363945	4145	4145	4145	4145	59
427	20240514	140600	823119390	4150	4150	4150	4150	161
428	20240514	140500	822451240	4150	4150	4150	4145	101
429	20240514	140400	822032385	4150	4150	4150	4150	5
430	20240514	140300	822011635	4150	4150	4150	4150	0
431	20240514	140200	822011635	4150	4150	4150	4145	310
432	20240514	140100	820725430	4145	4145	4145	4145	36
433	20240514	140000	820576210	4150	4150	4150	4150	108
434	20240514	135900	820128010	4145	4150	4150	4145	60
435	20240514	135800	819879300	4150	4150	4150	4150	1084
436	20240514	135700	815380700	4150	4150	4150	4145	356
437	20240514	135600	813904075	4145	4145	4145	4145	94
438	20240514	135500	813514445	4150	4150	4150	4150	47
439	20240514	135400	813319395	4145	4145	4145	4145	153
440	20240514	135300	812685210	4145	4145	4145	4145	100
441	20240514	135200	812270710	4150	4145	4150	4145	85
442	20240514	135100	811918255	4150	4150	4150	4150	55
443	20240514	135000	811690005	4150	4150	4150	4150	6
444	20240514	134900	811665105	4145	4150	4150	4145	68
445	20240514	134800	811383200	4150	4150	4150	4150	7
446	20240514	134700	811354150	4145	4145	4150	4145	171
447	20240514	134600	810645350	4150	4150	4150	4150	58
448	20240514	134500	810404650	4150	4150	4150	4150	0
449	20240514	134400	810404650	4150	4150	4150	4150	172
450	20240514	134300	809690850	4150	4150	4150	4150	225
451	20240514	134200	808757100	4150	4150	4150	4150	1226
452	20240514	134100	803669200	4150	4150	4150	4150	180
453	20240514	134000	802922200	4150	4150	4150	4150	132
454	20240514	133900	802374400	4150	4150	4150	4150	11662
455	20240514	133800	753977100	4150	4150	4150	4150	177
456	20240514	133700	753242550	4150	4150	4150	4150	232
457	20240514	133600	752279750	4150	4150	4150	4150	674
458	20240514	133500	749482650	4150	4155	4155	4150	126
459	20240514	133400	748959725	4150	4150	4150	4150	122
460	20240514	133300	748453425	4155	4155	4155	4150	360
461	20240514	133200	746957915	4155	4150	4155	4150	372
462	20240514	133100	745414110	4150	4150	4150	4150	59
463	20240514	133000	745169260	4155	4155	4155	4155	9
464	20240514	132900	745131865	4155	4155	4155	4155	1
465	20240514	132800	745127710	4155	4155	4155	4150	569
466	20240514	132700	742763810	4155	4155	4155	4155	32
467	20240514	132600	742630850	4155	4155	4155	4155	525
468	20240514	132500	740449475	4155	4155	4155	4150	515
469	20240514	132400	738309945	4155	4155	4155	4155	0
470	20240514	132300	738309945	4155	4155	4155	4150	310
471	20240514	132200	737022195	4155	4155	4155	4155	30
472	20240514	132100	736897545	4155	4155	4155	4155	6
473	20240514	132000	736872615	4150	4155	4155	4150	69
474	20240514	131900	736586260	4155	4155	4155	4155	0
475	20240514	131800	736586260	4155	4150	4155	4150	456
476	20240514	131700	734691875	4150	4150	4150	4150	0
477	20240514	131600	734691875	4150	4160	4160	4150	1451
478	20240514	131500	728663005	4155	4160	4160	4155	7065
479	20240514	131400	699272900	4165	4165	4165	4165	20
480	20240514	131300	699189600	4165	4165	4165	4165	21
481	20240514	131200	699102135	4165	4160	4165	4160	66
482	20240514	131100	698827540	4165	4165	4165	4165	200
483	20240514	131000	697994540	4165	4160	4165	4160	159
484	20240514	130900	697332600	4160	4160	4160	4160	500
485	20240514	130800	695252600	4160	4160	4160	4160	0
486	20240514	130700	695252600	4160	4160	4160	4160	58
487	20240514	130600	695011320	4160	4160	4160	4160	0
488	20240514	130500	695011320	4160	4160	4160	4160	0
489	20240514	130400	695011320	4160	4165	4165	4160	151
490	20240514	130300	694382700	4160	4160	4160	4160	110
491	20240514	130200	693925100	4155	4160	4160	4155	135
492	20240514	130100	693363795	4160	4160	4160	4160	3299
493	20240514	130000	679639955	4160	4160	4160	4160	14
494	20240514	125900	679581715	4155	4160	4160	4155	63
495	20240514	125800	679319930	4160	4160	4160	4160	3556
496	20240514	125700	664526970	4155	4155	4155	4155	1162
497	20240514	125600	659698860	4155	4155	4155	4150	145
498	20240514	125500	659096395	4155	4155	4155	4155	126
499	20240514	125400	658572865	4150	4155	4155	4150	179
500	20240514	125300	657829410	4155	4155	4155	4155	312
501	20240514	125200	656533050	4155	4155	4155	4155	2001
502	20240514	125100	648218895	4150	4150	4150	4150	59
503	20240514	125000	647974045	4155	4155	4155	4155	1
504	20240514	124900	647969890	4150	4160	4160	4150	77
505	20240514	124800	647650160	4160	4155	4160	4155	1899
506	20240514	124700	639759790	4155	4155	4155	4155	680
507	20240514	124600	636934390	4155	4155	4155	4155	60
508	20240514	124500	636685090	4160	4160	4160	4160	4
509	20240514	124400	636668450	4155	4155	4155	4155	59
510	20240514	124300	636423305	4160	4160	4160	4160	0
511	20240514	124200	636423305	4160	4160	4160	4160	10
512	20240514	124100	636381705	4160	4155	4160	4150	125
513	20240514	124000	635862525	4155	4155	4155	4155	1132
514	20240514	123900	631159065	4155	4155	4155	4155	3004
515	20240514	123800	618677445	4150	4150	4150	4150	59
516	20240514	123700	618432595	4150	4150	4150	4150	0
517	20240514	123600	618432595	4150	4150	4150	4150	59
518	20240514	123500	618187745	4155	4155	4155	4155	601
519	20240514	123400	615690590	4155	4155	4155	4155	11
520	20240514	123300	615644885	4155	4150	4155	4150	62
521	20240514	123200	615387570	4150	4155	4155	4150	948
522	20240514	123100	611450055	4150	4150	4150	4150	0
523	20240514	123000	611450055	4150	4150	4150	4150	59
524	20240514	122900	611205205	4155	4155	4155	4155	1274
525	20240514	122800	605911735	4150	4155	4155	4150	1158
526	20240514	122700	601105535	4155	4155	4155	4155	1
527	20240514	122600	601101380	4155	4155	4155	4155	1
528	20240514	122500	601097225	4150	4155	4155	4150	63
529	20240514	122400	600835755	4155	4155	4155	4155	2
530	20240514	122300	600827445	4155	4150	4155	4150	60
531	20240514	122200	600578440	4155	4155	4155	4155	2
532	20240514	122100	600570130	4150	4150	4150	4150	0
533	20240514	122000	600570130	4150	4155	4155	4150	1089
534	20240514	121900	596045780	4150	4155	4155	4150	6
535	20240514	121800	596020875	4155	4155	4155	4155	53
536	20240514	121700	595800660	4150	4150	4150	4150	59
537	20240514	121600	595555810	4155	4155	4155	4155	1
538	20240514	121500	595551655	4155	4150	4155	4150	60
539	20240514	121400	595302645	4155	4155	4155	4155	4
540	20240514	121300	595286025	4150	4150	4150	4150	0
541	20240514	121200	595286025	4150	4155	4155	4150	109
542	20240514	121100	594833425	4155	4155	4155	4155	41
543	20240514	121000	594663070	4150	4150	4150	4150	59
544	20240514	120900	594418220	4150	4150	4150	4150	215
545	20240514	120800	593525970	4150	4150	4150	4150	44
546	20240514	120700	593343370	4145	4150	4150	4145	60
547	20240514	120600	593094665	4155	4155	4155	4155	152
548	20240514	120500	592463105	4150	4150	4150	4150	2890
549	20240514	120400	580469605	4150	4150	4150	4150	247
550	20240514	120300	579444555	4150	4150	4150	4150	14
551	20240514	120200	579386455	4150	4150	4150	4150	3
552	20240514	120100	579374005	4155	4150	4155	4150	52
553	20240514	120000	579157950	4150	4150	4150	4150	421
554	20240514	115900	577410800	4150	4150	4150	4145	723
555	20240514	115800	574410645	4150	4150	4150	4150	0
556	20240514	115700	574410645	4150	4150	4155	4150	211
557	20240514	115600	573534980	4145	4150	4150	4145	1425
558	20240514	115500	567621525	4145	4145	4145	4145	0
559	20240514	115400	567621525	4145	4145	4145	4145	59
560	20240514	115300	567376970	4150	4150	4150	4150	20
561	20240514	115200	567293970	4145	4145	4145	4145	0
562	20240514	115100	567293970	4145	4150	4150	4145	158
563	20240514	115000	566638560	4150	4150	4150	4150	1
564	20240514	114900	566634410	4145	4150	4150	4145	61
565	20240514	114800	566381555	4150	4150	4150	4150	15
566	20240514	114700	566319305	4150	4150	4150	4150	0
567	20240514	114600	566319305	4150	4150	4150	4150	20
568	20240514	114500	566236305	4150	4150	4150	4150	512
569	20240514	114400	564111505	4150	4150	4150	4150	0
570	20240514	114300	564111505	4150	4150	4150	4150	11
571	20240514	114200	564065855	4150	4150	4150	4150	1042
572	20240514	114100	559741555	4145	4145	4145	4145	59
573	20240514	114000	559497000	4150	4150	4150	4150	197
574	20240514	113900	558679450	4150	4150	4150	4150	31
575	20240514	113800	558550800	4150	4150	4150	4145	67
576	20240514	113700	558273040	4150	4155	4155	4150	194
577	20240514	113600	557467935	4155	4145	4155	4145	60
578	20240514	113500	557219225	4150	4150	4150	4150	182
579	20240514	113400	556463925	4155	4150	4155	4150	40
580	20240514	113300	556297765	4150	4150	4155	4145	262
581	20240514	113200	555210755	4155	4150	4155	4150	524
582	20240514	113100	553036035	4150	4150	4150	4150	115
583	20240514	113000	552558785	4145	4150	4150	4145	182
584	20240514	112900	551803780	4150	4150	4150	4150	703
585	20240514	112800	548886330	4150	4150	4150	4145	3331
586	20240514	112700	535062975	4150	4150	4150	4150	15
587	20240514	112600	535000725	4150	4145	4150	4145	157
588	20240514	112500	534349845	4150	4150	4150	4145	1402
589	20240514	112400	528531835	4150	4150	4150	4150	307
590	20240514	112300	527257785	4145	4145	4145	4145	59
591	20240514	112200	527013230	4150	4150	4150	4150	11
592	20240514	112100	526967580	4150	4150	4150	4150	3
593	20240514	112000	526955130	4150	4150	4150	4145	64
594	20240514	111900	526689825	4150	4150	4150	4150	100
595	20240514	111800	526274825	4150	4150	4150	4150	3
596	20240514	111700	526262375	4145	4145	4145	4145	59
597	20240514	111600	526017820	4145	4145	4145	4145	4
598	20240514	111500	526001240	4145	4145	4145	4145	59
599	20240514	111400	525756685	4150	4145	4150	4145	6
600	20240514	111300	525731790	4145	4145	4145	4145	0
601	20240514	111200	525731790	4145	4145	4145	4145	58
602	20240514	111100	525491380	4145	4145	4145	4145	0
603	20240514	111000	525491380	4145	4145	4145	4145	0
604	20240514	110900	525491380	4145	4150	4150	4145	68
605	20240514	110800	525209475	4150	4150	4150	4150	2
606	20240514	110700	525201175	4150	4150	4150	4145	104
607	20240514	110600	524769870	4150	4140	4150	4140	5185
608	20240514	110500	503302120	4145	4145	4150	4145	1786
609	20240514	110400	495899110	4145	4150	4150	4145	62
610	20240514	110300	495642105	4145	4145	4145	4145	1530
611	20240514	110200	489300255	4145	4145	4145	4145	1454
612	20240514	110100	483273425	4150	4150	4150	4150	2
613	20240514	110000	483265125	4150	4150	4150	4145	200
614	20240514	105900	482435945	4145	4150	4150	4145	59
615	20240514	105800	482191385	4150	4150	4150	4150	65
616	20240514	105700	481921635	4150	4150	4150	4150	25
617	20240514	105600	481817885	4145	4150	4150	4145	63
618	20240514	105500	481556730	4150	4150	4150	4150	576
619	20240514	105400	479166330	4150	4145	4150	4145	4770
620	20240514	105300	459394610	4145	4145	4145	4145	6
621	20240514	105200	459369740	4145	4145	4145	4140	106
622	20240514	105100	458930380	4145	4145	4145	4140	77
623	20240514	105000	458611510	4145	4145	4145	4145	1
624	20240514	104900	458607365	4145	4140	4145	4140	171
625	20240514	104800	457898865	4145	4145	4145	4145	4
626	20240514	104700	457882285	4145	4145	4145	4145	420
627	20240514	104600	456141385	4140	4145	4145	4140	67
628	20240514	104500	455863960	4145	4145	4145	4145	397
629	20240514	104400	454218395	4145	4145	4145	4145	1
630	20240514	104300	454214250	4140	4145	4145	4140	161
631	20240514	104200	453547200	4145	4145	4145	4145	130
632	20240514	104100	453008350	4145	4140	4145	4140	331
633	20240514	104000	451636650	4145	4145	4145	4145	0
634	20240514	103900	451636650	4145	4145	4145	4145	127
635	20240514	103800	451110235	4145	4145	4145	4140	63
636	20240514	103700	450849395	4145	4145	4145	4140	2157
637	20240514	103600	441913135	4145	4145	4145	4145	5
638	20240514	103500	441892410	4140	4145	4145	4140	60
639	20240514	103400	441644005	4145	4145	4145	4145	0
640	20240514	103300	441644005	4145	4145	4145	4140	147
641	20240514	103200	441034980	4145	4145	4145	4145	103
642	20240514	103100	440608045	4145	4145	4145	4140	4895
643	20240514	103000	420340770	4145	4145	4145	4145	59
644	20240514	102900	420096215	4145	4145	4145	4145	1420
645	20240514	102800	414210315	4145	4145	4145	4145	59
646	20240514	102700	413965760	4145	4145	4145	4145	2460
647	20240514	102600	403769060	4145	4145	4145	4145	169
648	20240514	102500	403068555	4145	4145	4145	4145	2
649	20240514	102400	403060265	4145	4155	4155	4145	30159
650	20240514	102300	277988175	4150	4155	4155	4150	3610
651	20240514	102200	262988675	4155	4155	4155	4155	4
652	20240514	102100	262972055	4155	4160	4160	4155	74
653	20240514	102000	262664465	4155	4155	4160	4150	372
654	20240514	101900	261119090	4155	4155	4155	4155	99
655	20240514	101800	260707745	4155	4155	4160	4155	5022
656	20240514	101700	239821355	4150	4155	4155	4150	205
657	20240514	101600	238970060	4155	4150	4155	4150	210
658	20240514	101500	238098150	4150	4150	4155	4150	208
659	20240514	101400	237234900	4155	4150	4155	4150	94
660	20240514	101300	236844775	4150	4155	4155	4150	4194
661	20240514	101200	219437175	4155	4150	4155	4150	80
662	20240514	101100	219105070	4150	4150	4150	4150	87
663	20240514	101000	218744020	4150	4150	4150	4150	0
664	20240514	100900	218744020	4150	4150	4150	4150	59
665	20240514	100800	218499170	4160	4160	4160	4160	5
666	20240514	100700	218478370	4150	4155	4160	4150	66
667	20240514	100600	218204415	4155	4155	4155	4155	516
668	20240514	100500	216060435	4155	4155	4160	4155	1716
669	20240514	100400	208924470	4155	4155	4160	4155	1105
670	20240514	100300	204328300	4155	4155	4160	4155	27
671	20240514	100200	204216095	4155	4155	4155	4155	126
672	20240514	100100	203692565	4150	4155	4155	4150	80
673	20240514	100000	203360460	4150	4150	4150	4150	0
674	20240514	095900	203360460	4150	4150	4150	4150	59
675	20240514	095800	203115610	4155	4150	4155	4150	1092
676	20240514	095700	198578665	4150	4160	4160	4150	6036
677	20240514	095600	173524195	4150	4155	4155	4150	341
678	20240514	095500	172107940	4160	4160	4160	4160	11
679	20240514	095400	172062180	4155	4155	4155	4150	372
680	20240514	095300	170517025	4155	4155	4155	4155	251
681	20240514	095200	169474120	4155	4155	4155	4150	195
682	20240514	095100	168664225	4155	4160	4160	4155	12
683	20240514	095000	168614345	4160	4155	4160	4155	439
684	20240514	094900	166790245	4155	4155	4155	4155	24
685	20240514	094800	166690525	4150	4160	4160	4150	294
686	20240514	094700	165469200	4160	4160	4160	4160	3
687	20240514	094600	165456720	4155	4160	4160	4155	313
688	20240514	094500	164156185	4155	4155	4155	4150	645
689	20240514	094400	161476760	4155	4155	4155	4155	6
690	20240514	094300	161451830	4155	4155	4160	4155	1947
691	20240514	094200	153362040	4155	4160	4160	4155	501
692	20240514	094100	151280380	4160	4160	4160	4155	109
693	20240514	094000	150827360	4155	4160	4160	4155	125
694	20240514	093900	150307860	4160	4160	4160	4160	117
695	20240514	093800	149821140	4160	4160	4160	4155	69
696	20240514	093700	149534395	4160	4160	4160	4160	4
697	20240514	093600	149517755	4160	4160	4160	4160	18
698	20240514	093500	149442875	4160	4160	4160	4160	9
699	20240514	093400	149405435	4160	4165	4165	4160	16
700	20240514	093300	149338860	4160	4155	4160	4155	2848
701	20240514	093200	137496475	4160	4160	4160	4160	1200
702	20240514	093100	132504475	4160	4160	4160	4160	19
703	20240514	093000	132425435	4155	4160	4160	4155	88
704	20240514	092900	132059650	4160	4160	4160	4160	4
705	20240514	092800	132043010	4160	4160	4160	4160	62
706	20240514	092700	131785090	4155	4155	4155	4155	964
707	20240514	092600	127779670	4155	4155	4155	4155	5
708	20240514	092500	127758895	4160	4155	4160	4155	157
709	20240514	092400	127106070	4160	4160	4160	4160	10
710	20240514	092300	127064470	4160	4160	4160	4160	45
711	20240514	092200	126877270	4160	4160	4160	4155	113
712	20240514	092100	126407485	4160	4155	4160	4155	150
713	20240514	092000	125783735	4160	4155	4160	4155	250
714	20240514	091900	124744735	4155	4155	4155	4155	1396
715	20240514	091800	118944355	4155	4155	4155	4150	3647
716	20240514	091700	103791130	4150	4155	4155	4150	1187
717	20240514	091600	98859160	4155	4155	4155	4155	1502
718	20240514	091500	92618350	4155	4155	4155	4155	734
719	20240514	091400	89568580	4155	4155	4155	4155	11
720	20240514	091300	89522875	4155	4150	4155	4150	633
721	20240514	091200	86895420	4150	4155	4155	4145	3478
722	20240514	091100	72463525	4155	4150	4155	4145	1389
723	20240514	091000	66699985	4145	4150	4150	4145	2956
724	20240514	090900	54438030	4145	4155	4155	4145	4802
725	20240514	090800	34509595	4155	4160	4160	4155	2589
726	20240514	090700	23743405	4160	4170	4170	4160	1929
727	20240514	090600	15710505	4170	4170	4170	4165	2379
728	20240514	090500	5791360	4175	4175	4175	4175	20
729	20240514	090400	5707860	4175	4175	4175	4175	770
730	20240514	090300	2493110	4175	4175	4175	4175	6
731	20240514	090200	2468060	4165	4165	4165	4165	0
732	20240514	090100	2468060	4165	4170	4170	4165	201
733	20240514	090000	1630890	4175	4160	4175	4160	392