KissMeData/067170/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	194200	103313065	4145	4145	4145	4145	1300
3	20240516	194100	103313065	4145	4145	4145	4145	0
4	20240516	194000	103313065	4145	4145	4145	4145	0
5	20240516	193900	103313065	4145	4145	4145	4145	0
6	20240516	193800	103313065	4145	4145	4145	4145	0
7	20240516	193700	103313065	4145	4145	4145	4145	0
8	20240516	193600	103313065	4145	4145	4145	4145	0
9	20240516	193500	103313065	4145	4145	4145	4145	0
10	20240516	193400	103313065	4145	4145	4145	4145	0
11	20240516	193300	103313065	4145	4145	4145	4145	0
12	20240516	193200	103313065	4145	4145	4145	4145	0
13	20240516	193100	103313065	4145	4145	4145	4145	0
14	20240516	193000	103313065	4145	4145	4145	4145	0
15	20240516	192900	103313065	4145	4145	4145	4145	0
16	20240516	192800	103313065	4145	4145	4145	4145	0
17	20240516	192700	103313065	4145	4145	4145	4145	0
18	20240516	192600	103313065	4145	4145	4145	4145	0
19	20240516	192500	103313065	4145	4145	4145	4145	0
20	20240516	192400	103313065	4145	4145	4145	4145	0
21	20240516	192300	103313065	4145	4145	4145	4145	0
22	20240516	192200	103313065	4145	4145	4145	4145	0
23	20240516	192100	103313065	4145	4145	4145	4145	0
24	20240516	192000	103313065	4145	4145	4145	4145	0
25	20240516	191900	103313065	4145	4145	4145	4145	0
26	20240516	191800	103313065	4145	4145	4145	4145	0
27	20240516	191700	103313065	4145	4145	4145	4145	0
28	20240516	191600	103313065	4145	4145	4145	4145	0
29	20240516	191500	103313065	4145	4145	4145	4145	0
30	20240516	191400	103313065	4145	4145	4145	4145	0
31	20240516	191300	103313065	4145	4145	4145	4145	0
32	20240516	191200	103313065	4145	4145	4145	4145	1300
33	20240516	191100	103313065	4145	4145	4145	4145	0
34	20240516	191000	103313065	4145	4145	4145	4145	0
35	20240516	190900	103313065	4145	4145	4145	4145	0
36	20240516	190800	103313065	4145	4145	4145	4145	0
37	20240516	190700	103313065	4145	4145	4145	4145	0
38	20240516	190600	103313065	4145	4145	4145	4145	0
39	20240516	190500	103313065	4145	4145	4145	4145	0
40	20240516	190400	103313065	4145	4145	4145	4145	0
41	20240516	190300	103313065	4145	4145	4145	4145	0
42	20240516	190200	103313065	4145	4145	4145	4145	0
43	20240516	190100	103313065	4145	4145	4145	4145	0
44	20240516	190000	103313065	4145	4145	4145	4145	0
45	20240516	185900	103313065	4145	4145	4145	4145	0
46	20240516	185800	103313065	4145	4145	4145	4145	0
47	20240516	185700	103313065	4145	4145	4145	4145	0
48	20240516	185600	103313065	4145	4145	4145	4145	0
49	20240516	185500	103313065	4145	4145	4145	4145	0
50	20240516	185400	103313065	4145	4145	4145	4145	0
51	20240516	185300	103313065	4145	4145	4145	4145	0
52	20240516	185200	103313065	4145	4145	4145	4145	0
53	20240516	185100	103313065	4145	4145	4145	4145	0
54	20240516	185000	103313065	4145	4145	4145	4145	0
55	20240516	184900	103313065	4145	4145	4145	4145	0
56	20240516	184800	103313065	4145	4145	4145	4145	0
57	20240516	184700	103313065	4145	4145	4145	4145	0
58	20240516	184600	103313065	4145	4145	4145	4145	0
59	20240516	184500	103313065	4145	4145	4145	4145	0
60	20240516	184400	103313065	4145	4145	4145	4145	0
61	20240516	184300	103313065	4145	4145	4145	4145	0
62	20240516	184200	103313065	4145	4145	4145	4145	1300
63	20240516	184100	103313065	4145	4145	4145	4145	0
64	20240516	184000	103313065	4145	4145	4145	4145	0
65	20240516	183900	103313065	4145	4145	4145	4145	0
66	20240516	183800	103313065	4145	4145	4145	4145	0
67	20240516	183700	103313065	4145	4145	4145	4145	0
68	20240516	183600	103313065	4145	4145	4145	4145	0
69	20240516	183500	103313065	4145	4145	4145	4145	0
70	20240516	183400	103313065	4145	4145	4145	4145	0
71	20240516	183300	103313065	4145	4145	4145	4145	0
72	20240516	183200	103313065	4145	4145	4145	4145	0
73	20240516	183100	103313065	4145	4145	4145	4145	0
74	20240516	183000	103313065	4145	4145	4145	4145	0
75	20240516	182900	103313065	4145	4145	4145	4145	0
76	20240516	182800	103313065	4145	4145	4145	4145	0
77	20240516	182700	103313065	4145	4145	4145	4145	0
78	20240516	182600	103313065	4145	4145	4145	4145	0
79	20240516	182500	103313065	4145	4145	4145	4145	0
80	20240516	182400	103313065	4145	4145	4145	4145	0
81	20240516	182300	103313065	4145	4145	4145	4145	0
82	20240516	182200	103313065	4145	4145	4145	4145	0
83	20240516	182100	103313065	4145	4145	4145	4145	0
84	20240516	182000	103313065	4145	4145	4145	4145	0
85	20240516	181900	103313065	4145	4145	4145	4145	0
86	20240516	181800	103313065	4145	4145	4145	4145	0
87	20240516	181700	103313065	4145	4145	4145	4145	0
88	20240516	181600	103313065	4145	4145	4145	4145	0
89	20240516	181500	103313065	4145	4145	4145	4145	0
90	20240516	181400	103313065	4145	4145	4145	4145	0
91	20240516	181300	103313065	4145	4145	4145	4145	0
92	20240516	181200	103313065	4145	4145	4145	4145	1300
93	20240516	181100	103313065	4145	4145	4145	4145	0
94	20240516	181000	103313065	4145	4145	4145	4145	0
95	20240516	180900	103313065	4145	4145	4145	4145	0
96	20240516	180800	103313065	4145	4145	4145	4145	0
97	20240516	180700	103313065	4145	4145	4145	4145	0
98	20240516	180600	103313065	4145	4145	4145	4145	0
99	20240516	180500	103313065	4145	4145	4145	4145	0
100	20240516	180400	103313065	4145	4145	4145	4145	0
101	20240516	180300	103313065	4145	4145	4145	4145	0
102	20240516	180200	103313065	4145	4145	4145	4145	0
103	20240516	180100	103313065	4145	4145	4145	4145	0
104	20240516	180000	103313065	4145	4145	4145	4145	0
105	20240516	175900	103313065	4145	4145	4145	4145	0
106	20240516	175800	103313065	4145	4145	4145	4145	0
107	20240516	175700	103313065	4145	4145	4145	4145	0
108	20240516	175600	103313065	4145	4145	4145	4145	0
109	20240516	175500	103313065	4145	4145	4145	4145	0
110	20240516	175400	103313065	4145	4145	4145	4145	0
111	20240516	175300	103313065	4145	4145	4145	4145	0
112	20240516	175200	103313065	4145	4145	4145	4145	0
113	20240516	175100	103313065	4145	4145	4145	4145	0
114	20240516	175000	103313065	4145	4145	4145	4145	0
115	20240516	174900	103313065	4145	4145	4145	4145	0
116	20240516	174800	103313065	4145	4145	4145	4145	0
117	20240516	174700	103313065	4145	4145	4145	4145	0
118	20240516	174600	103313065	4145	4145	4145	4145	0
119	20240516	174500	103313065	4145	4145	4145	4145	0
120	20240516	174400	103313065	4145	4145	4145	4145	0
121	20240516	174300	103313065	4145	4145	4145	4145	0
122	20240516	174200	103313065	4145	4145	4145	4145	1300
123	20240516	174100	103313065	4145	4145	4145	4145	0
124	20240516	174000	103313065	4145	4145	4145	4145	0
125	20240516	173900	103313065	4145	4145	4145	4145	0
126	20240516	173800	103313065	4145	4145	4145	4145	0
127	20240516	173700	103313065	4145	4145	4145	4145	0
128	20240516	173600	103313065	4145	4145	4145	4145	0
129	20240516	173500	103313065	4145	4145	4145	4145	0
130	20240516	173400	103313065	4145	4145	4145	4145	0
131	20240516	173300	103313065	4145	4145	4145	4145	0
132	20240516	173200	103313065	4145	4145	4145	4145	0
133	20240516	173100	103313065	4145	4145	4145	4145	0
134	20240516	173000	103313065	4145	4145	4145	4145	0
135	20240516	172900	103313065	4145	4145	4145	4145	0
136	20240516	172800	103313065	4145	4145	4145	4145	0
137	20240516	172700	103313065	4145	4145	4145	4145	0
138	20240516	172600	103313065	4145	4145	4145	4145	0
139	20240516	172500	103313065	4145	4145	4145	4145	0
140	20240516	172400	103313065	4145	4145	4145	4145	0
141	20240516	172300	103313065	4145	4145	4145	4145	0
142	20240516	172200	103313065	4145	4145	4145	4145	0
143	20240516	172100	103313065	4145	4145	4145	4145	0
144	20240516	172000	103313065	4145	4145	4145	4145	0
145	20240516	171900	103313065	4145	4145	4145	4145	0
146	20240516	171800	103313065	4145	4145	4145	4145	0
147	20240516	171700	103313065	4145	4145	4145	4145	0
148	20240516	171600	103313065	4145	4145	4145	4145	0
149	20240516	171500	103313065	4145	4145	4145	4145	0
150	20240516	171400	103313065	4145	4145	4145	4145	0
151	20240516	171300	103313065	4145	4145	4145	4145	0
152	20240516	171200	103313065	4145	4145	4145	4145	1300
153	20240516	171100	103313065	4145	4145	4145	4145	0
154	20240516	171000	103313065	4145	4145	4145	4145	0
155	20240516	170900	103313065	4145	4145	4145	4145	0
156	20240516	170800	103313065	4145	4145	4145	4145	0
157	20240516	170700	103313065	4145	4145	4145	4145	0
158	20240516	170600	103313065	4145	4145	4145	4145	0
159	20240516	170500	103313065	4145	4145	4145	4145	0
160	20240516	170400	103313065	4145	4145	4145	4145	0
161	20240516	170300	103313065	4145	4145	4145	4145	0
162	20240516	170200	103313065	4145	4145	4145	4145	0
163	20240516	170100	103313065	4145	4145	4145	4145	0
164	20240516	170000	103313065	4145	4145	4145	4145	0
165	20240516	165900	103313065	4145	4145	4145	4145	0
166	20240516	165800	103313065	4145	4145	4145	4145	0
167	20240516	165700	103313065	4145	4145	4145	4145	0
168	20240516	165600	103313065	4145	4145	4145	4145	0
169	20240516	165500	103313065	4145	4145	4145	4145	0
170	20240516	165400	103313065	4145	4145	4145	4145	0
171	20240516	165300	103313065	4145	4145	4145	4145	0
172	20240516	165200	103313065	4145	4145	4145	4145	0
173	20240516	165100	103313065	4145	4145	4145	4145	0
174	20240516	165000	103313065	4145	4145	4145	4145	0
175	20240516	164900	103313065	4145	4145	4145	4145	0
176	20240516	164800	103313065	4145	4145	4145	4145	0
177	20240516	164700	103313065	4145	4145	4145	4145	0
178	20240516	164600	103313065	4145	4145	4145	4145	0
179	20240516	164500	103313065	4145	4145	4145	4145	0
180	20240516	164400	103313065	4145	4145	4145	4145	0
181	20240516	164300	103313065	4145	4145	4145	4145	0
182	20240516	164200	103313065	4145	4145	4145	4145	1300
183	20240516	164100	103313065	4145	4145	4145	4145	0
184	20240516	164000	103313065	4145	4145	4145	4145	0
185	20240516	163900	103313065	4145	4145	4145	4145	0
186	20240516	163800	103313065	4145	4145	4145	4145	0
187	20240516	163700	103313065	4145	4145	4145	4145	0
188	20240516	163600	103313065	4145	4145	4145	4145	0
189	20240516	163500	103313065	4145	4145	4145	4145	0
190	20240516	163400	103313065	4145	4145	4145	4145	0
191	20240516	163300	103313065	4145	4145	4145	4145	0
192	20240516	163200	103313065	4145	4145	4145	4145	0
193	20240516	163100	103313065	4145	4145	4145	4145	0
194	20240516	163000	103313065	4145	4145	4145	4145	0
195	20240516	162900	103313065	4145	4145	4145	4145	0
196	20240516	162800	103313065	4145	4145	4145	4145	0
197	20240516	162700	103313065	4145	4145	4145	4145	0
198	20240516	162600	103313065	4145	4145	4145	4145	0
199	20240516	162500	103313065	4145	4145	4145	4145	0
200	20240516	162400	103313065	4145	4145	4145	4145	0
201	20240516	162300	103313065	4145	4145	4145	4145	0
202	20240516	162200	103313065	4145	4145	4145	4145	0
203	20240516	162100	103313065	4145	4145	4145	4145	0
204	20240516	162000	103313065	4145	4145	4145	4145	0
205	20240516	161900	103313065	4145	4145	4145	4145	0
206	20240516	161800	103313065	4145	4145	4145	4145	0
207	20240516	161700	103313065	4145	4145	4145	4145	0
208	20240516	161600	103313065	4145	4145	4145	4145	0
209	20240516	161500	103313065	4145	4145	4145	4145	0
210	20240516	161400	103313065	4145	4145	4145	4145	0
211	20240516	161300	103313065	4145	4145	4145	4145	0
212	20240516	161200	103313065	4145	4145	4145	4145	1300
213	20240516	161100	103313065	4145	4145	4145	4145	0
214	20240516	161000	103313065	4145	4145	4145	4145	0
215	20240516	160900	103313065	4145	4145	4145	4145	0
216	20240516	160800	103313065	4145	4145	4145	4145	0
217	20240516	160700	103313065	4145	4145	4145	4145	0
218	20240516	160600	103313065	4145	4145	4145	4145	0
219	20240516	160500	103313065	4145	4145	4145	4145	0
220	20240516	160400	103313065	4145	4145	4145	4145	0
221	20240516	160300	103313065	4145	4145	4145	4145	0
222	20240516	160200	103313065	4145	4145	4145	4145	0
223	20240516	160100	103313065	4145	4145	4145	4145	0
224	20240516	160000	103313065	4145	4145	4145	4145	0
225	20240516	155900	103313065	4145	4145	4145	4145	0
226	20240516	155800	103313065	4145	4145	4145	4145	0
227	20240516	155700	103313065	4145	4145	4145	4145	0
228	20240516	155600	103313065	4145	4145	4145	4145	0
229	20240516	155500	103313065	4145	4145	4145	4145	0
230	20240516	155400	103313065	4145	4145	4145	4145	0
231	20240516	155300	103313065	4145	4145	4145	4145	0
232	20240516	155200	103313065	4145	4145	4145	4145	0
233	20240516	155100	103313065	4145	4145	4145	4145	0
234	20240516	155000	103313065	4145	4145	4145	4145	0
235	20240516	154900	103313065	4145	4145	4145	4145	0
236	20240516	154800	103313065	4145	4145	4145	4145	0
237	20240516	154700	103313065	4145	4145	4145	4145	0
238	20240516	154600	103313065	4145	4145	4145	4145	0
239	20240516	154500	103313065	4145	4145	4145	4145	0
240	20240516	154400	103313065	4145	4145	4145	4145	0
241	20240516	154300	103313065	4145	4145	4145	4145	0
242	20240516	154200	103313065	4145	4145	4145	4145	1300
243	20240516	154100	103313065	4145	4145	4145	4145	0
244	20240516	154000	103313065	4145	4145	4145	4145	0
245	20240516	153900	103313065	4145	4145	4145	4145	0
246	20240516	153800	103313065	4145	4145	4145	4145	0
247	20240516	153700	103313065	4145	4145	4145	4145	0
248	20240516	153600	103313065	4145	4145	4145	4145	0
249	20240516	153500	103313065	4145	4145	4145	4145	0
250	20240516	153400	103313065	4145	4145	4145	4145	0
251	20240516	153300	103313065	4145	4145	4145	4145	0
252	20240516	153200	103313065	4145	4145	4145	4145	0
253	20240516	153100	103313065	4145	4145	4145	4145	0
254	20240516	153000	103313065	4145	4145	4145	4145	1300
255	20240516	152900	97924565	4165	4165	4165	4165	0
256	20240516	152800	97924565	4165	4165	4165	4165	0
257	20240516	152700	97924565	4165	4165	4165	4165	0
258	20240516	152600	97924565	4165	4165	4165	4165	0
259	20240516	152500	97924565	4165	4165	4165	4165	0
260	20240516	152400	97924565	4165	4165	4165	4165	0
261	20240516	152300	97924565	4165	4165	4165	4165	0
262	20240516	152200	97924565	4165	4165	4165	4165	0
263	20240516	152100	97924565	4165	4165	4165	4165	0
264	20240516	152000	97924565	4165	4165	4165	4165	0
265	20240516	151900	97924565	4165	4155	4165	4155	319
266	20240516	151800	96596105	4170	4170	4170	4170	0
267	20240516	151700	96596105	4170	4170	4170	4170	0
268	20240516	151600	96596105	4170	4170	4170	4170	0
269	20240516	151500	96596105	4170	4170	4170	4170	0
270	20240516	151400	96596105	4170	4170	4170	4170	0
271	20240516	151300	96596105	4170	4170	4170	4170	0
272	20240516	151200	96596105	4170	4170	4170	4170	0
273	20240516	151100	96596105	4170	4170	4170	4170	0
274	20240516	151000	96596105	4170	4170	4170	4170	0
275	20240516	150900	96596105	4170	4170	4170	4170	34
276	20240516	150800	96454325	4165	4165	4165	4165	19
277	20240516	150700	96375190	4170	4170	4170	4170	0
278	20240516	150600	96375190	4170	4170	4170	4170	0
279	20240516	150500	96375190	4170	4170	4170	4170	0
280	20240516	150400	96375190	4170	4170	4170	4170	0
281	20240516	150300	96375190	4170	4165	4170	4165	104
282	20240516	150200	95941535	4170	4170	4170	4170	0
283	20240516	150100	95941535	4170	4170	4170	4170	0
284	20240516	150000	95941535	4170	4170	4170	4170	16
285	20240516	145900	95874815	4165	4165	4165	4165	0
286	20240516	145800	95874815	4165	4165	4165	4165	0
287	20240516	145700	95874815	4165	4165	4165	4165	0
288	20240516	145600	95874815	4165	4165	4165	4165	0
289	20240516	145500	95874815	4165	4165	4165	4165	30
290	20240516	145400	95749865	4165	4165	4165	4165	0
291	20240516	145300	95749865	4165	4165	4165	4165	0
292	20240516	145200	95749865	4165	4165	4165	4165	0
293	20240516	145100	95749865	4165	4165	4165	4165	0
294	20240516	145000	95749865	4165	4165	4165	4165	0
295	20240516	144900	95749865	4165	4165	4165	4165	1
296	20240516	144800	95745700	4165	4165	4165	4165	4
297	20240516	144700	95729040	4165	4165	4165	4165	1
298	20240516	144600	95724875	4175	4175	4175	4175	2
299	20240516	144500	95716525	4170	4170	4170	4170	3
300	20240516	144400	95704015	4170	4170	4170	4170	0
301	20240516	144300	95704015	4170	4170	4170	4170	0
302	20240516	144200	95704015	4170	4170	4170	4170	0
303	20240516	144100	95704015	4170	4170	4170	4170	90
304	20240516	144000	95328715	4170	4170	4170	4170	100
305	20240516	143900	94911715	4170	4170	4170	4170	0
306	20240516	143800	94911715	4170	4170	4170	4170	2
307	20240516	143700	94903375	4150	4150	4150	4150	0
308	20240516	143600	94903375	4150	4150	4150	4150	90
309	20240516	143500	94529875	4170	4170	4170	4170	0
310	20240516	143400	94529875	4170	4170	4170	4170	0
311	20240516	143300	94529875	4170	4170	4170	4170	0
312	20240516	143200	94529875	4170	4170	4170	4170	0
313	20240516	143100	94529875	4170	4170	4170	4170	0
314	20240516	143000	94529875	4170	4170	4170	4170	0
315	20240516	142900	94529875	4170	4170	4170	4170	2
316	20240516	142800	94521535	4170	4170	4170	4170	0
317	20240516	142700	94521535	4170	4170	4170	4170	0
318	20240516	142600	94521535	4170	4170	4170	4170	0
319	20240516	142500	94521535	4170	4170	4170	4170	0
320	20240516	142400	94521535	4170	4170	4170	4170	0
321	20240516	142300	94521535	4170	4170	4170	4170	0
322	20240516	142200	94521535	4170	4170	4170	4170	0
323	20240516	142100	94521535	4170	4170	4170	4170	0
324	20240516	142000	94521535	4170	4170	4170	4170	1
325	20240516	141900	94517365	4170	4170	4170	4170	50
326	20240516	141800	94308865	4170	4170	4170	4170	0
327	20240516	141700	94308865	4170	4170	4170	4170	0
328	20240516	141600	94308865	4170	4170	4170	4170	0
329	20240516	141500	94308865	4170	4170	4170	4170	0
330	20240516	141400	94308865	4170	4170	4170	4170	0
331	20240516	141300	94308865	4170	4170	4170	4170	0
332	20240516	141200	94308865	4170	4170	4170	4170	2
333	20240516	141100	94300525	4170	4170	4170	4170	0
334	20240516	141000	94300525	4170	4170	4170	4170	0
335	20240516	140900	94300525	4170	4170	4170	4170	0
336	20240516	140800	94300525	4170	4170	4170	4170	100
337	20240516	140700	93883525	4170	4170	4170	4170	0
338	20240516	140600	93883525	4170	4170	4170	4170	0
339	20240516	140500	93883525	4170	4170	4170	4170	0
340	20240516	140400	93883525	4170	4170	4170	4170	0
341	20240516	140300	93883525	4170	4170	4170	4170	0
342	20240516	140200	93883525	4170	4170	4170	4170	0
343	20240516	140100	93883525	4170	4170	4170	4170	1
344	20240516	140000	93879355	4150	4150	4150	4150	0
345	20240516	135900	93879355	4150	4150	4150	4150	0
346	20240516	135800	93879355	4150	4155	4155	4150	200
347	20240516	135700	93048550	4170	4170	4170	4170	0
348	20240516	135600	93048550	4170	4170	4170	4170	2
349	20240516	135500	93040210	4150	4170	4170	4150	250
350	20240516	135400	92001780	4170	4170	4170	4170	0
351	20240516	135300	92001780	4170	4170	4170	4170	0
352	20240516	135200	92001780	4170	4170	4170	4170	0
353	20240516	135100	92001780	4170	4170	4170	4170	0
354	20240516	135000	92001780	4170	4170	4170	4170	0
355	20240516	134900	92001780	4170	4170	4170	4170	2
356	20240516	134800	91993440	4175	4175	4175	4175	0
357	20240516	134700	91993440	4175	4175	4175	4175	0
358	20240516	134600	91993440	4175	4175	4175	4175	0
359	20240516	134500	91993440	4175	4175	4175	4175	0
360	20240516	134400	91993440	4175	4175	4175	4175	30
361	20240516	134300	91868190	4175	4175	4175	4175	0
362	20240516	134200	91868190	4175	4175	4175	4175	0
363	20240516	134100	91868190	4175	4175	4175	4175	0
364	20240516	134000	91868190	4175	4175	4175	4175	0
365	20240516	133900	91868190	4175	4175	4175	4175	2
366	20240516	133800	91859840	4175	4175	4175	4175	0
367	20240516	133700	91859840	4175	4175	4175	4175	0
368	20240516	133600	91859840	4175	4175	4175	4175	1
369	20240516	133500	91855665	4155	4155	4155	4155	5
370	20240516	133400	91834890	4155	4155	4155	4155	0
371	20240516	133300	91834890	4155	4155	4155	4155	0
372	20240516	133200	91834890	4155	4155	4155	4155	1126
373	20240516	133100	87156360	4155	4155	4155	4155	0
374	20240516	133000	87156360	4155	4155	4155	4155	1315
375	20240516	132900	81692535	4155	4155	4155	4155	0
376	20240516	132800	81692535	4155	4155	4155	4155	0
377	20240516	132700	81692535	4155	4155	4155	4155	0
378	20240516	132600	81692535	4155	4155	4155	4155	0
379	20240516	132500	81692535	4155	4155	4155	4155	99
380	20240516	132400	81281190	4150	4150	4150	4150	0
381	20240516	132300	81281190	4150	4150	4150	4150	0
382	20240516	132200	81281190	4150	4150	4150	4150	0
383	20240516	132100	81281190	4150	4150	4150	4150	0
384	20240516	132000	81281190	4150	4150	4150	4150	0
385	20240516	131900	81281190	4150	4150	4150	4150	0
386	20240516	131800	81281190	4150	4150	4150	4150	610
387	20240516	131700	78749690	4150	4170	4170	4150	2690
388	20240516	131600	67583795	4175	4175	4175	4175	0
389	20240516	131500	67583795	4175	4175	4175	4175	1
390	20240516	131400	67579620	4175	4175	4175	4175	0
391	20240516	131300	67579620	4175	4175	4175	4175	0
392	20240516	131200	67579620	4175	4175	4175	4175	0
393	20240516	131100	67579620	4175	4175	4175	4175	2
394	20240516	131000	67571270	4175	4175	4175	4175	0
395	20240516	130900	67571270	4175	4175	4175	4175	0
396	20240516	130800	67571270	4175	4175	4175	4175	2
397	20240516	130700	67562920	4160	4160	4160	4160	0
398	20240516	130600	67562920	4160	4160	4160	4160	0
399	20240516	130500	67562920	4160	4160	4160	4160	0
400	20240516	130400	67562920	4160	4170	4170	4160	256
401	20240516	130300	66497560	4175	4175	4175	4175	0
402	20240516	130200	66497560	4175	4175	4175	4175	0
403	20240516	130100	66497560	4175	4175	4175	4175	0
404	20240516	130000	66497560	4175	4175	4175	4175	0
405	20240516	125900	66497560	4175	4175	4175	4175	0
406	20240516	125800	66497560	4175	4175	4175	4175	1
407	20240516	125700	66493385	4175	4175	4175	4175	0
408	20240516	125600	66493385	4175	4175	4175	4175	0
409	20240516	125500	66493385	4175	4175	4175	4175	0
410	20240516	125400	66493385	4175	4175	4175	4175	0
411	20240516	125300	66493385	4175	4175	4175	4175	0
412	20240516	125200	66493385	4175	4175	4175	4175	1
413	20240516	125100	66489210	4170	4170	4170	4170	191
414	20240516	125000	65692740	4165	4165	4165	4165	89
415	20240516	124900	65322055	4165	4165	4165	4165	1
416	20240516	124800	65317890	4165	4165	4165	4165	1200
417	20240516	124700	60319890	4160	4160	4160	4160	0
418	20240516	124600	60319890	4160	4160	4160	4160	0
419	20240516	124500	60319890	4160	4160	4160	4160	0
420	20240516	124400	60319890	4160	4160	4160	4160	6
421	20240516	124300	60294930	4160	4160	4160	4160	0
422	20240516	124200	60294930	4160	4160	4160	4160	0
423	20240516	124100	60294930	4160	4160	4160	4160	107
424	20240516	124000	59849810	4155	4155	4155	4155	0
425	20240516	123900	59849810	4155	4155	4155	4155	0
426	20240516	123800	59849810	4155	4155	4155	4155	0
427	20240516	123700	59849810	4155	4155	4155	4155	36
428	20240516	123600	59700230	4160	4160	4160	4160	0
429	20240516	123500	59700230	4160	4160	4165	4160	279
430	20240516	123400	58539045	4155	4155	4155	4155	0
431	20240516	123300	58539045	4155	4155	4155	4155	0
432	20240516	123200	58539045	4155	4155	4155	4155	0
433	20240516	123100	58539045	4155	4155	4160	4155	418
434	20240516	123000	56800755	4160	4160	4160	4160	0
435	20240516	122900	56800755	4160	4160	4160	4160	118
436	20240516	122800	56309875	4160	4160	4160	4160	0
437	20240516	122700	56309875	4160	4160	4160	4160	30
438	20240516	122600	56185075	4160	4160	4160	4160	0
439	20240516	122500	56185075	4160	4160	4160	4160	2
440	20240516	122400	56176755	4150	4150	4150	4150	0
441	20240516	122300	56176755	4150	4150	4150	4150	0
442	20240516	122200	56176755	4150	4150	4150	4150	0
443	20240516	122100	56176755	4150	4150	4150	4150	0
444	20240516	122000	56176755	4150	4150	4150	4150	0
445	20240516	121900	56176755	4150	4150	4150	4150	0
446	20240516	121800	56176755	4150	4150	4150	4150	0
447	20240516	121700	56176755	4150	4150	4150	4150	0
448	20240516	121600	56176755	4150	4150	4150	4150	0
449	20240516	121500	56176755	4150	4150	4150	4150	49
450	20240516	121400	55973405	4150	4150	4150	4150	0
451	20240516	121300	55973405	4150	4150	4150	4150	0
452	20240516	121200	55973405	4150	4150	4150	4150	0
453	20240516	121100	55973405	4150	4150	4150	4150	6
454	20240516	121000	55948505	4150	4150	4150	4150	0
455	20240516	120900	55948505	4150	4150	4150	4150	0
456	20240516	120800	55948505	4150	4150	4150	4150	0
457	20240516	120700	55948505	4150	4150	4150	4150	0
458	20240516	120600	55948505	4150	4150	4150	4150	0
459	20240516	120500	55948505	4150	4150	4150	4150	0
460	20240516	120400	55948505	4150	4150	4150	4150	8
461	20240516	120300	55915305	4150	4150	4150	4150	0
462	20240516	120200	55915305	4150	4150	4150	4150	0
463	20240516	120100	55915305	4150	4150	4150	4150	4
464	20240516	120000	55898705	4150	4150	4150	4150	0
465	20240516	115900	55898705	4150	4150	4150	4150	0
466	20240516	115800	55898705	4150	4150	4150	4150	0
467	20240516	115700	55898705	4150	4150	4150	4150	0
468	20240516	115600	55898705	4150	4150	4150	4150	0
469	20240516	115500	55898705	4150	4150	4150	4150	0
470	20240516	115400	55898705	4150	4150	4150	4150	0
471	20240516	115300	55898705	4150	4150	4150	4150	0
472	20240516	115200	55898705	4150	4150	4150	4150	0
473	20240516	115100	55898705	4150	4150	4150	4150	0
474	20240516	115000	55898705	4150	4150	4150	4150	0
475	20240516	114900	55898705	4150	4150	4150	4150	0
476	20240516	114800	55898705	4150	4150	4150	4150	0
477	20240516	114700	55898705	4150	4150	4150	4150	0
478	20240516	114600	55898705	4150	4150	4150	4150	0
479	20240516	114500	55898705	4150	4150	4150	4150	0
480	20240516	114400	55898705	4150	4150	4150	4150	0
481	20240516	114300	55898705	4150	4150	4150	4150	0
482	20240516	114200	55898705	4150	4150	4150	4150	200
483	20240516	114100	55068705	4135	4135	4135	4135	0
484	20240516	114000	55068705	4135	4135	4135	4135	0
485	20240516	113900	55068705	4135	4135	4135	4135	0
486	20240516	113800	55068705	4135	4135	4135	4135	264
487	20240516	113700	53977065	4155	4155	4155	4155	0
488	20240516	113600	53977065	4155	4155	4155	4155	0
489	20240516	113500	53977065	4155	4155	4155	4155	0
490	20240516	113400	53977065	4155	4155	4155	4155	0
491	20240516	113300	53977065	4155	4155	4155	4155	0
492	20240516	113200	53977065	4155	4155	4155	4155	0
493	20240516	113100	53977065	4155	4155	4155	4155	0
494	20240516	113000	53977065	4155	4155	4155	4155	0
495	20240516	112900	53977065	4155	4155	4155	4155	0
496	20240516	112800	53977065	4155	4155	4155	4155	0
497	20240516	112700	53977065	4155	4155	4155	4155	0
498	20240516	112600	53977065	4155	4155	4155	4155	0
499	20240516	112500	53977065	4155	4155	4155	4155	0
500	20240516	112400	53977065	4155	4155	4155	4155	0
501	20240516	112300	53977065	4155	4155	4155	4155	0
502	20240516	112200	53977065	4155	4140	4155	4140	547
503	20240516	112100	51711420	4140	4140	4140	4140	0
504	20240516	112000	51711420	4140	4140	4140	4140	0
505	20240516	111900	51711420	4140	4140	4140	4140	0
506	20240516	111800	51711420	4140	4140	4140	4140	0
507	20240516	111700	51711420	4140	4145	4145	4140	360
508	20240516	111600	50220095	4140	4140	4140	4140	0
509	20240516	111500	50220095	4140	4165	4165	4140	467
510	20240516	111400	48283615	4165	4165	4165	4165	0
511	20240516	111300	48283615	4165	4160	4165	4160	458
512	20240516	111200	46376055	4160	4160	4160	4160	2300
513	20240516	111100	36808055	4160	4160	4160	4160	0
514	20240516	111000	36808055	4160	4160	4160	4160	0
515	20240516	110900	36808055	4160	4160	4160	4160	0
516	20240516	110800	36808055	4160	4160	4160	4160	0
517	20240516	110700	36808055	4160	4160	4160	4160	0
518	20240516	110600	36808055	4160	4160	4160	4160	0
519	20240516	110500	36808055	4160	4160	4160	4160	0
520	20240516	110400	36808055	4160	4160	4160	4160	0
521	20240516	110300	36808055	4160	4155	4160	4155	50
522	20240516	110200	36600070	4160	4160	4160	4160	0
523	20240516	110100	36600070	4160	4160	4160	4160	0
524	20240516	110000	36600070	4160	4160	4160	4160	0
525	20240516	105900	36600070	4160	4160	4160	4160	0
526	20240516	105800	36600070	4160	4160	4160	4160	0
527	20240516	105700	36600070	4160	4160	4160	4160	0
528	20240516	105600	36600070	4160	4160	4160	4160	0
529	20240516	105500	36600070	4160	4160	4160	4160	0
530	20240516	105400	36600070	4160	4160	4160	4160	0
531	20240516	105300	36600070	4160	4160	4160	4160	0
532	20240516	105200	36600070	4160	4160	4160	4160	0
533	20240516	105100	36600070	4160	4160	4160	4160	0
534	20240516	105000	36600070	4160	4160	4160	4160	0
535	20240516	104900	36600070	4160	4160	4160	4160	0
536	20240516	104800	36600070	4160	4160	4160	4160	0
537	20240516	104700	36600070	4160	4160	4160	4160	0
538	20240516	104600	36600070	4160	4160	4160	4160	0
539	20240516	104500	36600070	4160	4160	4160	4160	100
540	20240516	104400	36184070	4160	4160	4160	4160	0
541	20240516	104300	36184070	4160	4160	4160	4160	0
542	20240516	104200	36184070	4160	4155	4160	4155	10
543	20240516	104100	36142485	4135	4135	4135	4135	71
544	20240516	104000	35848900	4135	4135	4135	4135	19
545	20240516	103900	35770335	4135	4135	4135	4135	0
546	20240516	103800	35770335	4135	4135	4135	4135	899
547	20240516	103700	32052970	4130	4130	4130	4130	0
548	20240516	103600	32052970	4130	4130	4130	4130	0
549	20240516	103500	32052970	4130	4130	4130	4130	0
550	20240516	103400	32052970	4130	4130	4130	4130	0
551	20240516	103300	32052970	4130	4125	4130	4125	495
552	20240516	103200	30009680	4125	4125	4125	4125	10
553	20240516	103100	29968430	4125	4125	4125	4125	2
554	20240516	103000	29960180	4120	4120	4120	4120	260
555	20240516	102900	28888980	4125	4125	4125	4125	200
556	20240516	102800	28063980	4125	4125	4125	4125	0
557	20240516	102700	28063980	4125	4125	4125	4125	0
558	20240516	102600	28063980	4125	4125	4125	4125	0
559	20240516	102500	28063980	4125	4125	4125	4125	0
560	20240516	102400	28063980	4125	4125	4125	4125	0
561	20240516	102300	28063980	4125	4125	4125	4125	0
562	20240516	102200	28063980	4125	4125	4125	4125	1
563	20240516	102100	28059855	4125	4125	4125	4125	9
564	20240516	102000	28022730	4125	4125	4125	4125	0
565	20240516	101900	28022730	4125	4125	4125	4125	0
566	20240516	101800	28022730	4125	4125	4125	4125	33
567	20240516	101700	27886605	4125	4125	4125	4125	0
568	20240516	101600	27886605	4125	4125	4125	4125	0
569	20240516	101500	27886605	4125	4125	4125	4125	2
570	20240516	101400	27878355	4125	4125	4125	4125	0
571	20240516	101300	27878355	4125	4125	4125	4125	1
572	20240516	101200	27874230	4125	4125	4125	4125	0
573	20240516	101100	27874230	4125	4125	4125	4125	0
574	20240516	101000	27874230	4125	4125	4125	4125	0
575	20240516	100900	27874230	4125	4125	4125	4125	19
576	20240516	100800	27795855	4125	4130	4130	4125	213
577	20240516	100700	26917225	4125	4125	4125	4125	70
578	20240516	100600	26628475	4130	4130	4130	4130	7
579	20240516	100500	26599565	4130	4130	4130	4130	0
580	20240516	100400	26599565	4130	4130	4130	4130	0
581	20240516	100300	26599565	4130	4130	4130	4130	10
582	20240516	100200	26558265	4130	4130	4130	4130	1
583	20240516	100100	26554135	4130	4130	4130	4130	11
584	20240516	100000	26508705	4130	4130	4130	4130	1
585	20240516	095900	26504575	4130	4130	4130	4130	0
586	20240516	095800	26504575	4130	4130	4130	4130	0
587	20240516	095700	26504575	4130	4130	4130	4130	52
588	20240516	095600	26289815	4125	4125	4125	4125	7
589	20240516	095500	26260940	4125	4125	4125	4125	0
590	20240516	095400	26260940	4125	4125	4125	4125	0
591	20240516	095300	26260940	4125	4125	4125	4125	1
592	20240516	095200	26256815	4125	4125	4125	4125	0
593	20240516	095100	26256815	4125	4125	4125	4125	100
594	20240516	095000	25844315	4115	4115	4115	4115	0
595	20240516	094900	25844315	4115	4115	4115	4115	0
596	20240516	094800	25844315	4115	4115	4115	4115	0
597	20240516	094700	25844315	4115	4115	4115	4115	0
598	20240516	094600	25844315	4115	4115	4115	4115	0
599	20240516	094500	25844315	4115	4115	4115	4115	0
600	20240516	094400	25844315	4115	4115	4115	4115	0
601	20240516	094300	25844315	4115	4115	4115	4115	7
602	20240516	094200	25815510	4115	4115	4115	4115	83
603	20240516	094100	25473965	4110	4110	4110	4110	0
604	20240516	094000	25473965	4110	4110	4110	4110	0
605	20240516	093900	25473965	4110	4125	4125	4110	1006
606	20240516	093800	21336960	4125	4125	4125	4125	0
607	20240516	093700	21336960	4125	4125	4125	4125	10
608	20240516	093600	21295710	4125	4125	4125	4125	96
609	20240516	093500	20899710	4120	4120	4120	4120	0
610	20240516	093400	20899710	4120	4120	4120	4120	0
611	20240516	093300	20899710	4120	4120	4120	4120	0
612	20240516	093200	20899710	4120	4120	4120	4120	0
613	20240516	093100	20899710	4120	4120	4120	4120	0
614	20240516	093000	20899710	4120	4120	4120	4120	233
615	20240516	092900	19939750	4120	4120	4120	4120	0
616	20240516	092800	19939750	4120	4120	4120	4120	30
617	20240516	092700	19816150	4120	4120	4120	4120	0
618	20240516	092600	19816150	4120	4120	4120	4120	0
619	20240516	092500	19816150	4120	4120	4120	4120	0
620	20240516	092400	19816150	4120	4120	4120	4120	20
621	20240516	092300	19733750	4120	4120	4120	4120	6
622	20240516	092200	19709030	4115	4115	4115	4115	0
623	20240516	092100	19709030	4115	4115	4115	4115	0
624	20240516	092000	19709030	4115	4120	4120	4115	2
625	20240516	091900	19700795	4120	4120	4120	4120	0
626	20240516	091800	19700795	4120	4120	4120	4120	0
627	20240516	091700	19700795	4120	4120	4120	4120	0
628	20240516	091600	19700795	4120	4115	4120	4115	11
629	20240516	091500	19655480	4115	4115	4115	4115	249
630	20240516	091400	18630845	4115	4115	4115	4115	1
631	20240516	091300	18626730	4115	4115	4115	4115	1
632	20240516	091200	18622615	4115	4115	4115	4115	0
633	20240516	091100	18622615	4115	4115	4115	4115	47
634	20240516	091000	18429210	4115	4115	4115	4115	115
635	20240516	090900	17955985	4115	4115	4115	4115	9
636	20240516	090800	17918950	4120	4130	4130	4110	871
637	20240516	090700	14326120	4130	4135	4135	4130	200
638	20240516	090600	13500115	4135	4115	4135	4115	480
639	20240516	090500	11520045	4115	4110	4130	4105	645
640	20240516	090400	8864330	4105	4170	4170	4105	501
641	20240516	090300	6807110	4100	4170	4170	4100	1650
642	20240516	090200	8335	4170	4170	4170	4170	0
643	20240516	090100	8335	4170	4165	4170	4165	2
644	20240516	090000	0	4135	4135	4135	4135	0