KissMeData/317690/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	211200	195071785	4140	4140	4140	4140	123
3	20240503	211100	195071785	4140	4140	4140	4140	0
4	20240503	211000	195071785	4140	4140	4140	4140	0
5	20240503	210900	195071785	4140	4140	4140	4140	0
6	20240503	210800	195071785	4140	4140	4140	4140	0
7	20240503	210700	195071785	4140	4140	4140	4140	0
8	20240503	210600	195071785	4140	4140	4140	4140	0
9	20240503	210500	195071785	4140	4140	4140	4140	0
10	20240503	210400	195071785	4140	4140	4140	4140	0
11	20240503	210300	195071785	4140	4140	4140	4140	0
12	20240503	210200	195071785	4140	4140	4140	4140	0
13	20240503	210100	195071785	4140	4140	4140	4140	0
14	20240503	210000	195071785	4140	4140	4140	4140	0
15	20240503	205900	195071785	4140	4140	4140	4140	0
16	20240503	205800	195071785	4140	4140	4140	4140	0
17	20240503	205700	195071785	4140	4140	4140	4140	0
18	20240503	205600	195071785	4140	4140	4140	4140	0
19	20240503	205500	195071785	4140	4140	4140	4140	0
20	20240503	205400	195071785	4140	4140	4140	4140	0
21	20240503	205300	195071785	4140	4140	4140	4140	0
22	20240503	205200	195071785	4140	4140	4140	4140	0
23	20240503	205100	195071785	4140	4140	4140	4140	0
24	20240503	205000	195071785	4140	4140	4140	4140	0
25	20240503	204900	195071785	4140	4140	4140	4140	0
26	20240503	204800	195071785	4140	4140	4140	4140	0
27	20240503	204700	195071785	4140	4140	4140	4140	0
28	20240503	204600	195071785	4140	4140	4140	4140	0
29	20240503	204500	195071785	4140	4140	4140	4140	0
30	20240503	204400	195071785	4140	4140	4140	4140	0
31	20240503	204300	195071785	4140	4140	4140	4140	0
32	20240503	204200	195071785	4140	4140	4140	4140	123
33	20240503	204100	195071785	4140	4140	4140	4140	0
34	20240503	204000	195071785	4140	4140	4140	4140	0
35	20240503	203900	195071785	4140	4140	4140	4140	0
36	20240503	203800	195071785	4140	4140	4140	4140	0
37	20240503	203700	195071785	4140	4140	4140	4140	0
38	20240503	203600	195071785	4140	4140	4140	4140	0
39	20240503	203500	195071785	4140	4140	4140	4140	0
40	20240503	203400	195071785	4140	4140	4140	4140	0
41	20240503	203300	195071785	4140	4140	4140	4140	0
42	20240503	203200	195071785	4140	4140	4140	4140	0
43	20240503	203100	195071785	4140	4140	4140	4140	0
44	20240503	203000	195071785	4140	4140	4140	4140	0
45	20240503	202900	195071785	4140	4140	4140	4140	0
46	20240503	202800	195071785	4140	4140	4140	4140	0
47	20240503	202700	195071785	4140	4140	4140	4140	0
48	20240503	202600	195071785	4140	4140	4140	4140	0
49	20240503	202500	195071785	4140	4140	4140	4140	0
50	20240503	202400	195071785	4140	4140	4140	4140	0
51	20240503	202300	195071785	4140	4140	4140	4140	0
52	20240503	202200	195071785	4140	4140	4140	4140	0
53	20240503	202100	195071785	4140	4140	4140	4140	0
54	20240503	202000	195071785	4140	4140	4140	4140	0
55	20240503	201900	195071785	4140	4140	4140	4140	0
56	20240503	201800	195071785	4140	4140	4140	4140	0
57	20240503	201700	195071785	4140	4140	4140	4140	0
58	20240503	201600	195071785	4140	4140	4140	4140	0
59	20240503	201500	195071785	4140	4140	4140	4140	0
60	20240503	201400	195071785	4140	4140	4140	4140	0
61	20240503	201300	195071785	4140	4140	4140	4140	0
62	20240503	201200	195071785	4140	4140	4140	4140	123
63	20240503	201100	195071785	4140	4140	4140	4140	0
64	20240503	201000	195071785	4140	4140	4140	4140	0
65	20240503	200900	195071785	4140	4140	4140	4140	0
66	20240503	200800	195071785	4140	4140	4140	4140	0
67	20240503	200700	195071785	4140	4140	4140	4140	0
68	20240503	200600	195071785	4140	4140	4140	4140	0
69	20240503	200500	195071785	4140	4140	4140	4140	0
70	20240503	200400	195071785	4140	4140	4140	4140	0
71	20240503	200300	195071785	4140	4140	4140	4140	0
72	20240503	200200	195071785	4140	4140	4140	4140	0
73	20240503	200100	195071785	4140	4140	4140	4140	0
74	20240503	200000	195071785	4140	4140	4140	4140	0
75	20240503	195900	195071785	4140	4140	4140	4140	0
76	20240503	195800	195071785	4140	4140	4140	4140	0
77	20240503	195700	195071785	4140	4140	4140	4140	0
78	20240503	195600	195071785	4140	4140	4140	4140	0
79	20240503	195500	195071785	4140	4140	4140	4140	0
80	20240503	195400	195071785	4140	4140	4140	4140	0
81	20240503	195300	195071785	4140	4140	4140	4140	0
82	20240503	195200	195071785	4140	4140	4140	4140	0
83	20240503	195100	195071785	4140	4140	4140	4140	0
84	20240503	195000	195071785	4140	4140	4140	4140	0
85	20240503	194900	195071785	4140	4140	4140	4140	0
86	20240503	194800	195071785	4140	4140	4140	4140	0
87	20240503	194700	195071785	4140	4140	4140	4140	0
88	20240503	194600	195071785	4140	4140	4140	4140	0
89	20240503	194500	195071785	4140	4140	4140	4140	0
90	20240503	194400	195071785	4140	4140	4140	4140	0
91	20240503	194300	195071785	4140	4140	4140	4140	0
92	20240503	194200	195071785	4140	4140	4140	4140	123
93	20240503	194100	195071785	4140	4140	4140	4140	0
94	20240503	194000	195071785	4140	4140	4140	4140	0
95	20240503	193900	195071785	4140	4140	4140	4140	0
96	20240503	193800	195071785	4140	4140	4140	4140	0
97	20240503	193700	195071785	4140	4140	4140	4140	0
98	20240503	193600	195071785	4140	4140	4140	4140	0
99	20240503	193500	195071785	4140	4140	4140	4140	0
100	20240503	193400	195071785	4140	4140	4140	4140	0
101	20240503	193300	195071785	4140	4140	4140	4140	0
102	20240503	193200	195071785	4140	4140	4140	4140	0
103	20240503	193100	195071785	4140	4140	4140	4140	0
104	20240503	193000	195071785	4140	4140	4140	4140	0
105	20240503	192900	195071785	4140	4140	4140	4140	0
106	20240503	192800	195071785	4140	4140	4140	4140	0
107	20240503	192700	195071785	4140	4140	4140	4140	0
108	20240503	192600	195071785	4140	4140	4140	4140	0
109	20240503	192500	195071785	4140	4140	4140	4140	0
110	20240503	192400	195071785	4140	4140	4140	4140	0
111	20240503	192300	195071785	4140	4140	4140	4140	0
112	20240503	192200	195071785	4140	4140	4140	4140	0
113	20240503	192100	195071785	4140	4140	4140	4140	0
114	20240503	192000	195071785	4140	4140	4140	4140	0
115	20240503	191900	195071785	4140	4140	4140	4140	0
116	20240503	191800	195071785	4140	4140	4140	4140	0
117	20240503	191700	195071785	4140	4140	4140	4140	0
118	20240503	191600	195071785	4140	4140	4140	4140	0
119	20240503	191500	195071785	4140	4140	4140	4140	0
120	20240503	191400	195071785	4140	4140	4140	4140	0
121	20240503	191300	195071785	4140	4140	4140	4140	0
122	20240503	191200	195071785	4140	4140	4140	4140	123
123	20240503	191100	195071785	4140	4140	4140	4140	0
124	20240503	191000	195071785	4140	4140	4140	4140	0
125	20240503	190900	195071785	4140	4140	4140	4140	0
126	20240503	190800	195071785	4140	4140	4140	4140	0
127	20240503	190700	195071785	4140	4140	4140	4140	0
128	20240503	190600	195071785	4140	4140	4140	4140	0
129	20240503	190500	195071785	4140	4140	4140	4140	0
130	20240503	190400	195071785	4140	4140	4140	4140	0
131	20240503	190300	195071785	4140	4140	4140	4140	0
132	20240503	190200	195071785	4140	4140	4140	4140	0
133	20240503	190100	195071785	4140	4140	4140	4140	0
134	20240503	190000	195071785	4140	4140	4140	4140	0
135	20240503	185900	195071785	4140	4140	4140	4140	0
136	20240503	185800	195071785	4140	4140	4140	4140	0
137	20240503	185700	195071785	4140	4140	4140	4140	0
138	20240503	185600	195071785	4140	4140	4140	4140	0
139	20240503	185500	195071785	4140	4140	4140	4140	0
140	20240503	185400	195071785	4140	4140	4140	4140	0
141	20240503	185300	195071785	4140	4140	4140	4140	0
142	20240503	185200	195071785	4140	4140	4140	4140	0
143	20240503	185100	195071785	4140	4140	4140	4140	0
144	20240503	185000	195071785	4140	4140	4140	4140	0
145	20240503	184900	195071785	4140	4140	4140	4140	0
146	20240503	184800	195071785	4140	4140	4140	4140	0
147	20240503	184700	195071785	4140	4140	4140	4140	0
148	20240503	184600	195071785	4140	4140	4140	4140	0
149	20240503	184500	195071785	4140	4140	4140	4140	0
150	20240503	184400	195071785	4140	4140	4140	4140	0
151	20240503	184300	195071785	4140	4140	4140	4140	0
152	20240503	184200	195071785	4140	4140	4140	4140	123
153	20240503	184100	195071785	4140	4140	4140	4140	0
154	20240503	184000	195071785	4140	4140	4140	4140	0
155	20240503	183900	195071785	4140	4140	4140	4140	0
156	20240503	183800	195071785	4140	4140	4140	4140	0
157	20240503	183700	195071785	4140	4140	4140	4140	0
158	20240503	183600	195071785	4140	4140	4140	4140	0
159	20240503	183500	195071785	4140	4140	4140	4140	0
160	20240503	183400	195071785	4140	4140	4140	4140	0
161	20240503	183300	195071785	4140	4140	4140	4140	0
162	20240503	183200	195071785	4140	4140	4140	4140	0
163	20240503	183100	195071785	4140	4140	4140	4140	0
164	20240503	183000	195071785	4140	4140	4140	4140	0
165	20240503	182900	195071785	4140	4140	4140	4140	0
166	20240503	182800	195071785	4140	4140	4140	4140	0
167	20240503	182700	195071785	4140	4140	4140	4140	0
168	20240503	182600	195071785	4140	4140	4140	4140	0
169	20240503	182500	195071785	4140	4140	4140	4140	0
170	20240503	182400	195071785	4140	4140	4140	4140	0
171	20240503	182300	195071785	4140	4140	4140	4140	0
172	20240503	182200	195071785	4140	4140	4140	4140	0
173	20240503	182100	195071785	4140	4140	4140	4140	0
174	20240503	182000	195071785	4140	4140	4140	4140	0
175	20240503	181900	195071785	4140	4140	4140	4140	0
176	20240503	181800	195071785	4140	4140	4140	4140	0
177	20240503	181700	195071785	4140	4140	4140	4140	0
178	20240503	181600	195071785	4140	4140	4140	4140	0
179	20240503	181500	195071785	4140	4140	4140	4140	0
180	20240503	181400	195071785	4140	4140	4140	4140	0
181	20240503	181300	195071785	4140	4140	4140	4140	0
182	20240503	181200	195071785	4140	4140	4140	4140	123
183	20240503	181100	195071785	4140	4140	4140	4140	0
184	20240503	181000	195071785	4140	4140	4140	4140	0
185	20240503	180900	195071785	4140	4140	4140	4140	0
186	20240503	180800	195071785	4140	4140	4140	4140	0
187	20240503	180700	195071785	4140	4140	4140	4140	0
188	20240503	180600	195071785	4140	4140	4140	4140	0
189	20240503	180500	195071785	4140	4140	4140	4140	0
190	20240503	180400	195071785	4140	4140	4140	4140	0
191	20240503	180300	195071785	4140	4140	4140	4140	0
192	20240503	180200	195071785	4140	4140	4140	4140	0
193	20240503	180100	195071785	4140	4140	4140	4140	0
194	20240503	180000	195071785	4140	4140	4140	4140	0
195	20240503	175900	195071785	4140	4140	4140	4140	0
196	20240503	175800	195071785	4140	4140	4140	4140	0
197	20240503	175700	195071785	4140	4140	4140	4140	0
198	20240503	175600	195071785	4140	4140	4140	4140	0
199	20240503	175500	195071785	4140	4140	4140	4140	0
200	20240503	175400	195071785	4140	4140	4140	4140	0
201	20240503	175300	195071785	4140	4140	4140	4140	0
202	20240503	175200	195071785	4140	4140	4140	4140	0
203	20240503	175100	195071785	4140	4140	4140	4140	0
204	20240503	175000	195071785	4140	4140	4140	4140	0
205	20240503	174900	195071785	4140	4140	4140	4140	0
206	20240503	174800	195071785	4140	4140	4140	4140	0
207	20240503	174700	195071785	4140	4140	4140	4140	0
208	20240503	174600	195071785	4140	4140	4140	4140	0
209	20240503	174500	195071785	4140	4140	4140	4140	0
210	20240503	174400	195071785	4140	4140	4140	4140	0
211	20240503	174300	195071785	4140	4140	4140	4140	0
212	20240503	174200	195071785	4140	4140	4140	4140	123
213	20240503	174100	195071785	4140	4140	4140	4140	0
214	20240503	174000	195071785	4140	4140	4140	4140	0
215	20240503	173900	195071785	4140	4140	4140	4140	0
216	20240503	173800	195071785	4140	4140	4140	4140	0
217	20240503	173700	195071785	4140	4140	4140	4140	0
218	20240503	173600	195071785	4140	4140	4140	4140	0
219	20240503	173500	195071785	4140	4140	4140	4140	0
220	20240503	173400	195071785	4140	4140	4140	4140	0
221	20240503	173300	195071785	4140	4140	4140	4140	0
222	20240503	173200	195071785	4140	4140	4140	4140	0
223	20240503	173100	195071785	4140	4140	4140	4140	0
224	20240503	173000	195071785	4140	4140	4140	4140	0
225	20240503	172900	195071785	4140	4140	4140	4140	0
226	20240503	172800	195071785	4140	4140	4140	4140	0
227	20240503	172700	195071785	4140	4140	4140	4140	0
228	20240503	172600	195071785	4140	4140	4140	4140	0
229	20240503	172500	195071785	4140	4140	4140	4140	0
230	20240503	172400	195071785	4140	4140	4140	4140	0
231	20240503	172300	195071785	4140	4140	4140	4140	0
232	20240503	172200	195071785	4140	4140	4140	4140	0
233	20240503	172100	195071785	4140	4140	4140	4140	0
234	20240503	172000	195071785	4140	4140	4140	4140	0
235	20240503	171900	195071785	4140	4140	4140	4140	0
236	20240503	171800	195071785	4140	4140	4140	4140	0
237	20240503	171700	195071785	4140	4140	4140	4140	0
238	20240503	171600	195071785	4140	4140	4140	4140	0
239	20240503	171500	195071785	4140	4140	4140	4140	0
240	20240503	171400	195071785	4140	4140	4140	4140	0
241	20240503	171300	195071785	4140	4140	4140	4140	0
242	20240503	171200	195071785	4140	4140	4140	4140	123
243	20240503	171100	195071785	4140	4140	4140	4140	0
244	20240503	171000	195071785	4140	4140	4140	4140	0
245	20240503	170900	195071785	4140	4140	4140	4140	0
246	20240503	170800	195071785	4140	4140	4140	4140	0
247	20240503	170700	195071785	4140	4140	4140	4140	0
248	20240503	170600	195071785	4140	4140	4140	4140	0
249	20240503	170500	195071785	4140	4140	4140	4140	0
250	20240503	170400	195071785	4140	4140	4140	4140	0
251	20240503	170300	195071785	4140	4140	4140	4140	0
252	20240503	170200	195071785	4140	4140	4140	4140	0
253	20240503	170100	195071785	4140	4140	4140	4140	0
254	20240503	170000	195071785	4140	4140	4140	4140	0
255	20240503	165900	195071785	4140	4140	4140	4140	0
256	20240503	165800	195071785	4140	4140	4140	4140	0
257	20240503	165700	195071785	4140	4140	4140	4140	0
258	20240503	165600	195071785	4140	4140	4140	4140	0
259	20240503	165500	195071785	4140	4140	4140	4140	0
260	20240503	165400	195071785	4140	4140	4140	4140	0
261	20240503	165300	195071785	4140	4140	4140	4140	0
262	20240503	165200	195071785	4140	4140	4140	4140	0
263	20240503	165100	195071785	4140	4140	4140	4140	0
264	20240503	165000	195071785	4140	4140	4140	4140	0
265	20240503	164900	195071785	4140	4140	4140	4140	0
266	20240503	164800	195071785	4140	4140	4140	4140	0
267	20240503	164700	195071785	4140	4140	4140	4140	0
268	20240503	164600	195071785	4140	4140	4140	4140	0
269	20240503	164500	195071785	4140	4140	4140	4140	0
270	20240503	164400	195071785	4140	4140	4140	4140	0
271	20240503	164300	195071785	4140	4140	4140	4140	0
272	20240503	164200	195071785	4140	4140	4140	4140	123
273	20240503	164100	195071785	4140	4140	4140	4140	0
274	20240503	164000	195071785	4140	4140	4140	4140	0
275	20240503	163900	195071785	4140	4140	4140	4140	0
276	20240503	163800	195071785	4140	4140	4140	4140	0
277	20240503	163700	195071785	4140	4140	4140	4140	0
278	20240503	163600	195071785	4140	4140	4140	4140	0
279	20240503	163500	195071785	4140	4140	4140	4140	0
280	20240503	163400	195071785	4140	4140	4140	4140	0
281	20240503	163300	195071785	4140	4140	4140	4140	0
282	20240503	163200	195071785	4140	4140	4140	4140	0
283	20240503	163100	195071785	4140	4140	4140	4140	0
284	20240503	163000	195071785	4140	4140	4140	4140	0
285	20240503	162900	195071785	4140	4140	4140	4140	0
286	20240503	162800	195071785	4140	4140	4140	4140	0
287	20240503	162700	195071785	4140	4140	4140	4140	0
288	20240503	162600	195071785	4140	4140	4140	4140	0
289	20240503	162500	195071785	4140	4140	4140	4140	0
290	20240503	162400	195071785	4140	4140	4140	4140	0
291	20240503	162300	195071785	4140	4140	4140	4140	0
292	20240503	162200	195071785	4140	4140	4140	4140	0
293	20240503	162100	195071785	4140	4140	4140	4140	0
294	20240503	162000	195071785	4140	4140	4140	4140	0
295	20240503	161900	195071785	4140	4140	4140	4140	0
296	20240503	161800	195071785	4140	4140	4140	4140	0
297	20240503	161700	195071785	4140	4140	4140	4140	0
298	20240503	161600	195071785	4140	4140	4140	4140	0
299	20240503	161500	195071785	4140	4140	4140	4140	0
300	20240503	161400	195071785	4140	4140	4140	4140	0
301	20240503	161300	195071785	4140	4140	4140	4140	0
302	20240503	161200	195071785	4140	4140	4140	4140	123
303	20240503	161100	195071785	4140	4140	4140	4140	0
304	20240503	161000	195071785	4140	4140	4140	4140	0
305	20240503	160900	195071785	4140	4140	4140	4140	0
306	20240503	160800	195071785	4140	4140	4140	4140	0
307	20240503	160700	195071785	4140	4140	4140	4140	0
308	20240503	160600	195071785	4140	4140	4140	4140	0
309	20240503	160500	195071785	4140	4140	4140	4140	0
310	20240503	160400	195071785	4140	4140	4140	4140	0
311	20240503	160300	195071785	4140	4140	4140	4140	0
312	20240503	160200	195071785	4140	4140	4140	4140	0
313	20240503	160100	195071785	4140	4140	4140	4140	0
314	20240503	160000	195071785	4140	4140	4140	4140	0
315	20240503	155900	195071785	4140	4140	4140	4140	0
316	20240503	155800	195071785	4140	4140	4140	4140	0
317	20240503	155700	195071785	4140	4140	4140	4140	0
318	20240503	155600	195071785	4140	4140	4140	4140	0
319	20240503	155500	195071785	4140	4140	4140	4140	0
320	20240503	155400	195071785	4140	4140	4140	4140	0
321	20240503	155300	195071785	4140	4140	4140	4140	0
322	20240503	155200	195071785	4140	4140	4140	4140	0
323	20240503	155100	195071785	4140	4140	4140	4140	0
324	20240503	155000	195071785	4140	4140	4140	4140	0
325	20240503	154900	195071785	4140	4140	4140	4140	0
326	20240503	154800	195071785	4140	4140	4140	4140	0
327	20240503	154700	195071785	4140	4140	4140	4140	0
328	20240503	154600	195071785	4140	4140	4140	4140	0
329	20240503	154500	195071785	4140	4140	4140	4140	0
330	20240503	154400	195071785	4140	4140	4140	4140	0
331	20240503	154300	195071785	4140	4140	4140	4140	0
332	20240503	154200	195071785	4140	4140	4140	4140	123
333	20240503	154100	195071785	4140	4140	4140	4140	0
334	20240503	154000	195071785	4140	4140	4140	4140	0
335	20240503	153900	195071785	4140	4140	4140	4140	0
336	20240503	153800	195071785	4140	4140	4140	4140	0
337	20240503	153700	195071785	4140	4140	4140	4140	0
338	20240503	153600	195071785	4140	4140	4140	4140	0
339	20240503	153500	195071785	4140	4140	4140	4140	0
340	20240503	153400	195071785	4140	4140	4140	4140	0
341	20240503	153300	195071785	4140	4140	4140	4140	0
342	20240503	153200	195071785	4140	4140	4140	4140	0
343	20240503	153100	195071785	4140	4140	4140	4140	0
344	20240503	153000	195071785	4140	4140	4140	4140	123
345	20240503	152900	194562565	4120	4120	4120	4120	0
346	20240503	152800	194562565	4120	4120	4120	4120	0
347	20240503	152700	194562565	4120	4120	4120	4120	0
348	20240503	152600	194562565	4120	4120	4120	4120	0
349	20240503	152500	194562565	4120	4120	4120	4120	0
350	20240503	152400	194562565	4120	4120	4120	4120	0
351	20240503	152300	194562565	4120	4120	4120	4120	0
352	20240503	152200	194562565	4120	4120	4120	4120	0
353	20240503	152100	194562565	4120	4120	4120	4120	0
354	20240503	152000	194562565	4120	4120	4120	4120	0
355	20240503	151900	194562565	4120	4130	4130	4120	83
356	20240503	151800	194220595	4120	4130	4130	4120	5
357	20240503	151700	194199985	4135	4135	4135	4135	0
358	20240503	151600	194199985	4135	4120	4135	4120	43
359	20240503	151500	194022400	4135	4135	4135	4135	0
360	20240503	151400	194022400	4135	4140	4140	4135	30
361	20240503	151300	193898255	4140	4140	4140	4140	0
362	20240503	151200	193898255	4140	4140	4140	4140	1
363	20240503	151100	193894115	4140	4140	4140	4140	384
364	20240503	151000	192304355	4140	4150	4150	4140	1226
365	20240503	150900	187222605	4150	4150	4150	4150	0
366	20240503	150800	187222605	4150	4155	4155	4150	2
367	20240503	150700	187214300	4140	4140	4140	4140	52
368	20240503	150600	186999020	4135	4135	4135	4135	159
369	20240503	150500	186341555	4135	4135	4135	4135	0
370	20240503	150400	186341555	4135	4135	4135	4135	1
371	20240503	150300	186337420	4135	4135	4135	4135	0
372	20240503	150200	186337420	4135	4135	4135	4135	1
373	20240503	150100	186333285	4135	4135	4135	4135	0
374	20240503	150000	186333285	4135	4135	4135	4135	0
375	20240503	145900	186333285	4135	4135	4135	4135	74
376	20240503	145800	186027295	4140	4140	4140	4140	0
377	20240503	145700	186027295	4140	4140	4140	4140	0
378	20240503	145600	186027295	4140	4140	4140	4140	0
379	20240503	145500	186027295	4140	4140	4140	4140	0
380	20240503	145400	186027295	4140	4140	4140	4140	0
381	20240503	145300	186027295	4140	4140	4140	4140	0
382	20240503	145200	186027295	4140	4140	4140	4140	0
383	20240503	145100	186027295	4140	4140	4140	4140	0
384	20240503	145000	186027295	4140	4140	4140	4140	0
385	20240503	144900	186027295	4140	4140	4140	4140	0
386	20240503	144800	186027295	4140	4140	4140	4140	0
387	20240503	144700	186027295	4140	4140	4140	4140	0
388	20240503	144600	186027295	4140	4140	4140	4140	0
389	20240503	144500	186027295	4140	4140	4140	4140	0
390	20240503	144400	186027295	4140	4140	4140	4140	0
391	20240503	144300	186027295	4140	4140	4140	4140	0
392	20240503	144200	186027295	4140	4140	4140	4140	17
393	20240503	144100	185956915	4160	4160	4160	4160	0
394	20240503	144000	185956915	4160	4160	4160	4160	0
395	20240503	143900	185956915	4160	4160	4160	4160	0
396	20240503	143800	185956915	4160	4135	4160	4135	929
397	20240503	143700	182115425	4135	4135	4135	4135	602
398	20240503	143600	179626155	4125	4125	4125	4125	0
399	20240503	143500	179626155	4125	4125	4135	4125	1337
400	20240503	143400	174100440	4125	4120	4125	4120	412
401	20240503	143300	172402995	4115	4115	4115	4115	13
402	20240503	143200	172349500	4105	4105	4105	4105	0
403	20240503	143100	172349500	4105	4105	4105	4105	0
404	20240503	143000	172349500	4105	4115	4115	4105	187
405	20240503	142900	171581570	4115	4115	4115	4115	0
406	20240503	142800	171581570	4115	4115	4115	4115	0
407	20240503	142700	171581570	4115	4115	4115	4115	0
408	20240503	142600	171581570	4115	4115	4115	4115	0
409	20240503	142500	171581570	4115	4115	4115	4115	0
410	20240503	142400	171581570	4115	4115	4115	4115	0
411	20240503	142300	171581570	4115	4115	4115	4115	0
412	20240503	142200	171581570	4115	4115	4115	4115	0
413	20240503	142100	171581570	4115	4115	4115	4115	0
414	20240503	142000	171581570	4115	4115	4115	4115	14
415	20240503	141900	171523960	4115	4115	4115	4115	0
416	20240503	141800	171523960	4115	4115	4115	4115	0
417	20240503	141700	171523960	4115	4115	4115	4115	0
418	20240503	141600	171523960	4115	4115	4115	4115	0
419	20240503	141500	171523960	4115	4115	4115	4115	108
420	20240503	141400	171079540	4115	4115	4115	4115	0
421	20240503	141300	171079540	4115	4115	4115	4115	0
422	20240503	141200	171079540	4115	4115	4115	4115	2
423	20240503	141100	171071310	4115	4115	4115	4115	0
424	20240503	141000	171071310	4115	4115	4115	4115	0
425	20240503	140900	171071310	4115	4115	4115	4115	0
426	20240503	140800	171071310	4115	4115	4115	4115	0
427	20240503	140700	171071310	4115	4115	4115	4115	0
428	20240503	140600	171071310	4115	4115	4115	4115	0
429	20240503	140500	171071310	4115	4115	4115	4115	0
430	20240503	140400	171071310	4115	4115	4115	4115	0
431	20240503	140300	171071310	4115	4115	4115	4115	0
432	20240503	140200	171071310	4115	4115	4115	4115	0
433	20240503	140100	171071310	4115	4115	4115	4115	0
434	20240503	140000	171071310	4115	4115	4115	4115	0
435	20240503	135900	171071310	4115	4115	4115	4115	0
436	20240503	135800	171071310	4115	4115	4115	4115	0
437	20240503	135700	171071310	4115	4115	4115	4115	1
438	20240503	135600	171067195	4110	4110	4110	4110	0
439	20240503	135500	171067195	4110	4110	4110	4110	0
440	20240503	135400	171067195	4110	4110	4110	4110	0
441	20240503	135300	171067195	4110	4110	4110	4110	0
442	20240503	135200	171067195	4110	4110	4110	4110	1
443	20240503	135100	171063085	4110	4110	4110	4110	0
444	20240503	135000	171063085	4110	4110	4110	4110	0
445	20240503	134900	171063085	4110	4110	4110	4110	0
446	20240503	134800	171063085	4110	4110	4110	4110	0
447	20240503	134700	171063085	4110	4110	4110	4110	0
448	20240503	134600	171063085	4110	4110	4110	4110	0
449	20240503	134500	171063085	4110	4110	4110	4110	292
450	20240503	134400	169862965	4120	4120	4120	4120	0
451	20240503	134300	169862965	4120	4120	4120	4120	0
452	20240503	134200	169862965	4120	4120	4120	4120	0
453	20240503	134100	169862965	4120	4120	4120	4120	0
454	20240503	134000	169862965	4120	4120	4120	4120	0
455	20240503	133900	169862965	4120	4120	4120	4120	0
456	20240503	133800	169862965	4120	4120	4120	4120	0
457	20240503	133700	169862965	4120	4120	4120	4120	0
458	20240503	133600	169862965	4120	4120	4120	4120	0
459	20240503	133500	169862965	4120	4120	4120	4120	0
460	20240503	133400	169862965	4120	4115	4120	4115	1475
461	20240503	133300	163788140	4115	4115	4115	4115	18
462	20240503	133200	163714070	4120	4120	4120	4120	269
463	20240503	133100	162605790	4125	4125	4125	4125	0
464	20240503	133000	162605790	4125	4125	4125	4125	0
465	20240503	132900	162605790	4125	4125	4125	4125	0
466	20240503	132800	162605790	4125	4125	4125	4125	0
467	20240503	132700	162605790	4125	4125	4125	4125	0
468	20240503	132600	162605790	4125	4125	4125	4125	0
469	20240503	132500	162605790	4125	4125	4125	4125	941
470	20240503	132400	158724165	4125	4125	4125	4125	0
471	20240503	132300	158724165	4125	4125	4125	4125	0
472	20240503	132200	158724165	4125	4125	4125	4125	0
473	20240503	132100	158724165	4125	4125	4125	4125	0
474	20240503	132000	158724165	4125	4125	4125	4125	0
475	20240503	131900	158724165	4125	4120	4125	4120	80
476	20240503	131800	158394295	4125	4125	4125	4125	0
477	20240503	131700	158394295	4125	4125	4125	4125	5
478	20240503	131600	158373670	4130	4130	4130	4130	100
479	20240503	131500	157960670	4135	4135	4135	4135	0
480	20240503	131400	157960670	4135	4135	4135	4135	0
481	20240503	131300	157960670	4135	4135	4135	4135	0
482	20240503	131200	157960670	4135	4135	4135	4135	0
483	20240503	131100	157960670	4135	4135	4135	4135	0
484	20240503	131000	157960670	4135	4135	4135	4135	0
485	20240503	130900	157960670	4135	4135	4135	4135	0
486	20240503	130800	157960670	4135	4135	4135	4135	0
487	20240503	130700	157960670	4135	4135	4135	4135	0
488	20240503	130600	157960670	4135	4135	4135	4135	0
489	20240503	130500	157960670	4135	4135	4135	4135	0
490	20240503	130400	157960670	4135	4135	4135	4135	0
491	20240503	130300	157960670	4135	4135	4135	4135	0
492	20240503	130200	157960670	4135	4135	4135	4135	0
493	20240503	130100	157960670	4135	4135	4135	4135	0
494	20240503	130000	157960670	4135	4135	4135	4135	0
495	20240503	125900	157960670	4135	4135	4135	4135	24
496	20240503	125800	157861430	4135	4135	4135	4135	31
497	20240503	125700	157733245	4130	4130	4130	4130	0
498	20240503	125600	157733245	4130	4130	4130	4130	19
499	20240503	125500	157654775	4130	4130	4130	4130	0
500	20240503	125400	157654775	4130	4130	4130	4130	73
501	20240503	125300	157353285	4130	4125	4130	4125	29
502	20240503	125200	157233540	4125	4125	4125	4125	0
503	20240503	125100	157233540	4125	4125	4125	4125	20
504	20240503	125000	157151040	4135	4135	4135	4135	0
505	20240503	124900	157151040	4135	4135	4135	4135	0
506	20240503	124800	157151040	4135	4135	4135	4135	0
507	20240503	124700	157151040	4135	4135	4135	4135	0
508	20240503	124600	157151040	4135	4135	4135	4135	0
509	20240503	124500	157151040	4135	4135	4135	4135	0
510	20240503	124400	157151040	4135	4135	4135	4135	0
511	20240503	124300	157151040	4135	4135	4135	4135	0
512	20240503	124200	157151040	4135	4135	4135	4135	0
513	20240503	124100	157151040	4135	4135	4135	4135	0
514	20240503	124000	157151040	4135	4135	4135	4135	0
515	20240503	123900	157151040	4135	4135	4135	4135	0
516	20240503	123800	157151040	4135	4135	4135	4135	0
517	20240503	123700	157151040	4135	4135	4135	4135	0
518	20240503	123600	157151040	4135	4135	4135	4135	0
519	20240503	123500	157151040	4135	4135	4135	4135	0
520	20240503	123400	157151040	4135	4120	4135	4120	483
521	20240503	123300	155154370	4120	4120	4120	4120	0
522	20240503	123200	155154370	4120	4120	4120	4120	5
523	20240503	123100	155133770	4120	4120	4120	4120	1
524	20240503	123000	155129650	4120	4120	4120	4120	0
525	20240503	122900	155129650	4120	4120	4120	4120	0
526	20240503	122800	155129650	4120	4120	4120	4120	0
527	20240503	122700	155129650	4120	4120	4120	4120	0
528	20240503	122600	155129650	4120	4120	4120	4120	1
529	20240503	122500	155125530	4125	4125	4125	4125	0
530	20240503	122400	155125530	4125	4125	4125	4125	0
531	20240503	122300	155125530	4125	4125	4125	4125	0
532	20240503	122200	155125530	4125	4125	4125	4125	6
533	20240503	122100	155100780	4130	4130	4130	4130	0
534	20240503	122000	155100780	4130	4130	4130	4130	100
535	20240503	121900	154687780	4130	4130	4130	4130	0
536	20240503	121800	154687780	4130	4130	4130	4130	0
537	20240503	121700	154687780	4130	4130	4130	4130	0
538	20240503	121600	154687780	4130	4130	4130	4130	0
539	20240503	121500	154687780	4130	4130	4130	4130	0
540	20240503	121400	154687780	4130	4130	4130	4130	0
541	20240503	121300	154687780	4130	4115	4130	4115	8
542	20240503	121200	154654835	4105	4105	4105	4105	8
543	20240503	121100	154621995	4105	4105	4105	4105	1
544	20240503	121000	154617890	4100	4100	4100	4100	3
545	20240503	120900	154605590	4125	4125	4125	4125	0
546	20240503	120800	154605590	4125	4125	4125	4125	0
547	20240503	120700	154605590	4125	4125	4125	4125	0
548	20240503	120600	154605590	4125	4125	4125	4125	0
549	20240503	120500	154605590	4125	4125	4125	4125	0
550	20240503	120400	154605590	4125	4125	4125	4125	0
551	20240503	120300	154605590	4125	4125	4125	4125	0
552	20240503	120200	154605590	4125	4125	4125	4125	0
553	20240503	120100	154605590	4125	4125	4125	4125	0
554	20240503	120000	154605590	4125	4125	4125	4125	0
555	20240503	115900	154605590	4125	4125	4125	4125	0
556	20240503	115800	154605590	4125	4125	4125	4125	1
557	20240503	115700	154601465	4100	4100	4100	4100	0
558	20240503	115600	154601465	4100	4100	4100	4100	0
559	20240503	115500	154601465	4100	4100	4100	4100	0
560	20240503	115400	154601465	4100	4100	4100	4100	0
561	20240503	115300	154601465	4100	4100	4100	4100	0
562	20240503	115200	154601465	4100	4100	4100	4100	62
563	20240503	115100	154347265	4095	4095	4095	4095	69
564	20240503	115000	154064710	4095	4095	4095	4095	0
565	20240503	114900	154064710	4095	4085	4095	4085	13
566	20240503	114800	154011595	4090	4090	4090	4090	3
567	20240503	114700	153999325	4085	4090	4090	4085	418
568	20240503	114600	152291695	4090	4090	4090	4090	0
569	20240503	114500	152291695	4090	4090	4090	4090	20
570	20240503	114400	152209895	4090	4090	4090	4090	0
571	20240503	114300	152209895	4090	4090	4090	4085	1501
572	20240503	114200	146070810	4095	4095	4095	4095	2
573	20240503	114100	146062620	4090	4090	4090	4090	11
574	20240503	114000	146017630	4090	4090	4090	4090	88
575	20240503	113900	145657710	4100	4100	4100	4100	0
576	20240503	113800	145657710	4100	4100	4100	4100	0
577	20240503	113700	145657710	4100	4100	4100	4100	0
578	20240503	113600	145657710	4100	4100	4100	4100	37
579	20240503	113500	145506010	4110	4110	4110	4110	0
580	20240503	113400	145506010	4110	4115	4115	4110	243
581	20240503	113300	144506070	4130	4120	4130	4120	16
582	20240503	113200	144440135	4120	4120	4120	4120	2
583	20240503	113100	144431895	4125	4125	4125	4125	0
584	20240503	113000	144431895	4125	4125	4125	4125	0
585	20240503	112900	144431895	4125	4125	4125	4125	0
586	20240503	112800	144431895	4125	4125	4125	4125	0
587	20240503	112700	144431895	4125	4125	4125	4125	0
588	20240503	112600	144431895	4125	4125	4125	4125	0
589	20240503	112500	144431895	4125	4125	4125	4125	0
590	20240503	112400	144431895	4125	4125	4125	4125	2
591	20240503	112300	144423645	4125	4125	4125	4125	1
592	20240503	112200	144419520	4130	4130	4130	4130	0
593	20240503	112100	144419520	4130	4130	4130	4130	0
594	20240503	112000	144419520	4130	4130	4130	4130	0
595	20240503	111900	144419520	4130	4125	4130	4125	800
596	20240503	111800	141116430	4125	4125	4125	4125	1
597	20240503	111700	141112305	4100	4115	4125	4100	10
598	20240503	111600	141071245	4100	4100	4100	4100	11
599	20240503	111500	141026145	4100	4100	4100	4100	1
600	20240503	111400	141022045	4105	4105	4105	4105	0
601	20240503	111300	141022045	4105	4105	4105	4105	2
602	20240503	111200	141013835	4130	4130	4130	4130	0
603	20240503	111100	141013835	4130	4130	4130	4130	0
604	20240503	111000	141013835	4130	4130	4130	4130	0
605	20240503	110900	141013835	4130	4130	4130	4130	0
606	20240503	110800	141013835	4130	4120	4130	4090	4001
607	20240503	110700	124606395	4125	4125	4125	4125	9
608	20240503	110600	124569270	4130	4130	4130	4130	0
609	20240503	110500	124569270	4130	4130	4130	4130	0
610	20240503	110400	124569270	4130	4130	4130	4130	448
611	20240503	110300	122719030	4130	4130	4130	4130	0
612	20240503	110200	122719030	4130	4130	4130	4130	76
613	20240503	110100	122405150	4130	4130	4130	4130	0
614	20240503	110000	122405150	4130	4130	4130	4130	810
615	20240503	105900	119059850	4135	4135	4135	4135	124
616	20240503	105800	118547110	4135	4135	4135	4135	0
617	20240503	105700	118547110	4135	4135	4135	4135	0
618	20240503	105600	118547110	4135	4135	4135	4135	0
619	20240503	105500	118547110	4135	4135	4135	4135	0
620	20240503	105400	118547110	4135	4135	4135	4135	1
621	20240503	105300	118542975	4140	4140	4140	4140	0
622	20240503	105200	118542975	4140	4140	4140	4140	0
623	20240503	105100	118542975	4140	4140	4140	4140	5
624	20240503	105000	118522275	4140	4140	4140	4140	0
625	20240503	104900	118522275	4140	4140	4140	4140	0
626	20240503	104800	118522275	4140	4140	4140	4140	14
627	20240503	104700	118464315	4140	4140	4140	4140	25
628	20240503	104600	118360815	4140	4140	4140	4140	33
629	20240503	104500	118224195	4140	4140	4140	4140	217
630	20240503	104400	117325815	4140	4140	4140	4140	0
631	20240503	104300	117325815	4140	4140	4140	4140	0
632	20240503	104200	117325815	4140	4140	4140	4140	0
633	20240503	104100	117325815	4140	4140	4140	4140	191
634	20240503	104000	116535075	4140	4140	4140	4140	923
635	20240503	103900	112713855	4140	4140	4140	4140	12
636	20240503	103800	112664175	4145	4145	4145	4145	190
637	20240503	103700	111876625	4145	4145	4145	4145	0
638	20240503	103600	111876625	4145	4150	4150	4145	15
639	20240503	103500	111814445	4150	4150	4150	4150	205
640	20240503	103400	110963695	4150	4150	4150	4150	0
641	20240503	103300	110963695	4150	4150	4150	4150	26
642	20240503	103200	110855795	4150	4150	4150	4150	230
643	20240503	103100	109901295	4150	4150	4150	4150	0
644	20240503	103000	109901295	4150	4150	4150	4150	20
645	20240503	102900	109818295	4155	4155	4155	4155	465
646	20240503	102800	107886220	4155	4155	4155	4155	1
647	20240503	102700	107882065	4155	4165	4165	4155	478
648	20240503	102600	105893515	4165	4165	4165	4165	983
649	20240503	102500	101799320	4170	4180	4180	4170	1675
650	20240503	102400	94812320	4180	4180	4180	4180	1
651	20240503	102300	94808140	4180	4180	4180	4180	122
652	20240503	102200	94298180	4175	4185	4185	4175	675
653	20240503	102100	91476505	4185	4185	4185	4185	100
654	20240503	102000	91058005	4185	4180	4185	4180	16
655	20240503	101900	90991120	4180	4180	4180	4180	68
656	20240503	101800	90706880	4180	4180	4180	4180	101
657	20240503	101700	90284700	4175	4175	4175	4175	0
658	20240503	101600	90284700	4175	4175	4175	4175	0
659	20240503	101500	90284700	4175	4175	4175	4175	55
660	20240503	101400	90055075	4170	4170	4170	4170	65
661	20240503	101300	89784025	4170	4170	4170	4170	0
662	20240503	101200	89784025	4170	4170	4170	4170	5
663	20240503	101100	89763175	4180	4180	4180	4180	24
664	20240503	101000	89662855	4185	4185	4185	4185	540
665	20240503	100900	87402955	4190	4180	4190	4180	207
666	20240503	100800	86536680	4185	4185	4185	4185	0
667	20240503	100700	86536680	4185	4175	4185	4175	45
668	20240503	100600	86348515	4170	4165	4170	4165	107
669	20240503	100500	85902385	4170	4170	4170	4170	0
670	20240503	100400	85902385	4170	4170	4170	4170	0
671	20240503	100300	85902385	4170	4165	4170	4165	101
672	20240503	100200	85481600	4170	4170	4170	4170	1
673	20240503	100100	85477430	4170	4170	4170	4170	0
674	20240503	100000	85477430	4170	4195	4195	4170	27
675	20240503	095900	85364720	4195	4195	4195	4195	0
676	20240503	095800	85364720	4195	4195	4195	4195	1
677	20240503	095700	85360525	4195	4190	4195	4185	4
678	20240503	095600	85343770	4195	4195	4195	4195	0
679	20240503	095500	85343770	4195	4195	4195	4195	12
680	20240503	095400	85293430	4195	4180	4195	4180	890
681	20240503	095300	81564540	4150	4150	4150	4150	123
682	20240503	095200	81054090	4150	4150	4150	4150	502
683	20240503	095100	78970790	4195	4150	4195	4150	6546
684	20240503	095000	51556475	4155	4140	4155	4140	500
685	20240503	094900	49480285	4135	4135	4135	4135	50
686	20240503	094800	49273535	4150	4150	4150	4150	0
687	20240503	094700	49273535	4150	4150	4150	4150	0
688	20240503	094600	49273535	4150	4150	4150	4150	0
689	20240503	094500	49273535	4150	4145	4150	4140	11
690	20240503	094400	49227940	4150	4135	4150	4135	5
691	20240503	094300	49207240	4115	4115	4115	4115	13
692	20240503	094200	49153745	4140	4135	4140	4135	7
693	20240503	094100	49124795	4115	4115	4115	4115	2
694	20240503	094000	49116565	4115	4130	4130	4115	480
695	20240503	093900	47141135	4150	4150	4150	4150	54
696	20240503	093800	46917035	4155	4155	4155	4155	1
697	20240503	093700	46912880	4150	4150	4150	4150	0
698	20240503	093600	46912880	4150	4160	4160	4150	130
699	20240503	093500	46373350	4130	4150	4165	4130	1072
700	20240503	093400	41917520	4150	4150	4150	4150	20
701	20240503	093300	41834520	4150	4125	4150	4125	223
702	20240503	093200	40911165	4120	4120	4120	4110	140
703	20240503	093100	40335745	4110	4110	4110	4110	100
704	20240503	093000	39924745	4125	4115	4125	4115	1000
705	20240503	092900	35806345	4110	4105	4110	4105	710
706	20240503	092800	32890115	4110	4110	4110	4110	0
707	20240503	092700	32890115	4110	4110	4110	4110	0
708	20240503	092600	32890115	4110	4105	4110	4090	1511
709	20240503	092500	26694880	4110	4110	4110	4110	40
710	20240503	092400	26530480	4115	4120	4120	4115	1014
711	20240503	092300	22354050	4120	4120	4120	4120	236
712	20240503	092200	21381730	4125	4125	4125	4125	400
713	20240503	092100	19731730	4130	4130	4130	4130	1540
714	20240503	092000	13371530	4130	4135	4135	4130	556
715	20240503	091900	11074515	4140	4140	4140	4140	421
716	20240503	091800	9331575	4150	4145	4150	4135	126
717	20240503	091700	8809225	4145	4145	4145	4140	19
718	20240503	091600	8730480	4145	4145	4145	4145	1
719	20240503	091500	8726335	4145	4150	4150	4145	71
720	20240503	091400	8431890	4150	4125	4190	4125	1002
721	20240503	091300	4275865	4130	4130	4130	4130	30
722	20240503	091200	4151965	4125	4125	4125	4125	2
723	20240503	091100	4143715	4125	4125	4125	4125	5
724	20240503	091000	4123090	4130	4130	4130	4130	0
725	20240503	090900	4123090	4130	4130	4130	4130	2
726	20240503	090800	4114830	4100	4100	4100	4100	91
727	20240503	090700	3741730	4100	4100	4100	4100	0
728	20240503	090600	3741730	4100	4100	4100	4100	500
729	20240503	090500	1691730	4105	4105	4105	4105	1
730	20240503	090400	1687625	4105	4105	4105	4105	1
731	20240503	090300	1683520	4105	4075	4105	4075	75
732	20240503	090200	1377565	4070	4070	4070	4070	0
733	20240503	090100	1377565	4070	4110	4110	4070	136
734	20240503	090000	824005	4130	4080	4135	4080	201