KissMeData/263690/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	205000	96236880	10000	10000	10000	10000	987
3	20240514	204900	96236880	10000	10000	10000	10000	0
4	20240514	204800	96236880	10000	10000	10000	10000	0
5	20240514	204700	96236880	10000	10000	10000	10000	0
6	20240514	204600	96236880	10000	10000	10000	10000	0
7	20240514	204500	96236880	10000	10000	10000	10000	0
8	20240514	204400	96236880	10000	10000	10000	10000	0
9	20240514	204300	96236880	10000	10000	10000	10000	0
10	20240514	204200	96236880	10000	10000	10000	10000	0
11	20240514	204100	96236880	10000	10000	10000	10000	0
12	20240514	204000	96236880	10000	10000	10000	10000	0
13	20240514	203900	96236880	10000	10000	10000	10000	0
14	20240514	203800	96236880	10000	10000	10000	10000	0
15	20240514	203700	96236880	10000	10000	10000	10000	0
16	20240514	203600	96236880	10000	10000	10000	10000	0
17	20240514	203500	96236880	10000	10000	10000	10000	0
18	20240514	203400	96236880	10000	10000	10000	10000	0
19	20240514	203300	96236880	10000	10000	10000	10000	0
20	20240514	203200	96236880	10000	10000	10000	10000	0
21	20240514	203100	96236880	10000	10000	10000	10000	0
22	20240514	203000	96236880	10000	10000	10000	10000	0
23	20240514	202900	96236880	10000	10000	10000	10000	0
24	20240514	202800	96236880	10000	10000	10000	10000	0
25	20240514	202700	96236880	10000	10000	10000	10000	0
26	20240514	202600	96236880	10000	10000	10000	10000	0
27	20240514	202500	96236880	10000	10000	10000	10000	0
28	20240514	202400	96236880	10000	10000	10000	10000	0
29	20240514	202300	96236880	10000	10000	10000	10000	0
30	20240514	202200	96236880	10000	10000	10000	10000	0
31	20240514	202100	96236880	10000	10000	10000	10000	0
32	20240514	202000	96236880	10000	10000	10000	10000	987
33	20240514	201900	96236880	10000	10000	10000	10000	0
34	20240514	201800	96236880	10000	10000	10000	10000	0
35	20240514	201700	96236880	10000	10000	10000	10000	0
36	20240514	201600	96236880	10000	10000	10000	10000	0
37	20240514	201500	96236880	10000	10000	10000	10000	0
38	20240514	201400	96236880	10000	10000	10000	10000	0
39	20240514	201300	96236880	10000	10000	10000	10000	0
40	20240514	201200	96236880	10000	10000	10000	10000	0
41	20240514	201100	96236880	10000	10000	10000	10000	0
42	20240514	201000	96236880	10000	10000	10000	10000	0
43	20240514	200900	96236880	10000	10000	10000	10000	0
44	20240514	200800	96236880	10000	10000	10000	10000	0
45	20240514	200700	96236880	10000	10000	10000	10000	0
46	20240514	200600	96236880	10000	10000	10000	10000	0
47	20240514	200500	96236880	10000	10000	10000	10000	0
48	20240514	200400	96236880	10000	10000	10000	10000	0
49	20240514	200300	96236880	10000	10000	10000	10000	0
50	20240514	200200	96236880	10000	10000	10000	10000	0
51	20240514	200100	96236880	10000	10000	10000	10000	0
52	20240514	200000	96236880	10000	10000	10000	10000	0
53	20240514	195900	96236880	10000	10000	10000	10000	0
54	20240514	195800	96236880	10000	10000	10000	10000	0
55	20240514	195700	96236880	10000	10000	10000	10000	0
56	20240514	195600	96236880	10000	10000	10000	10000	0
57	20240514	195500	96236880	10000	10000	10000	10000	0
58	20240514	195400	96236880	10000	10000	10000	10000	0
59	20240514	195300	96236880	10000	10000	10000	10000	0
60	20240514	195200	96236880	10000	10000	10000	10000	0
61	20240514	195100	96236880	10000	10000	10000	10000	0
62	20240514	195000	96236880	10000	10000	10000	10000	987
63	20240514	194900	96236880	10000	10000	10000	10000	0
64	20240514	194800	96236880	10000	10000	10000	10000	0
65	20240514	194700	96236880	10000	10000	10000	10000	0
66	20240514	194600	96236880	10000	10000	10000	10000	0
67	20240514	194500	96236880	10000	10000	10000	10000	0
68	20240514	194400	96236880	10000	10000	10000	10000	0
69	20240514	194300	96236880	10000	10000	10000	10000	0
70	20240514	194200	96236880	10000	10000	10000	10000	0
71	20240514	194100	96236880	10000	10000	10000	10000	0
72	20240514	194000	96236880	10000	10000	10000	10000	0
73	20240514	193900	96236880	10000	10000	10000	10000	0
74	20240514	193800	96236880	10000	10000	10000	10000	0
75	20240514	193700	96236880	10000	10000	10000	10000	0
76	20240514	193600	96236880	10000	10000	10000	10000	0
77	20240514	193500	96236880	10000	10000	10000	10000	0
78	20240514	193400	96236880	10000	10000	10000	10000	0
79	20240514	193300	96236880	10000	10000	10000	10000	0
80	20240514	193200	96236880	10000	10000	10000	10000	0
81	20240514	193100	96236880	10000	10000	10000	10000	0
82	20240514	193000	96236880	10000	10000	10000	10000	0
83	20240514	192900	96236880	10000	10000	10000	10000	0
84	20240514	192800	96236880	10000	10000	10000	10000	0
85	20240514	192700	96236880	10000	10000	10000	10000	0
86	20240514	192600	96236880	10000	10000	10000	10000	0
87	20240514	192500	96236880	10000	10000	10000	10000	0
88	20240514	192400	96236880	10000	10000	10000	10000	0
89	20240514	192300	96236880	10000	10000	10000	10000	0
90	20240514	192200	96236880	10000	10000	10000	10000	0
91	20240514	192100	96236880	10000	10000	10000	10000	0
92	20240514	192000	96236880	10000	10000	10000	10000	987
93	20240514	191900	96236880	10000	10000	10000	10000	0
94	20240514	191800	96236880	10000	10000	10000	10000	0
95	20240514	191700	96236880	10000	10000	10000	10000	0
96	20240514	191600	96236880	10000	10000	10000	10000	0
97	20240514	191500	96236880	10000	10000	10000	10000	0
98	20240514	191400	96236880	10000	10000	10000	10000	0
99	20240514	191300	96236880	10000	10000	10000	10000	0
100	20240514	191200	96236880	10000	10000	10000	10000	0
101	20240514	191100	96236880	10000	10000	10000	10000	0
102	20240514	191000	96236880	10000	10000	10000	10000	0
103	20240514	190900	96236880	10000	10000	10000	10000	0
104	20240514	190800	96236880	10000	10000	10000	10000	0
105	20240514	190700	96236880	10000	10000	10000	10000	0
106	20240514	190600	96236880	10000	10000	10000	10000	0
107	20240514	190500	96236880	10000	10000	10000	10000	0
108	20240514	190400	96236880	10000	10000	10000	10000	0
109	20240514	190300	96236880	10000	10000	10000	10000	0
110	20240514	190200	96236880	10000	10000	10000	10000	0
111	20240514	190100	96236880	10000	10000	10000	10000	0
112	20240514	190000	96236880	10000	10000	10000	10000	0
113	20240514	185900	96236880	10000	10000	10000	10000	0
114	20240514	185800	96236880	10000	10000	10000	10000	0
115	20240514	185700	96236880	10000	10000	10000	10000	0
116	20240514	185600	96236880	10000	10000	10000	10000	0
117	20240514	185500	96236880	10000	10000	10000	10000	0
118	20240514	185400	96236880	10000	10000	10000	10000	0
119	20240514	185300	96236880	10000	10000	10000	10000	0
120	20240514	185200	96236880	10000	10000	10000	10000	0
121	20240514	185100	96236880	10000	10000	10000	10000	0
122	20240514	185000	96236880	10000	10000	10000	10000	987
123	20240514	184900	96236880	10000	10000	10000	10000	0
124	20240514	184800	96236880	10000	10000	10000	10000	0
125	20240514	184700	96236880	10000	10000	10000	10000	0
126	20240514	184600	96236880	10000	10000	10000	10000	0
127	20240514	184500	96236880	10000	10000	10000	10000	0
128	20240514	184400	96236880	10000	10000	10000	10000	0
129	20240514	184300	96236880	10000	10000	10000	10000	0
130	20240514	184200	96236880	10000	10000	10000	10000	0
131	20240514	184100	96236880	10000	10000	10000	10000	0
132	20240514	184000	96236880	10000	10000	10000	10000	0
133	20240514	183900	96236880	10000	10000	10000	10000	0
134	20240514	183800	96236880	10000	10000	10000	10000	0
135	20240514	183700	96236880	10000	10000	10000	10000	0
136	20240514	183600	96236880	10000	10000	10000	10000	0
137	20240514	183500	96236880	10000	10000	10000	10000	0
138	20240514	183400	96236880	10000	10000	10000	10000	0
139	20240514	183300	96236880	10000	10000	10000	10000	0
140	20240514	183200	96236880	10000	10000	10000	10000	0
141	20240514	183100	96236880	10000	10000	10000	10000	0
142	20240514	183000	96236880	10000	10000	10000	10000	0
143	20240514	182900	96236880	10000	10000	10000	10000	0
144	20240514	182800	96236880	10000	10000	10000	10000	0
145	20240514	182700	96236880	10000	10000	10000	10000	0
146	20240514	182600	96236880	10000	10000	10000	10000	0
147	20240514	182500	96236880	10000	10000	10000	10000	0
148	20240514	182400	96236880	10000	10000	10000	10000	0
149	20240514	182300	96236880	10000	10000	10000	10000	0
150	20240514	182200	96236880	10000	10000	10000	10000	0
151	20240514	182100	96236880	10000	10000	10000	10000	0
152	20240514	182000	96236880	10000	10000	10000	10000	987
153	20240514	181900	96236880	10000	10000	10000	10000	0
154	20240514	181800	96236880	10000	10000	10000	10000	0
155	20240514	181700	96236880	10000	10000	10000	10000	0
156	20240514	181600	96236880	10000	10000	10000	10000	0
157	20240514	181500	96236880	10000	10000	10000	10000	0
158	20240514	181400	96236880	10000	10000	10000	10000	0
159	20240514	181300	96236880	10000	10000	10000	10000	0
160	20240514	181200	96236880	10000	10000	10000	10000	0
161	20240514	181100	96236880	10000	10000	10000	10000	0
162	20240514	181000	96236880	10000	10000	10000	10000	0
163	20240514	180900	96236880	10000	10000	10000	10000	0
164	20240514	180800	96236880	10000	10000	10000	10000	0
165	20240514	180700	96236880	10000	10000	10000	10000	0
166	20240514	180600	96236880	10000	10000	10000	10000	0
167	20240514	180500	96236880	10000	10000	10000	10000	0
168	20240514	180400	96236880	10000	10000	10000	10000	0
169	20240514	180300	96236880	10000	10000	10000	10000	0
170	20240514	180200	96236880	10000	10000	10000	10000	0
171	20240514	180100	96236880	10000	10000	10000	10000	0
172	20240514	180000	96236880	10000	10000	10000	10000	0
173	20240514	175900	96236880	10000	10000	10000	10000	0
174	20240514	175800	96236880	10000	10000	10000	10000	0
175	20240514	175700	96236880	10000	10000	10000	10000	0
176	20240514	175600	96236880	10000	10000	10000	10000	0
177	20240514	175500	96236880	10000	10000	10000	10000	0
178	20240514	175400	96236880	10000	10000	10000	10000	0
179	20240514	175300	96236880	10000	10000	10000	10000	0
180	20240514	175200	96236880	10000	10000	10000	10000	0
181	20240514	175100	96236880	10000	10000	10000	10000	0
182	20240514	175000	96236880	10000	10000	10000	10000	987
183	20240514	174900	96236880	10000	10000	10000	10000	0
184	20240514	174800	96236880	10000	10000	10000	10000	0
185	20240514	174700	96236880	10000	10000	10000	10000	0
186	20240514	174600	96236880	10000	10000	10000	10000	0
187	20240514	174500	96236880	10000	10000	10000	10000	0
188	20240514	174400	96236880	10000	10000	10000	10000	0
189	20240514	174300	96236880	10000	10000	10000	10000	0
190	20240514	174200	96236880	10000	10000	10000	10000	0
191	20240514	174100	96236880	10000	10000	10000	10000	0
192	20240514	174000	96236880	10000	10000	10000	10000	0
193	20240514	173900	96236880	10000	10000	10000	10000	0
194	20240514	173800	96236880	10000	10000	10000	10000	0
195	20240514	173700	96236880	10000	10000	10000	10000	0
196	20240514	173600	96236880	10000	10000	10000	10000	0
197	20240514	173500	96236880	10000	10000	10000	10000	0
198	20240514	173400	96236880	10000	10000	10000	10000	0
199	20240514	173300	96236880	10000	10000	10000	10000	0
200	20240514	173200	96236880	10000	10000	10000	10000	0
201	20240514	173100	96236880	10000	10000	10000	10000	0
202	20240514	173000	96236880	10000	10000	10000	10000	0
203	20240514	172900	96236880	10000	10000	10000	10000	0
204	20240514	172800	96236880	10000	10000	10000	10000	0
205	20240514	172700	96236880	10000	10000	10000	10000	0
206	20240514	172600	96236880	10000	10000	10000	10000	0
207	20240514	172500	96236880	10000	10000	10000	10000	0
208	20240514	172400	96236880	10000	10000	10000	10000	0
209	20240514	172300	96236880	10000	10000	10000	10000	0
210	20240514	172200	96236880	10000	10000	10000	10000	0
211	20240514	172100	96236880	10000	10000	10000	10000	0
212	20240514	172000	96236880	10000	10000	10000	10000	987
213	20240514	171900	96236880	10000	10000	10000	10000	0
214	20240514	171800	96236880	10000	10000	10000	10000	0
215	20240514	171700	96236880	10000	10000	10000	10000	0
216	20240514	171600	96236880	10000	10000	10000	10000	0
217	20240514	171500	96236880	10000	10000	10000	10000	0
218	20240514	171400	96236880	10000	10000	10000	10000	0
219	20240514	171300	96236880	10000	10000	10000	10000	0
220	20240514	171200	96236880	10000	10000	10000	10000	0
221	20240514	171100	96236880	10000	10000	10000	10000	0
222	20240514	171000	96236880	10000	10000	10000	10000	0
223	20240514	170900	96236880	10000	10000	10000	10000	0
224	20240514	170800	96236880	10000	10000	10000	10000	0
225	20240514	170700	96236880	10000	10000	10000	10000	0
226	20240514	170600	96236880	10000	10000	10000	10000	0
227	20240514	170500	96236880	10000	10000	10000	10000	0
228	20240514	170400	96236880	10000	10000	10000	10000	0
229	20240514	170300	96236880	10000	10000	10000	10000	0
230	20240514	170200	96236880	10000	10000	10000	10000	0
231	20240514	170100	96236880	10000	10000	10000	10000	0
232	20240514	170000	96236880	10000	10000	10000	10000	0
233	20240514	165900	96236880	10000	10000	10000	10000	0
234	20240514	165800	96236880	10000	10000	10000	10000	0
235	20240514	165700	96236880	10000	10000	10000	10000	0
236	20240514	165600	96236880	10000	10000	10000	10000	0
237	20240514	165500	96236880	10000	10000	10000	10000	0
238	20240514	165400	96236880	10000	10000	10000	10000	0
239	20240514	165300	96236880	10000	10000	10000	10000	0
240	20240514	165200	96236880	10000	10000	10000	10000	0
241	20240514	165100	96236880	10000	10000	10000	10000	0
242	20240514	165000	96236880	10000	10000	10000	10000	987
243	20240514	164900	96236880	10000	10000	10000	10000	0
244	20240514	164800	96236880	10000	10000	10000	10000	0
245	20240514	164700	96236880	10000	10000	10000	10000	0
246	20240514	164600	96236880	10000	10000	10000	10000	0
247	20240514	164500	96236880	10000	10000	10000	10000	0
248	20240514	164400	96236880	10000	10000	10000	10000	0
249	20240514	164300	96236880	10000	10000	10000	10000	0
250	20240514	164200	96236880	10000	10000	10000	10000	0
251	20240514	164100	96236880	10000	10000	10000	10000	0
252	20240514	164000	96236880	10000	10000	10000	10000	0
253	20240514	163900	96236880	10000	10000	10000	10000	0
254	20240514	163800	96236880	10000	10000	10000	10000	0
255	20240514	163700	96236880	10000	10000	10000	10000	0
256	20240514	163600	96236880	10000	10000	10000	10000	0
257	20240514	163500	96236880	10000	10000	10000	10000	0
258	20240514	163400	96236880	10000	10000	10000	10000	0
259	20240514	163300	96236880	10000	10000	10000	10000	0
260	20240514	163200	96236880	10000	10000	10000	10000	0
261	20240514	163100	96236880	10000	10000	10000	10000	0
262	20240514	163000	96236880	10000	10000	10000	10000	0
263	20240514	162900	96236880	10000	10000	10000	10000	0
264	20240514	162800	96236880	10000	10000	10000	10000	0
265	20240514	162700	96236880	10000	10000	10000	10000	0
266	20240514	162600	96236880	10000	10000	10000	10000	0
267	20240514	162500	96236880	10000	10000	10000	10000	0
268	20240514	162400	96236880	10000	10000	10000	10000	0
269	20240514	162300	96236880	10000	10000	10000	10000	0
270	20240514	162200	96236880	10000	10000	10000	10000	0
271	20240514	162100	96236880	10000	10000	10000	10000	0
272	20240514	162000	96236880	10000	10000	10000	10000	987
273	20240514	161900	96236880	10000	10000	10000	10000	0
274	20240514	161800	96236880	10000	10000	10000	10000	0
275	20240514	161700	96236880	10000	10000	10000	10000	0
276	20240514	161600	96236880	10000	10000	10000	10000	0
277	20240514	161500	96236880	10000	10000	10000	10000	0
278	20240514	161400	96236880	10000	10000	10000	10000	0
279	20240514	161300	96236880	10000	10000	10000	10000	0
280	20240514	161200	96236880	10000	10000	10000	10000	0
281	20240514	161100	96236880	10000	10000	10000	10000	0
282	20240514	161000	96236880	10000	10000	10000	10000	0
283	20240514	160900	96236880	10000	10000	10000	10000	0
284	20240514	160800	96236880	10000	10000	10000	10000	0
285	20240514	160700	96236880	10000	10000	10000	10000	0
286	20240514	160600	96236880	10000	10000	10000	10000	0
287	20240514	160500	96236880	10000	10000	10000	10000	0
288	20240514	160400	96236880	10000	10000	10000	10000	0
289	20240514	160300	96236880	10000	10000	10000	10000	0
290	20240514	160200	96236880	10000	10000	10000	10000	0
291	20240514	160100	96236880	10000	10000	10000	10000	0
292	20240514	160000	96236880	10000	10000	10000	10000	0
293	20240514	155900	96236880	10000	10000	10000	10000	0
294	20240514	155800	96236880	10000	10000	10000	10000	0
295	20240514	155700	96236880	10000	10000	10000	10000	0
296	20240514	155600	96236880	10000	10000	10000	10000	0
297	20240514	155500	96236880	10000	10000	10000	10000	0
298	20240514	155400	96236880	10000	10000	10000	10000	0
299	20240514	155300	96236880	10000	10000	10000	10000	0
300	20240514	155200	96236880	10000	10000	10000	10000	0
301	20240514	155100	96236880	10000	10000	10000	10000	0
302	20240514	155000	96236880	10000	10000	10000	10000	987
303	20240514	154900	96236880	10000	10000	10000	10000	0
304	20240514	154800	96236880	10000	10000	10000	10000	0
305	20240514	154700	96236880	10000	10000	10000	10000	0
306	20240514	154600	96236880	10000	10000	10000	10000	0
307	20240514	154500	96236880	10000	10000	10000	10000	0
308	20240514	154400	96236880	10000	10000	10000	10000	0
309	20240514	154300	96236880	10000	10000	10000	10000	0
310	20240514	154200	96236880	10000	10000	10000	10000	0
311	20240514	154100	96236880	10000	10000	10000	10000	0
312	20240514	154000	96236880	10000	10000	10000	10000	0
313	20240514	153900	96236880	10000	10000	10000	10000	0
314	20240514	153800	96236880	10000	10000	10000	10000	0
315	20240514	153700	96236880	10000	10000	10000	10000	0
316	20240514	153600	96236880	10000	10000	10000	10000	0
317	20240514	153500	96236880	10000	10000	10000	10000	0
318	20240514	153400	96236880	10000	10000	10000	10000	0
319	20240514	153300	96236880	10000	10000	10000	10000	0
320	20240514	153200	96236880	10000	10000	10000	10000	0
321	20240514	153100	96236880	10000	10000	10000	10000	0
322	20240514	153000	96236880	10000	10000	10000	10000	987
323	20240514	152900	86366880	9990	9990	9990	9990	0
324	20240514	152800	86366880	9990	9990	9990	9990	0
325	20240514	152700	86366880	9990	9990	9990	9990	0
326	20240514	152600	86366880	9990	9990	9990	9990	0
327	20240514	152500	86366880	9990	9990	9990	9990	0
328	20240514	152400	86366880	9990	9990	9990	9990	0
329	20240514	152300	86366880	9990	9990	9990	9990	0
330	20240514	152200	86366880	9990	9990	9990	9990	0
331	20240514	152100	86366880	9990	9990	9990	9990	0
332	20240514	152000	86366880	9990	9990	9990	9990	0
333	20240514	151900	86366880	9990	9990	9990	9990	0
334	20240514	151800	86366880	9990	9980	9990	9980	140
335	20240514	151700	84968330	9910	9980	9980	9910	253
336	20240514	151600	82443740	9900	9900	9900	9900	0
337	20240514	151500	82443740	9900	9980	9980	9900	438
338	20240514	151400	78086190	9980	9940	9980	9940	136
339	20240514	151300	76731590	9940	9940	9940	9940	0
340	20240514	151200	76731590	9940	9950	9990	9910	1914
341	20240514	151100	57669830	9950	9870	9950	9850	2762
342	20240514	151000	30287060	9870	9870	9870	9870	0
343	20240514	150900	30287060	9870	9870	9870	9870	0
344	20240514	150800	30287060	9870	9870	9870	9870	0
345	20240514	150700	30287060	9870	9870	9870	9870	0
346	20240514	150600	30287060	9870	9870	9870	9870	0
347	20240514	150500	30287060	9870	9870	9870	9870	0
348	20240514	150400	30287060	9870	9870	9870	9870	0
349	20240514	150300	30287060	9870	9870	9870	9870	1
350	20240514	150200	30277190	9840	9840	9840	9840	0
351	20240514	150100	30277190	9840	9840	9840	9840	0
352	20240514	150000	30277190	9840	9850	9850	9840	17
353	20240514	145900	30109770	9870	9870	9870	9870	0
354	20240514	145800	30109770	9870	9870	9870	9870	0
355	20240514	145700	30109770	9870	9870	9870	9870	0
356	20240514	145600	30109770	9870	9870	9870	9870	0
357	20240514	145500	30109770	9870	9870	9870	9870	0
358	20240514	145400	30109770	9870	9870	9870	9870	1
359	20240514	145300	30099900	9850	9850	9850	9850	0
360	20240514	145200	30099900	9850	9850	9850	9850	0
361	20240514	145100	30099900	9850	9850	9850	9850	0
362	20240514	145000	30099900	9850	9850	9850	9850	5
363	20240514	144900	30050650	9880	9880	9880	9880	0
364	20240514	144800	30050650	9880	9880	9880	9880	0
365	20240514	144700	30050650	9880	9880	9880	9880	0
366	20240514	144600	30050650	9880	9880	9880	9880	0
367	20240514	144500	30050650	9880	9880	9880	9880	0
368	20240514	144400	30050650	9880	9880	9880	9880	0
369	20240514	144300	30050650	9880	9880	9880	9880	0
370	20240514	144200	30050650	9880	9880	9880	9880	0
371	20240514	144100	30050650	9880	9880	9880	9880	0
372	20240514	144000	30050650	9880	9880	9880	9880	0
373	20240514	143900	30050650	9880	9880	9880	9880	0
374	20240514	143800	30050650	9880	9880	9880	9880	0
375	20240514	143700	30050650	9880	9880	9880	9880	0
376	20240514	143600	30050650	9880	9880	9880	9880	0
377	20240514	143500	30050650	9880	9880	9880	9880	0
378	20240514	143400	30050650	9880	9880	9880	9880	0
379	20240514	143300	30050650	9880	9880	9880	9880	0
380	20240514	143200	30050650	9880	9880	9880	9880	0
381	20240514	143100	30050650	9880	9880	9880	9880	0
382	20240514	143000	30050650	9880	9880	9880	9880	0
383	20240514	142900	30050650	9880	9880	9880	9880	0
384	20240514	142800	30050650	9880	9880	9880	9880	0
385	20240514	142700	30050650	9880	9880	9880	9880	0
386	20240514	142600	30050650	9880	9880	9880	9880	0
387	20240514	142500	30050650	9880	9880	9880	9880	0
388	20240514	142400	30050650	9880	9880	9880	9880	0
389	20240514	142300	30050650	9880	9880	9880	9880	0
390	20240514	142200	30050650	9880	9880	9880	9880	0
391	20240514	142100	30050650	9880	9880	9880	9880	0
392	20240514	142000	30050650	9880	9880	9880	9880	0
393	20240514	141900	30050650	9880	9880	9880	9880	0
394	20240514	141800	30050650	9880	9880	9880	9880	0
395	20240514	141700	30050650	9880	9880	9880	9880	2
396	20240514	141600	30030890	9880	9880	9880	9880	0
397	20240514	141500	30030890	9880	9880	9880	9880	0
398	20240514	141400	30030890	9880	9880	9880	9880	0
399	20240514	141300	30030890	9880	9880	9880	9880	0
400	20240514	141200	30030890	9880	9880	9880	9880	0
401	20240514	141100	30030890	9880	9880	9880	9880	0
402	20240514	141000	30030890	9880	9880	9880	9880	0
403	20240514	140900	30030890	9880	9880	9880	9880	0
404	20240514	140800	30030890	9880	9880	9880	9880	0
405	20240514	140700	30030890	9880	9880	9880	9880	0
406	20240514	140600	30030890	9880	9880	9880	9880	0
407	20240514	140500	30030890	9880	9880	9880	9880	0
408	20240514	140400	30030890	9880	9880	9880	9880	0
409	20240514	140300	30030890	9880	9880	9880	9880	0
410	20240514	140200	30030890	9880	9880	9880	9880	0
411	20240514	140100	30030890	9880	9880	9880	9880	0
412	20240514	140000	30030890	9880	9880	9880	9880	0
413	20240514	135900	30030890	9880	9880	9880	9880	0
414	20240514	135800	30030890	9880	9880	9880	9880	0
415	20240514	135700	30030890	9880	9880	9880	9880	0
416	20240514	135600	30030890	9880	9880	9880	9880	0
417	20240514	135500	30030890	9880	9880	9880	9880	0
418	20240514	135400	30030890	9880	9880	9880	9880	0
419	20240514	135300	30030890	9880	9880	9880	9880	0
420	20240514	135200	30030890	9880	9880	9880	9880	0
421	20240514	135100	30030890	9880	9880	9880	9880	0
422	20240514	135000	30030890	9880	9880	9880	9880	0
423	20240514	134900	30030890	9880	9880	9880	9880	0
424	20240514	134800	30030890	9880	9880	9880	9880	0
425	20240514	134700	30030890	9880	9880	9880	9880	0
426	20240514	134600	30030890	9880	9860	9890	9860	145
427	20240514	134500	28599840	9850	9850	9850	9850	1
428	20240514	134400	28589990	9860	9860	9860	9860	0
429	20240514	134300	28589990	9860	9860	9860	9860	0
430	20240514	134200	28589990	9860	9860	9860	9860	0
431	20240514	134100	28589990	9860	9850	9860	9850	20
432	20240514	134000	28392890	9830	9830	9830	9830	0
433	20240514	133900	28392890	9830	9830	9830	9830	0
434	20240514	133800	28392890	9830	9830	9830	9830	15
435	20240514	133700	28245440	9830	9830	9830	9830	0
436	20240514	133600	28245440	9830	9830	9830	9830	0
437	20240514	133500	28245440	9830	9830	9830	9830	0
438	20240514	133400	28245440	9830	9830	9830	9830	0
439	20240514	133300	28245440	9830	9830	9830	9830	0
440	20240514	133200	28245440	9830	9830	9830	9830	0
441	20240514	133100	28245440	9830	9830	9830	9830	0
442	20240514	133000	28245440	9830	9830	9830	9830	0
443	20240514	132900	28245440	9830	9830	9830	9830	1
444	20240514	132800	28235610	9830	9830	9830	9830	0
445	20240514	132700	28235610	9830	9830	9830	9830	0
446	20240514	132600	28235610	9830	9830	9830	9830	0
447	20240514	132500	28235610	9830	9830	9830	9830	0
448	20240514	132400	28235610	9830	9830	9830	9830	0
449	20240514	132300	28235610	9830	9830	9830	9830	0
450	20240514	132200	28235610	9830	9830	9830	9830	0
451	20240514	132100	28235610	9830	9830	9830	9830	0
452	20240514	132000	28235610	9830	9830	9830	9830	0
453	20240514	131900	28235610	9830	9830	9830	9830	0
454	20240514	131800	28235610	9830	9830	9830	9830	12
455	20240514	131700	28117650	9830	9830	9830	9830	0
456	20240514	131600	28117650	9830	9830	9830	9830	0
457	20240514	131500	28117650	9830	9830	9830	9830	1
458	20240514	131400	28107820	9840	9840	9840	9840	1
459	20240514	131300	28097980	9850	9850	9850	9850	0
460	20240514	131200	28097980	9850	9850	9850	9850	0
461	20240514	131100	28097980	9850	9850	9850	9850	0
462	20240514	131000	28097980	9850	9850	9850	9850	0
463	20240514	130900	28097980	9850	9850	9850	9850	0
464	20240514	130800	28097980	9850	9850	9850	9850	0
465	20240514	130700	28097980	9850	9850	9850	9850	0
466	20240514	130600	28097980	9850	9850	9850	9850	0
467	20240514	130500	28097980	9850	9850	9850	9850	0
468	20240514	130400	28097980	9850	9850	9850	9850	0
469	20240514	130300	28097980	9850	9850	9850	9850	0
470	20240514	130200	28097980	9850	9850	9850	9850	0
471	20240514	130100	28097980	9850	9850	9850	9850	0
472	20240514	130000	28097980	9850	9850	9850	9850	0
473	20240514	125900	28097980	9850	9850	9850	9850	0
474	20240514	125800	28097980	9850	9850	9850	9850	1
475	20240514	125700	28088130	9850	9850	9850	9850	0
476	20240514	125600	28088130	9850	9850	9850	9850	0
477	20240514	125500	28088130	9850	9850	9850	9850	0
478	20240514	125400	28088130	9850	9850	9850	9850	0
479	20240514	125300	28088130	9850	9850	9850	9850	0
480	20240514	125200	28088130	9850	9850	9850	9850	1
481	20240514	125100	28078280	9810	9810	9810	9810	0
482	20240514	125000	28078280	9810	9810	9810	9810	0
483	20240514	124900	28078280	9810	9810	9810	9810	0
484	20240514	124800	28078280	9810	9820	9820	9810	10
485	20240514	124700	27980160	9820	9820	9820	9820	0
486	20240514	124600	27980160	9820	9820	9820	9820	0
487	20240514	124500	27980160	9820	9820	9820	9820	0
488	20240514	124400	27980160	9820	9820	9820	9820	0
489	20240514	124300	27980160	9820	9820	9820	9820	0
490	20240514	124200	27980160	9820	9820	9820	9820	0
491	20240514	124100	27980160	9820	9820	9820	9820	0
492	20240514	124000	27980160	9820	9820	9820	9820	0
493	20240514	123900	27980160	9820	9820	9820	9820	0
494	20240514	123800	27980160	9820	9820	9820	9820	0
495	20240514	123700	27980160	9820	9820	9820	9820	0
496	20240514	123600	27980160	9820	9820	9820	9820	30
497	20240514	123500	27685560	9820	9820	9820	9820	47
498	20240514	123400	27224020	9820	9820	9820	9820	0
499	20240514	123300	27224020	9820	9820	9820	9820	0
500	20240514	123200	27224020	9820	9820	9820	9820	0
501	20240514	123100	27224020	9820	9820	9820	9820	0
502	20240514	123000	27224020	9820	9820	9820	9820	0
503	20240514	122900	27224020	9820	9820	9820	9820	0
504	20240514	122800	27224020	9820	9820	9820	9820	0
505	20240514	122700	27224020	9820	9820	9820	9820	0
506	20240514	122600	27224020	9820	9820	9820	9820	0
507	20240514	122500	27224020	9820	9820	9820	9820	0
508	20240514	122400	27224020	9820	9820	9820	9820	0
509	20240514	122300	27224020	9820	9820	9820	9820	0
510	20240514	122200	27224020	9820	9820	9820	9820	0
511	20240514	122100	27224020	9820	9820	9820	9820	0
512	20240514	122000	27224020	9820	9820	9820	9820	0
513	20240514	121900	27224020	9820	9820	9820	9820	0
514	20240514	121800	27224020	9820	9820	9820	9820	0
515	20240514	121700	27224020	9820	9830	9830	9820	85
516	20240514	121600	26389120	9840	9840	9840	9840	0
517	20240514	121500	26389120	9840	9840	9840	9840	0
518	20240514	121400	26389120	9840	9840	9840	9840	0
519	20240514	121300	26389120	9840	9840	9840	9840	0
520	20240514	121200	26389120	9840	9840	9840	9840	0
521	20240514	121100	26389120	9840	9840	9840	9840	0
522	20240514	121000	26389120	9840	9840	9840	9840	296
523	20240514	120900	23476480	9840	9840	9840	9840	0
524	20240514	120800	23476480	9840	9840	9840	9840	0
525	20240514	120700	23476480	9840	9840	9840	9840	4
526	20240514	120600	23437120	9830	9840	9840	9830	100
527	20240514	120500	22453880	9890	9890	9890	9890	0
528	20240514	120400	22453880	9890	9890	9890	9890	0
529	20240514	120300	22453880	9890	9890	9890	9890	0
530	20240514	120200	22453880	9890	9890	9890	9890	0
531	20240514	120100	22453880	9890	9890	9890	9890	0
532	20240514	120000	22453880	9890	9890	9890	9890	0
533	20240514	115900	22453880	9890	9890	9890	9890	0
534	20240514	115800	22453880	9890	9890	9890	9890	0
535	20240514	115700	22453880	9890	9890	9890	9890	0
536	20240514	115600	22453880	9890	9890	9890	9890	0
537	20240514	115500	22453880	9890	9890	9890	9890	0
538	20240514	115400	22453880	9890	9890	9890	9890	0
539	20240514	115300	22453880	9890	9890	9890	9890	0
540	20240514	115200	22453880	9890	9890	9890	9890	0
541	20240514	115100	22453880	9890	9890	9890	9890	0
542	20240514	115000	22453880	9890	9890	9890	9890	6
543	20240514	114900	22394540	9910	9910	9910	9910	0
544	20240514	114800	22394540	9910	9910	9910	9910	0
545	20240514	114700	22394540	9910	9890	9910	9890	46
546	20240514	114600	21938980	9880	9880	9880	9880	0
547	20240514	114500	21938980	9880	9880	9880	9880	0
548	20240514	114400	21938980	9880	9880	9880	9880	0
549	20240514	114300	21938980	9880	9880	9880	9880	0
550	20240514	114200	21938980	9880	9880	9880	9880	0
551	20240514	114100	21938980	9880	9880	9880	9880	0
552	20240514	114000	21938980	9880	9880	9880	9880	0
553	20240514	113900	21938980	9880	9880	9880	9880	0
554	20240514	113800	21938980	9880	9880	9880	9880	0
555	20240514	113700	21938980	9880	9880	9880	9880	735
556	20240514	113600	14677180	9880	9880	9880	9880	0
557	20240514	113500	14677180	9880	9880	9880	9880	0
558	20240514	113400	14677180	9880	9880	9880	9880	0
559	20240514	113300	14677180	9880	9880	9880	9880	1
560	20240514	113200	14667300	9880	9880	9880	9880	0
561	20240514	113100	14667300	9880	9880	9880	9880	0
562	20240514	113000	14667300	9880	9880	9880	9880	0
563	20240514	112900	14667300	9880	9880	9880	9880	0
564	20240514	112800	14667300	9880	9880	9880	9880	0
565	20240514	112700	14667300	9880	9880	9880	9880	0
566	20240514	112600	14667300	9880	9880	9880	9880	0
567	20240514	112500	14667300	9880	9880	9880	9880	0
568	20240514	112400	14667300	9880	9880	9880	9880	0
569	20240514	112300	14667300	9880	9880	9880	9880	9
570	20240514	112200	14578380	9860	9860	9860	9860	0
571	20240514	112100	14578380	9860	9840	9860	9840	123
572	20240514	112000	13366860	9840	9840	9840	9840	0
573	20240514	111900	13366860	9840	9840	9840	9840	0
574	20240514	111800	13366860	9840	9840	9840	9840	0
575	20240514	111700	13366860	9840	9840	9840	9840	0
576	20240514	111600	13366860	9840	9840	9840	9840	0
577	20240514	111500	13366860	9840	9840	9840	9840	0
578	20240514	111400	13366860	9840	9840	9840	9840	0
579	20240514	111300	13366860	9840	9840	9840	9840	0
580	20240514	111200	13366860	9840	9840	9840	9840	3
581	20240514	111100	13337340	9830	9830	9830	9830	0
582	20240514	111000	13337340	9830	9830	9830	9830	1
583	20240514	110900	13327510	9830	9830	9830	9830	6
584	20240514	110800	13268530	9800	9800	9800	9800	0
585	20240514	110700	13268530	9800	9800	9800	9800	0
586	20240514	110600	13268530	9800	9800	9800	9800	0
587	20240514	110500	13268530	9800	9800	9800	9800	0
588	20240514	110400	13268530	9800	9800	9800	9800	0
589	20240514	110300	13268530	9800	9800	9800	9800	68
590	20240514	110200	12602130	9780	9780	9780	9780	0
591	20240514	110100	12602130	9780	9780	9780	9780	0
592	20240514	110000	12602130	9780	9780	9780	9780	0
593	20240514	105900	12602130	9780	9780	9780	9780	0
594	20240514	105800	12602130	9780	9780	9780	9780	14
595	20240514	105700	12465210	9780	9780	9780	9780	0
596	20240514	105600	12465210	9780	9780	9780	9780	0
597	20240514	105500	12465210	9780	9780	9780	9780	0
598	20240514	105400	12465210	9780	9780	9780	9780	0
599	20240514	105300	12465210	9780	9780	9780	9780	85
600	20240514	105200	11633910	9780	9780	9780	9780	0
601	20240514	105100	11633910	9780	9780	9780	9780	0
602	20240514	105000	11633910	9780	9780	9780	9780	0
603	20240514	104900	11633910	9780	9780	9780	9780	0
604	20240514	104800	11633910	9780	9780	9780	9780	0
605	20240514	104700	11633910	9780	9790	9790	9780	146
606	20240514	104600	10205700	9790	9790	9790	9790	67
607	20240514	104500	9549770	9780	9780	9780	9780	0
608	20240514	104400	9549770	9780	9780	9780	9780	0
609	20240514	104300	9549770	9780	9780	9780	9780	0
610	20240514	104200	9549770	9780	9780	9780	9780	0
611	20240514	104100	9549770	9780	9780	9780	9780	0
612	20240514	104000	9549770	9780	9780	9780	9780	0
613	20240514	103900	9549770	9780	9780	9780	9780	0
614	20240514	103800	9549770	9780	9780	9780	9780	0
615	20240514	103700	9549770	9780	9780	9780	9780	0
616	20240514	103600	9549770	9780	9780	9780	9780	0
617	20240514	103500	9549770	9780	9780	9780	9780	0
618	20240514	103400	9549770	9780	9780	9780	9780	0
619	20240514	103300	9549770	9780	9780	9780	9780	1
620	20240514	103200	9539990	9790	9790	9790	9790	0
621	20240514	103100	9539990	9790	9790	9790	9790	0
622	20240514	103000	9539990	9790	9790	9790	9790	4
623	20240514	102900	9500830	9790	9790	9790	9790	0
624	20240514	102800	9500830	9790	9790	9790	9790	0
625	20240514	102700	9500830	9790	9790	9790	9790	0
626	20240514	102600	9500830	9790	9790	9790	9790	0
627	20240514	102500	9500830	9790	9790	9790	9790	0
628	20240514	102400	9500830	9790	9790	9790	9790	22
629	20240514	102300	9285450	9800	9800	9800	9800	0
630	20240514	102200	9285450	9800	9800	9800	9800	0
631	20240514	102100	9285450	9800	9800	9800	9800	0
632	20240514	102000	9285450	9800	9800	9800	9800	1
633	20240514	101900	9275650	9810	9810	9810	9810	0
634	20240514	101800	9275650	9810	9810	9810	9810	0
635	20240514	101700	9275650	9810	9800	9810	9800	11
636	20240514	101600	9167840	9800	9800	9800	9800	0
637	20240514	101500	9167840	9800	9800	9800	9800	0
638	20240514	101400	9167840	9800	9800	9800	9800	0
639	20240514	101300	9167840	9800	9800	9800	9800	0
640	20240514	101200	9167840	9800	9800	9800	9800	0
641	20240514	101100	9167840	9800	9800	9800	9800	0
642	20240514	101000	9167840	9800	9800	9800	9800	0
643	20240514	100900	9167840	9800	9800	9800	9800	0
644	20240514	100800	9167840	9800	9800	9800	9800	0
645	20240514	100700	9167840	9800	9800	9800	9800	0
646	20240514	100600	9167840	9800	9800	9800	9800	0
647	20240514	100500	9167840	9800	9800	9800	9800	0
648	20240514	100400	9167840	9800	9800	9800	9800	0
649	20240514	100300	9167840	9800	9800	9800	9800	2
650	20240514	100200	9148240	9810	9810	9810	9810	7
651	20240514	100100	9079570	9820	9820	9820	9820	0
652	20240514	100000	9079570	9820	9820	9820	9820	0
653	20240514	095900	9079570	9820	9820	9820	9820	0
654	20240514	095800	9079570	9820	9830	9830	9820	8
655	20240514	095700	9001000	9830	9830	9830	9830	0
656	20240514	095600	9001000	9830	9830	9830	9830	0
657	20240514	095500	9001000	9830	9830	9830	9830	0
658	20240514	095400	9001000	9830	9830	9830	9830	0
659	20240514	095300	9001000	9830	9830	9830	9830	1
660	20240514	095200	8991170	9830	9830	9830	9830	0
661	20240514	095100	8991170	9830	9830	9830	9830	0
662	20240514	095000	8991170	9830	9830	9830	9830	2
663	20240514	094900	8971510	9830	9830	9830	9830	0
664	20240514	094800	8971510	9830	9830	9830	9830	0
665	20240514	094700	8971510	9830	9830	9830	9830	0
666	20240514	094600	8971510	9830	9830	9830	9830	0
667	20240514	094500	8971510	9830	9830	9830	9830	0
668	20240514	094400	8971510	9830	9830	9830	9830	0
669	20240514	094300	8971510	9830	9830	9830	9830	0
670	20240514	094200	8971510	9830	9830	9830	9830	0
671	20240514	094100	8971510	9830	9830	9830	9830	0
672	20240514	094000	8971510	9830	9830	9830	9830	0
673	20240514	093900	8971510	9830	9830	9830	9830	0
674	20240514	093800	8971510	9830	9830	9830	9830	0
675	20240514	093700	8971510	9830	9830	9830	9830	0
676	20240514	093600	8971510	9830	9830	9830	9830	0
677	20240514	093500	8971510	9830	9830	9830	9830	0
678	20240514	093400	8971510	9830	9830	9830	9830	0
679	20240514	093300	8971510	9830	9830	9830	9830	0
680	20240514	093200	8971510	9830	9830	9830	9830	0
681	20240514	093100	8971510	9830	9830	9830	9830	5
682	20240514	093000	8922360	9830	9830	9830	9830	170
683	20240514	092900	7251260	9830	9830	9830	9830	0
684	20240514	092800	7251260	9830	9830	9830	9830	1
685	20240514	092700	7241430	9760	9760	9760	9760	0
686	20240514	092600	7241430	9760	9760	9760	9760	0
687	20240514	092500	7241430	9760	9760	9760	9760	0
688	20240514	092400	7241430	9760	9810	9810	9760	210
689	20240514	092300	5189160	9820	9820	9820	9820	1
690	20240514	092200	5179340	9830	9830	9830	9830	30
691	20240514	092100	4884440	9830	9830	9830	9830	0
692	20240514	092000	4884440	9830	9830	9830	9830	0
693	20240514	091900	4884440	9830	9830	9830	9830	0
694	20240514	091800	4884440	9830	9830	9830	9830	0
695	20240514	091700	4884440	9830	9830	9830	9830	0
696	20240514	091600	4884440	9830	9830	9830	9830	2
697	20240514	091500	4864780	9830	9830	9830	9830	0
698	20240514	091400	4864780	9830	9830	9830	9830	0
699	20240514	091300	4864780	9830	9830	9830	9830	0
700	20240514	091200	4864780	9830	9830	9830	9830	6
701	20240514	091100	4805800	9840	9840	9840	9840	0
702	20240514	091000	4805800	9840	9840	9840	9840	0
703	20240514	090900	4805800	9840	9840	9840	9840	1
704	20240514	090800	4795960	9850	9850	9850	9850	44
705	20240514	090700	4362560	9850	9850	9850	9850	0
706	20240514	090600	4362560	9850	9850	9850	9850	10
707	20240514	090500	4264060	9850	9850	9850	9850	1
708	20240514	090400	4254210	9800	9800	9800	9800	41
709	20240514	090300	3852410	9810	9810	9810	9810	54
710	20240514	090200	3322670	9840	9840	9840	9840	0
711	20240514	090100	3322670	9840	9870	9870	9840	11
712	20240514	090000	3214250	9890	9890	9890	9890	325