KissMeData/053270/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	193200	172151240	2715	2715	2715	2715	766
3	20240514	193100	172151240	2715	2715	2715	2715	0
4	20240514	193000	172151240	2715	2715	2715	2715	0
5	20240514	192900	172151240	2715	2715	2715	2715	0
6	20240514	192800	172151240	2715	2715	2715	2715	0
7	20240514	192700	172151240	2715	2715	2715	2715	0
8	20240514	192600	172151240	2715	2715	2715	2715	0
9	20240514	192500	172151240	2715	2715	2715	2715	0
10	20240514	192400	172151240	2715	2715	2715	2715	0
11	20240514	192300	172151240	2715	2715	2715	2715	0
12	20240514	192200	172151240	2715	2715	2715	2715	0
13	20240514	192100	172151240	2715	2715	2715	2715	0
14	20240514	192000	172151240	2715	2715	2715	2715	0
15	20240514	191900	172151240	2715	2715	2715	2715	0
16	20240514	191800	172151240	2715	2715	2715	2715	0
17	20240514	191700	172151240	2715	2715	2715	2715	0
18	20240514	191600	172151240	2715	2715	2715	2715	0
19	20240514	191500	172151240	2715	2715	2715	2715	0
20	20240514	191400	172151240	2715	2715	2715	2715	0
21	20240514	191300	172151240	2715	2715	2715	2715	0
22	20240514	191200	172151240	2715	2715	2715	2715	0
23	20240514	191100	172151240	2715	2715	2715	2715	0
24	20240514	191000	172151240	2715	2715	2715	2715	0
25	20240514	190900	172151240	2715	2715	2715	2715	0
26	20240514	190800	172151240	2715	2715	2715	2715	0
27	20240514	190700	172151240	2715	2715	2715	2715	0
28	20240514	190600	172151240	2715	2715	2715	2715	0
29	20240514	190500	172151240	2715	2715	2715	2715	0
30	20240514	190400	172151240	2715	2715	2715	2715	0
31	20240514	190300	172151240	2715	2715	2715	2715	0
32	20240514	190200	172151240	2715	2715	2715	2715	766
33	20240514	190100	172151240	2715	2715	2715	2715	0
34	20240514	190000	172151240	2715	2715	2715	2715	0
35	20240514	185900	172151240	2715	2715	2715	2715	0
36	20240514	185800	172151240	2715	2715	2715	2715	0
37	20240514	185700	172151240	2715	2715	2715	2715	0
38	20240514	185600	172151240	2715	2715	2715	2715	0
39	20240514	185500	172151240	2715	2715	2715	2715	0
40	20240514	185400	172151240	2715	2715	2715	2715	0
41	20240514	185300	172151240	2715	2715	2715	2715	0
42	20240514	185200	172151240	2715	2715	2715	2715	0
43	20240514	185100	172151240	2715	2715	2715	2715	0
44	20240514	185000	172151240	2715	2715	2715	2715	0
45	20240514	184900	172151240	2715	2715	2715	2715	0
46	20240514	184800	172151240	2715	2715	2715	2715	0
47	20240514	184700	172151240	2715	2715	2715	2715	0
48	20240514	184600	172151240	2715	2715	2715	2715	0
49	20240514	184500	172151240	2715	2715	2715	2715	0
50	20240514	184400	172151240	2715	2715	2715	2715	0
51	20240514	184300	172151240	2715	2715	2715	2715	0
52	20240514	184200	172151240	2715	2715	2715	2715	0
53	20240514	184100	172151240	2715	2715	2715	2715	0
54	20240514	184000	172151240	2715	2715	2715	2715	0
55	20240514	183900	172151240	2715	2715	2715	2715	0
56	20240514	183800	172151240	2715	2715	2715	2715	0
57	20240514	183700	172151240	2715	2715	2715	2715	0
58	20240514	183600	172151240	2715	2715	2715	2715	0
59	20240514	183500	172151240	2715	2715	2715	2715	0
60	20240514	183400	172151240	2715	2715	2715	2715	0
61	20240514	183300	172151240	2715	2715	2715	2715	0
62	20240514	183200	172151240	2715	2715	2715	2715	766
63	20240514	183100	172151240	2715	2715	2715	2715	0
64	20240514	183000	172151240	2715	2715	2715	2715	0
65	20240514	182900	172151240	2715	2715	2715	2715	0
66	20240514	182800	172151240	2715	2715	2715	2715	0
67	20240514	182700	172151240	2715	2715	2715	2715	0
68	20240514	182600	172151240	2715	2715	2715	2715	0
69	20240514	182500	172151240	2715	2715	2715	2715	0
70	20240514	182400	172151240	2715	2715	2715	2715	0
71	20240514	182300	172151240	2715	2715	2715	2715	0
72	20240514	182200	172151240	2715	2715	2715	2715	0
73	20240514	182100	172151240	2715	2715	2715	2715	0
74	20240514	182000	172151240	2715	2715	2715	2715	0
75	20240514	181900	172151240	2715	2715	2715	2715	0
76	20240514	181800	172151240	2715	2715	2715	2715	0
77	20240514	181700	172151240	2715	2715	2715	2715	0
78	20240514	181600	172151240	2715	2715	2715	2715	0
79	20240514	181500	172151240	2715	2715	2715	2715	0
80	20240514	181400	172151240	2715	2715	2715	2715	0
81	20240514	181300	172151240	2715	2715	2715	2715	0
82	20240514	181200	172151240	2715	2715	2715	2715	0
83	20240514	181100	172151240	2715	2715	2715	2715	0
84	20240514	181000	172151240	2715	2715	2715	2715	0
85	20240514	180900	172151240	2715	2715	2715	2715	0
86	20240514	180800	172151240	2715	2715	2715	2715	0
87	20240514	180700	172151240	2715	2715	2715	2715	0
88	20240514	180600	172151240	2715	2715	2715	2715	0
89	20240514	180500	172151240	2715	2715	2715	2715	0
90	20240514	180400	172151240	2715	2715	2715	2715	0
91	20240514	180300	172151240	2715	2715	2715	2715	0
92	20240514	180200	172151240	2715	2715	2715	2715	766
93	20240514	180100	172151240	2715	2715	2715	2715	0
94	20240514	180000	172151240	2715	2715	2715	2715	0
95	20240514	175900	172151240	2715	2715	2715	2715	0
96	20240514	175800	172151240	2715	2715	2715	2715	0
97	20240514	175700	172151240	2715	2715	2715	2715	0
98	20240514	175600	172151240	2715	2715	2715	2715	0
99	20240514	175500	172151240	2715	2715	2715	2715	0
100	20240514	175400	172151240	2715	2715	2715	2715	0
101	20240514	175300	172151240	2715	2715	2715	2715	0
102	20240514	175200	172151240	2715	2715	2715	2715	0
103	20240514	175100	172151240	2715	2715	2715	2715	0
104	20240514	175000	172151240	2715	2715	2715	2715	0
105	20240514	174900	172151240	2715	2715	2715	2715	0
106	20240514	174800	172151240	2715	2715	2715	2715	0
107	20240514	174700	172151240	2715	2715	2715	2715	0
108	20240514	174600	172151240	2715	2715	2715	2715	0
109	20240514	174500	172151240	2715	2715	2715	2715	0
110	20240514	174400	172151240	2715	2715	2715	2715	0
111	20240514	174300	172151240	2715	2715	2715	2715	0
112	20240514	174200	172151240	2715	2715	2715	2715	0
113	20240514	174100	172151240	2715	2715	2715	2715	0
114	20240514	174000	172151240	2715	2715	2715	2715	0
115	20240514	173900	172151240	2715	2715	2715	2715	0
116	20240514	173800	172151240	2715	2715	2715	2715	0
117	20240514	173700	172151240	2715	2715	2715	2715	0
118	20240514	173600	172151240	2715	2715	2715	2715	0
119	20240514	173500	172151240	2715	2715	2715	2715	0
120	20240514	173400	172151240	2715	2715	2715	2715	0
121	20240514	173300	172151240	2715	2715	2715	2715	0
122	20240514	173200	172151240	2715	2715	2715	2715	766
123	20240514	173100	172151240	2715	2715	2715	2715	0
124	20240514	173000	172151240	2715	2715	2715	2715	0
125	20240514	172900	172151240	2715	2715	2715	2715	0
126	20240514	172800	172151240	2715	2715	2715	2715	0
127	20240514	172700	172151240	2715	2715	2715	2715	0
128	20240514	172600	172151240	2715	2715	2715	2715	0
129	20240514	172500	172151240	2715	2715	2715	2715	0
130	20240514	172400	172151240	2715	2715	2715	2715	0
131	20240514	172300	172151240	2715	2715	2715	2715	0
132	20240514	172200	172151240	2715	2715	2715	2715	0
133	20240514	172100	172151240	2715	2715	2715	2715	0
134	20240514	172000	172151240	2715	2715	2715	2715	0
135	20240514	171900	172151240	2715	2715	2715	2715	0
136	20240514	171800	172151240	2715	2715	2715	2715	0
137	20240514	171700	172151240	2715	2715	2715	2715	0
138	20240514	171600	172151240	2715	2715	2715	2715	0
139	20240514	171500	172151240	2715	2715	2715	2715	0
140	20240514	171400	172151240	2715	2715	2715	2715	0
141	20240514	171300	172151240	2715	2715	2715	2715	0
142	20240514	171200	172151240	2715	2715	2715	2715	0
143	20240514	171100	172151240	2715	2715	2715	2715	0
144	20240514	171000	172151240	2715	2715	2715	2715	0
145	20240514	170900	172151240	2715	2715	2715	2715	0
146	20240514	170800	172151240	2715	2715	2715	2715	0
147	20240514	170700	172151240	2715	2715	2715	2715	0
148	20240514	170600	172151240	2715	2715	2715	2715	0
149	20240514	170500	172151240	2715	2715	2715	2715	0
150	20240514	170400	172151240	2715	2715	2715	2715	0
151	20240514	170300	172151240	2715	2715	2715	2715	0
152	20240514	170200	172151240	2715	2715	2715	2715	766
153	20240514	170100	172151240	2715	2715	2715	2715	0
154	20240514	170000	172151240	2715	2715	2715	2715	0
155	20240514	165900	172151240	2715	2715	2715	2715	0
156	20240514	165800	172151240	2715	2715	2715	2715	0
157	20240514	165700	172151240	2715	2715	2715	2715	0
158	20240514	165600	172151240	2715	2715	2715	2715	0
159	20240514	165500	172151240	2715	2715	2715	2715	0
160	20240514	165400	172151240	2715	2715	2715	2715	0
161	20240514	165300	172151240	2715	2715	2715	2715	0
162	20240514	165200	172151240	2715	2715	2715	2715	0
163	20240514	165100	172151240	2715	2715	2715	2715	0
164	20240514	165000	172151240	2715	2715	2715	2715	0
165	20240514	164900	172151240	2715	2715	2715	2715	0
166	20240514	164800	172151240	2715	2715	2715	2715	0
167	20240514	164700	172151240	2715	2715	2715	2715	0
168	20240514	164600	172151240	2715	2715	2715	2715	0
169	20240514	164500	172151240	2715	2715	2715	2715	0
170	20240514	164400	172151240	2715	2715	2715	2715	0
171	20240514	164300	172151240	2715	2715	2715	2715	0
172	20240514	164200	172151240	2715	2715	2715	2715	0
173	20240514	164100	172151240	2715	2715	2715	2715	0
174	20240514	164000	172151240	2715	2715	2715	2715	0
175	20240514	163900	172151240	2715	2715	2715	2715	0
176	20240514	163800	172151240	2715	2715	2715	2715	0
177	20240514	163700	172151240	2715	2715	2715	2715	0
178	20240514	163600	172151240	2715	2715	2715	2715	0
179	20240514	163500	172151240	2715	2715	2715	2715	0
180	20240514	163400	172151240	2715	2715	2715	2715	0
181	20240514	163300	172151240	2715	2715	2715	2715	0
182	20240514	163200	172151240	2715	2715	2715	2715	766
183	20240514	163100	172151240	2715	2715	2715	2715	0
184	20240514	163000	172151240	2715	2715	2715	2715	0
185	20240514	162900	172151240	2715	2715	2715	2715	0
186	20240514	162800	172151240	2715	2715	2715	2715	0
187	20240514	162700	172151240	2715	2715	2715	2715	0
188	20240514	162600	172151240	2715	2715	2715	2715	0
189	20240514	162500	172151240	2715	2715	2715	2715	0
190	20240514	162400	172151240	2715	2715	2715	2715	0
191	20240514	162300	172151240	2715	2715	2715	2715	0
192	20240514	162200	172151240	2715	2715	2715	2715	0
193	20240514	162100	172151240	2715	2715	2715	2715	0
194	20240514	162000	172151240	2715	2715	2715	2715	0
195	20240514	161900	172151240	2715	2715	2715	2715	0
196	20240514	161800	172151240	2715	2715	2715	2715	0
197	20240514	161700	172151240	2715	2715	2715	2715	0
198	20240514	161600	172151240	2715	2715	2715	2715	0
199	20240514	161500	172151240	2715	2715	2715	2715	0
200	20240514	161400	172151240	2715	2715	2715	2715	0
201	20240514	161300	172151240	2715	2715	2715	2715	0
202	20240514	161200	172151240	2715	2715	2715	2715	0
203	20240514	161100	172151240	2715	2715	2715	2715	0
204	20240514	161000	172151240	2715	2715	2715	2715	0
205	20240514	160900	172151240	2715	2715	2715	2715	0
206	20240514	160800	172151240	2715	2715	2715	2715	0
207	20240514	160700	172151240	2715	2715	2715	2715	0
208	20240514	160600	172151240	2715	2715	2715	2715	0
209	20240514	160500	172151240	2715	2715	2715	2715	0
210	20240514	160400	172151240	2715	2715	2715	2715	0
211	20240514	160300	172151240	2715	2715	2715	2715	0
212	20240514	160200	172151240	2715	2715	2715	2715	766
213	20240514	160100	172151240	2715	2715	2715	2715	0
214	20240514	160000	172151240	2715	2715	2715	2715	0
215	20240514	155900	172151240	2715	2715	2715	2715	0
216	20240514	155800	172151240	2715	2715	2715	2715	0
217	20240514	155700	172151240	2715	2715	2715	2715	0
218	20240514	155600	172151240	2715	2715	2715	2715	0
219	20240514	155500	172151240	2715	2715	2715	2715	0
220	20240514	155400	172151240	2715	2715	2715	2715	0
221	20240514	155300	172151240	2715	2715	2715	2715	0
222	20240514	155200	172151240	2715	2715	2715	2715	0
223	20240514	155100	172151240	2715	2715	2715	2715	0
224	20240514	155000	172151240	2715	2715	2715	2715	0
225	20240514	154900	172151240	2715	2715	2715	2715	0
226	20240514	154800	172151240	2715	2715	2715	2715	0
227	20240514	154700	172151240	2715	2715	2715	2715	0
228	20240514	154600	172151240	2715	2715	2715	2715	0
229	20240514	154500	172151240	2715	2715	2715	2715	0
230	20240514	154400	172151240	2715	2715	2715	2715	0
231	20240514	154300	172151240	2715	2715	2715	2715	0
232	20240514	154200	172151240	2715	2715	2715	2715	0
233	20240514	154100	172151240	2715	2715	2715	2715	0
234	20240514	154000	172151240	2715	2715	2715	2715	0
235	20240514	153900	172151240	2715	2715	2715	2715	0
236	20240514	153800	172151240	2715	2715	2715	2715	0
237	20240514	153700	172151240	2715	2715	2715	2715	0
238	20240514	153600	172151240	2715	2715	2715	2715	0
239	20240514	153500	172151240	2715	2715	2715	2715	0
240	20240514	153400	172151240	2715	2715	2715	2715	0
241	20240514	153300	172151240	2715	2715	2715	2715	0
242	20240514	153200	172151240	2715	2715	2715	2715	766
243	20240514	153100	172151240	2715	2715	2715	2715	0
244	20240514	153000	172151240	2715	2715	2715	2715	766
245	20240514	152900	170071550	2715	2715	2715	2715	0
246	20240514	152800	170071550	2715	2715	2715	2715	0
247	20240514	152700	170071550	2715	2715	2715	2715	0
248	20240514	152600	170071550	2715	2715	2715	2715	0
249	20240514	152500	170071550	2715	2715	2715	2715	0
250	20240514	152400	170071550	2715	2715	2715	2715	0
251	20240514	152300	170071550	2715	2715	2715	2715	0
252	20240514	152200	170071550	2715	2715	2715	2715	0
253	20240514	152100	170071550	2715	2715	2715	2715	0
254	20240514	152000	170071550	2715	2715	2715	2715	0
255	20240514	151900	170071550	2715	2715	2715	2715	32
256	20240514	151800	169984670	2715	2715	2715	2715	0
257	20240514	151700	169984670	2715	2715	2715	2715	3
258	20240514	151600	169976525	2715	2715	2715	2715	0
259	20240514	151500	169976525	2715	2715	2715	2715	325
260	20240514	151400	169094150	2720	2710	2720	2710	11
261	20240514	151300	169064330	2720	2715	2720	2715	1801
262	20240514	151200	164174610	2720	2720	2720	2720	0
263	20240514	151100	164174610	2720	2720	2720	2720	0
264	20240514	151000	164174610	2720	2720	2720	2720	0
265	20240514	150900	164174610	2720	2720	2720	2720	4
266	20240514	150800	164163730	2720	2705	2720	2695	2715
267	20240514	150700	156841225	2705	2715	2715	2705	1535
268	20240514	150600	152685310	2720	2720	2720	2720	0
269	20240514	150500	152685310	2720	2710	2720	2710	47
270	20240514	150400	152557930	2715	2715	2715	2715	300
271	20240514	150300	151743430	2715	2715	2715	2715	0
272	20240514	150200	151743430	2715	2715	2715	2715	404
273	20240514	150100	150646570	2720	2720	2720	2720	0
274	20240514	150000	150646570	2720	2720	2720	2720	0
275	20240514	145900	150646570	2720	2720	2720	2720	41
276	20240514	145800	150535050	2720	2720	2720	2720	0
277	20240514	145700	150535050	2720	2720	2720	2720	0
278	20240514	145600	150535050	2720	2720	2720	2720	0
279	20240514	145500	150535050	2720	2720	2720	2720	0
280	20240514	145400	150535050	2720	2720	2720	2720	0
281	20240514	145300	150535050	2720	2720	2720	2720	81
282	20240514	145200	150314730	2725	2725	2725	2725	5
283	20240514	145100	150301105	2725	2720	2725	2720	3059
284	20240514	145000	141980600	2720	2720	2720	2720	0
285	20240514	144900	141980600	2720	2720	2720	2720	0
286	20240514	144800	141980600	2720	2720	2720	2720	0
287	20240514	144700	141980600	2720	2720	2720	2720	0
288	20240514	144600	141980600	2720	2720	2720	2720	0
289	20240514	144500	141980600	2720	2720	2720	2720	0
290	20240514	144400	141980600	2720	2720	2720	2720	500
291	20240514	144300	140620600	2725	2725	2725	2725	0
292	20240514	144200	140620600	2725	2725	2725	2725	0
293	20240514	144100	140620600	2725	2725	2725	2725	0
294	20240514	144000	140620600	2725	2720	2725	2720	701
295	20240514	143900	138713875	2720	2720	2720	2720	1
296	20240514	143800	138711155	2710	2710	2710	2710	1048
297	20240514	143700	135871075	2710	2710	2710	2710	0
298	20240514	143600	135871075	2710	2710	2710	2710	0
299	20240514	143500	135871075	2710	2710	2710	2710	0
300	20240514	143400	135871075	2710	2710	2710	2710	0
301	20240514	143300	135871075	2710	2710	2710	2710	0
302	20240514	143200	135871075	2710	2710	2710	2710	0
303	20240514	143100	135871075	2710	2710	2710	2710	0
304	20240514	143000	135871075	2710	2710	2710	2710	0
305	20240514	142900	135871075	2710	2710	2710	2710	50
306	20240514	142800	135735575	2710	2705	2710	2705	241
307	20240514	142700	135082895	2710	2710	2710	2710	0
308	20240514	142600	135082895	2710	2710	2710	2710	0
309	20240514	142500	135082895	2710	2705	2710	2705	8
310	20240514	142400	135061250	2710	2710	2710	2710	0
311	20240514	142300	135061250	2710	2710	2710	2710	0
312	20240514	142200	135061250	2710	2710	2710	2710	0
313	20240514	142100	135061250	2710	2710	2710	2710	0
314	20240514	142000	135061250	2710	2710	2710	2710	4
315	20240514	141900	135050410	2710	2710	2710	2710	0
316	20240514	141800	135050410	2710	2710	2710	2710	1
317	20240514	141700	135047700	2705	2700	2705	2700	932
318	20240514	141600	132527140	2710	2710	2710	2710	0
319	20240514	141500	132527140	2710	2705	2710	2705	1001
320	20240514	141400	129819430	2710	2710	2710	2710	0
321	20240514	141300	129819430	2710	2710	2710	2705	99
322	20240514	141200	129551620	2720	2720	2720	2720	0
323	20240514	141100	129551620	2720	2720	2720	2720	0
324	20240514	141000	129551620	2720	2720	2720	2720	5
325	20240514	140900	129538020	2720	2720	2720	2720	2
326	20240514	140800	129532580	2715	2720	2720	2715	1053
327	20240514	140700	126673470	2730	2725	2730	2725	2
328	20240514	140600	126668015	2730	2730	2730	2730	5
329	20240514	140500	126654365	2730	2730	2730	2730	2
330	20240514	140400	126648905	2730	2730	2730	2730	0
331	20240514	140300	126648905	2730	2730	2730	2730	1
332	20240514	140200	126646175	2725	2725	2725	2725	1
333	20240514	140100	126643450	2735	2735	2735	2735	0
334	20240514	140000	126643450	2735	2735	2735	2735	1
335	20240514	135900	126640715	2750	2735	2750	2735	1469
336	20240514	135800	122604090	2735	2735	2735	2735	7
337	20240514	135700	122584945	2735	2735	2740	2735	402
338	20240514	135600	121484475	2730	2720	2730	2720	10522
339	20240514	135500	92819730	2715	2705	2715	2705	8640
340	20240514	135400	69408520	2705	2705	2705	2705	0
341	20240514	135300	69408520	2705	2705	2705	2705	0
342	20240514	135200	69408520	2705	2705	2705	2705	0
343	20240514	135100	69408520	2705	2705	2705	2705	0
344	20240514	135000	69408520	2705	2705	2705	2705	0
345	20240514	134900	69408520	2705	2705	2705	2705	0
346	20240514	134800	69408520	2705	2705	2705	2705	0
347	20240514	134700	69408520	2705	2705	2705	2705	0
348	20240514	134600	69408520	2705	2705	2705	2705	0
349	20240514	134500	69408520	2705	2705	2705	2705	0
350	20240514	134400	69408520	2705	2700	2705	2700	52
351	20240514	134300	69268110	2700	2700	2700	2700	30
352	20240514	134200	69187110	2705	2705	2705	2705	1
353	20240514	134100	69184405	2705	2705	2705	2705	0
354	20240514	134000	69184405	2705	2705	2705	2705	0
355	20240514	133900	69184405	2705	2705	2705	2705	0
356	20240514	133800	69184405	2705	2705	2705	2705	0
357	20240514	133700	69184405	2705	2705	2705	2705	1
358	20240514	133600	69181700	2700	2700	2700	2700	44
359	20240514	133500	69062900	2700	2700	2700	2700	100
360	20240514	133400	68792900	2705	2705	2705	2705	0
361	20240514	133300	68792900	2705	2705	2705	2705	0
362	20240514	133200	68792900	2705	2705	2705	2705	0
363	20240514	133100	68792900	2705	2705	2705	2705	0
364	20240514	133000	68792900	2705	2705	2705	2705	0
365	20240514	132900	68792900	2705	2705	2705	2705	0
366	20240514	132800	68792900	2705	2705	2705	2705	0
367	20240514	132700	68792900	2705	2705	2705	2705	1
368	20240514	132600	68790195	2700	2700	2700	2700	0
369	20240514	132500	68790195	2700	2700	2700	2700	0
370	20240514	132400	68790195	2700	2700	2700	2700	1892
371	20240514	132300	63681795	2705	2705	2705	2705	100
372	20240514	132200	63411295	2705	2705	2705	2705	0
373	20240514	132100	63411295	2705	2705	2705	2705	0
374	20240514	132000	63411295	2705	2705	2705	2705	1
375	20240514	131900	63408590	2705	2705	2705	2705	1
376	20240514	131800	63405885	2700	2700	2700	2700	1
377	20240514	131700	63403185	2705	2705	2705	2705	0
378	20240514	131600	63403185	2705	2705	2705	2705	0
379	20240514	131500	63403185	2705	2705	2705	2705	0
380	20240514	131400	63403185	2705	2705	2705	2705	0
381	20240514	131300	63403185	2705	2705	2705	2705	0
382	20240514	131200	63403185	2705	2705	2705	2705	0
383	20240514	131100	63403185	2705	2705	2705	2705	0
384	20240514	131000	63403185	2705	2705	2705	2705	200
385	20240514	130900	62862185	2705	2705	2705	2705	0
386	20240514	130800	62862185	2705	2705	2705	2705	0
387	20240514	130700	62862185	2705	2705	2705	2705	0
388	20240514	130600	62862185	2705	2705	2705	2705	0
389	20240514	130500	62862185	2705	2705	2705	2705	0
390	20240514	130400	62862185	2705	2705	2705	2705	0
391	20240514	130300	62862185	2705	2705	2705	2705	0
392	20240514	130200	62862185	2705	2705	2705	2705	0
393	20240514	130100	62862185	2705	2705	2705	2705	1
394	20240514	130000	62859480	2700	2700	2700	2700	500
395	20240514	125900	61509480	2705	2705	2705	2705	0
396	20240514	125800	61509480	2705	2705	2705	2705	11
397	20240514	125700	61479725	2705	2705	2705	2705	0
398	20240514	125600	61479725	2705	2705	2705	2705	0
399	20240514	125500	61479725	2705	2705	2705	2705	0
400	20240514	125400	61479725	2705	2705	2705	2705	0
401	20240514	125300	61479725	2705	2705	2705	2705	1
402	20240514	125200	61477020	2705	2705	2705	2705	0
403	20240514	125100	61477020	2705	2705	2705	2705	0
404	20240514	125000	61477020	2705	2705	2705	2705	0
405	20240514	124900	61477020	2705	2705	2705	2705	0
406	20240514	124800	61477020	2705	2705	2705	2705	0
407	20240514	124700	61477020	2705	2705	2705	2705	60
408	20240514	124600	61314720	2705	2705	2705	2705	0
409	20240514	124500	61314720	2705	2705	2705	2705	10
410	20240514	124400	61287670	2705	2705	2705	2705	0
411	20240514	124300	61287670	2705	2705	2705	2705	0
412	20240514	124200	61287670	2705	2705	2705	2705	0
413	20240514	124100	61287670	2705	2700	2705	2700	241
414	20240514	124000	60636515	2705	2705	2705	2705	0
415	20240514	123900	60636515	2705	2705	2705	2705	0
416	20240514	123800	60636515	2705	2705	2705	2705	0
417	20240514	123700	60636515	2705	2705	2705	2705	0
418	20240514	123600	60636515	2705	2705	2705	2705	0
419	20240514	123500	60636515	2705	2705	2705	2705	0
420	20240514	123400	60636515	2705	2705	2705	2705	0
421	20240514	123300	60636515	2705	2705	2705	2705	0
422	20240514	123200	60636515	2705	2705	2705	2705	0
423	20240514	123100	60636515	2705	2705	2705	2705	0
424	20240514	123000	60636515	2705	2705	2705	2705	0
425	20240514	122900	60636515	2705	2705	2705	2705	0
426	20240514	122800	60636515	2705	2705	2705	2705	0
427	20240514	122700	60636515	2705	2705	2705	2705	0
428	20240514	122600	60636515	2705	2705	2705	2705	0
429	20240514	122500	60636515	2705	2705	2705	2705	0
430	20240514	122400	60636515	2705	2705	2705	2705	1
431	20240514	122300	60633810	2705	2705	2705	2705	0
432	20240514	122200	60633810	2705	2705	2705	2705	0
433	20240514	122100	60633810	2705	2705	2705	2705	0
434	20240514	122000	60633810	2705	2705	2705	2705	0
435	20240514	121900	60633810	2705	2705	2705	2705	0
436	20240514	121800	60633810	2705	2705	2705	2705	0
437	20240514	121700	60633810	2705	2705	2705	2705	0
438	20240514	121600	60633810	2705	2705	2705	2705	0
439	20240514	121500	60633810	2705	2705	2705	2705	0
440	20240514	121400	60633810	2705	2705	2705	2705	0
441	20240514	121300	60633810	2705	2705	2705	2705	0
442	20240514	121200	60633810	2705	2705	2705	2705	0
443	20240514	121100	60633810	2705	2705	2705	2705	0
444	20240514	121000	60633810	2705	2705	2705	2705	0
445	20240514	120900	60633810	2705	2705	2705	2705	0
446	20240514	120800	60633810	2705	2705	2705	2705	0
447	20240514	120700	60633810	2705	2705	2705	2705	0
448	20240514	120600	60633810	2705	2705	2705	2705	951
449	20240514	120500	58061355	2705	2705	2705	2705	50
450	20240514	120400	57926105	2705	2705	2705	2705	0
451	20240514	120300	57926105	2705	2705	2705	2705	0
452	20240514	120200	57926105	2705	2705	2705	2705	0
453	20240514	120100	57926105	2705	2705	2705	2705	1000
454	20240514	120000	55221105	2700	2700	2700	2700	190
455	20240514	115900	54708105	2705	2705	2705	2705	0
456	20240514	115800	54708105	2705	2705	2705	2705	30
457	20240514	115700	54626955	2710	2710	2710	2710	0
458	20240514	115600	54626955	2710	2710	2710	2710	0
459	20240514	115500	54626955	2710	2710	2710	2710	0
460	20240514	115400	54626955	2710	2710	2710	2710	0
461	20240514	115300	54626955	2710	2710	2710	2710	7
462	20240514	115200	54607985	2710	2710	2710	2710	0
463	20240514	115100	54607985	2710	2710	2710	2710	0
464	20240514	115000	54607985	2710	2710	2710	2710	0
465	20240514	114900	54607985	2710	2710	2710	2710	334
466	20240514	114800	53702845	2710	2710	2710	2710	0
467	20240514	114700	53702845	2710	2710	2710	2710	0
468	20240514	114600	53702845	2710	2710	2710	2710	1
469	20240514	114500	53700135	2710	2710	2710	2710	100
470	20240514	114400	53429135	2710	2710	2710	2710	0
471	20240514	114300	53429135	2710	2710	2710	2710	1
472	20240514	114200	53426425	2710	2710	2710	2710	5
473	20240514	114100	53412875	2710	2710	2710	2710	0
474	20240514	114000	53412875	2710	2705	2710	2705	974
475	20240514	113900	50778200	2705	2705	2705	2705	0
476	20240514	113800	50778200	2705	2705	2705	2705	0
477	20240514	113700	50778200	2705	2705	2705	2705	0
478	20240514	113600	50778200	2705	2705	2705	2705	0
479	20240514	113500	50778200	2705	2705	2705	2705	0
480	20240514	113400	50778200	2705	2705	2705	2705	0
481	20240514	113300	50778200	2705	2705	2705	2705	0
482	20240514	113200	50778200	2705	2705	2705	2705	0
483	20240514	113100	50778200	2705	2705	2705	2705	0
484	20240514	113000	50778200	2705	2705	2705	2705	0
485	20240514	112900	50778200	2705	2705	2705	2705	0
486	20240514	112800	50778200	2705	2705	2705	2705	0
487	20240514	112700	50778200	2705	2705	2705	2705	0
488	20240514	112600	50778200	2705	2705	2705	2705	0
489	20240514	112500	50778200	2705	2705	2705	2705	0
490	20240514	112400	50778200	2705	2705	2705	2705	40
491	20240514	112300	50670000	2705	2705	2705	2705	0
492	20240514	112200	50670000	2705	2705	2705	2705	31
493	20240514	112100	50586145	2705	2705	2705	2705	0
494	20240514	112000	50586145	2705	2705	2705	2705	0
495	20240514	111900	50586145	2705	2700	2705	2700	171
496	20240514	111800	50124440	2705	2705	2705	2705	0
497	20240514	111700	50124440	2705	2705	2705	2705	0
498	20240514	111600	50124440	2705	2705	2705	2705	0
499	20240514	111500	50124440	2705	2705	2705	2705	1
500	20240514	111400	50121735	2705	2705	2705	2705	0
501	20240514	111300	50121735	2705	2705	2705	2705	0
502	20240514	111200	50121735	2705	2705	2705	2705	0
503	20240514	111100	50121735	2705	2705	2705	2705	0
504	20240514	111000	50121735	2705	2705	2705	2705	0
505	20240514	110900	50121735	2705	2705	2705	2705	0
506	20240514	110800	50121735	2705	2705	2705	2705	0
507	20240514	110700	50121735	2705	2705	2705	2705	3
508	20240514	110600	50113620	2705	2705	2705	2705	0
509	20240514	110500	50113620	2705	2705	2705	2705	0
510	20240514	110400	50113620	2705	2705	2705	2705	0
511	20240514	110300	50113620	2705	2705	2705	2705	0
512	20240514	110200	50113620	2705	2705	2705	2705	0
513	20240514	110100	50113620	2705	2705	2705	2705	100
514	20240514	110000	49843120	2705	2705	2705	2705	0
515	20240514	105900	49843120	2705	2705	2705	2705	0
516	20240514	105800	49843120	2705	2705	2705	2705	0
517	20240514	105700	49843120	2705	2705	2705	2705	300
518	20240514	105600	49031620	2705	2705	2705	2705	201
519	20240514	105500	48487915	2700	2700	2700	2700	400
520	20240514	105400	47407915	2700	2700	2700	2700	0
521	20240514	105300	47407915	2700	2700	2700	2700	186
522	20240514	105200	46905715	2705	2705	2705	2705	0
523	20240514	105100	46905715	2705	2705	2705	2705	0
524	20240514	105000	46905715	2705	2705	2705	2705	0
525	20240514	104900	46905715	2705	2705	2705	2705	0
526	20240514	104800	46905715	2705	2705	2705	2705	0
527	20240514	104700	46905715	2705	2705	2705	2705	0
528	20240514	104600	46905715	2705	2705	2705	2705	0
529	20240514	104500	46905715	2705	2705	2705	2705	0
530	20240514	104400	46905715	2705	2705	2705	2705	0
531	20240514	104300	46905715	2705	2705	2705	2705	0
532	20240514	104200	46905715	2705	2700	2705	2700	4
533	20240514	104100	46894910	2700	2700	2700	2700	33
534	20240514	104000	46805810	2700	2700	2700	2700	364
535	20240514	103900	45823010	2705	2705	2705	2705	24
536	20240514	103800	45758090	2705	2705	2705	2705	1
537	20240514	103700	45755385	2700	2700	2700	2700	0
538	20240514	103600	45755385	2700	2700	2700	2700	154
539	20240514	103500	45339585	2700	2700	2700	2700	0
540	20240514	103400	45339585	2700	2700	2700	2700	0
541	20240514	103300	45339585	2700	2700	2700	2700	0
542	20240514	103200	45339585	2700	2700	2700	2700	467
543	20240514	103100	44078685	2705	2705	2705	2705	5
544	20240514	103000	44065160	2705	2705	2705	2705	0
545	20240514	102900	44065160	2705	2705	2705	2705	200
546	20240514	102800	43524160	2705	2705	2705	2705	0
547	20240514	102700	43524160	2705	2700	2705	2700	1425
548	20240514	102600	39674160	2705	2705	2705	2705	0
549	20240514	102500	39674160	2705	2705	2705	2705	0
550	20240514	102400	39674160	2705	2705	2705	2705	1
551	20240514	102300	39671455	2695	2695	2695	2695	0
552	20240514	102200	39671455	2695	2695	2695	2695	1282
553	20240514	102100	36216465	2700	2700	2700	2700	1
554	20240514	102000	36213765	2700	2700	2700	2700	0
555	20240514	101900	36213765	2700	2700	2700	2700	0
556	20240514	101800	36213765	2700	2700	2700	2700	517
557	20240514	101700	34817865	2705	2705	2705	2705	0
558	20240514	101600	34817865	2705	2705	2705	2705	0
559	20240514	101500	34817865	2705	2705	2705	2705	1
560	20240514	101400	34815160	2695	2700	2700	2695	299
561	20240514	101300	34008960	2700	2700	2700	2700	0
562	20240514	101200	34008960	2700	2700	2700	2700	1
563	20240514	101100	34006260	2700	2700	2700	2700	1
564	20240514	101000	34003560	2700	2700	2700	2700	0
565	20240514	100900	34003560	2700	2700	2700	2700	1
566	20240514	100800	34000860	2705	2705	2705	2705	0
567	20240514	100700	34000860	2705	2705	2705	2705	38
568	20240514	100600	33898070	2705	2705	2705	2705	0
569	20240514	100500	33898070	2705	2705	2705	2705	1
570	20240514	100400	33895365	2700	2700	2700	2700	70
571	20240514	100300	33706365	2705	2705	2705	2705	2
572	20240514	100200	33700955	2705	2705	2705	2705	0
573	20240514	100100	33700955	2705	2705	2705	2705	1
574	20240514	100000	33698250	2700	2700	2700	2700	10
575	20240514	095900	33671250	2705	2705	2705	2705	7
576	20240514	095800	33652315	2705	2705	2705	2705	3
577	20240514	095700	33644200	2705	2705	2705	2705	0
578	20240514	095600	33644200	2705	2705	2705	2705	0
579	20240514	095500	33644200	2705	2705	2705	2705	0
580	20240514	095400	33644200	2705	2705	2705	2705	10
581	20240514	095300	33617150	2705	2705	2705	2705	2
582	20240514	095200	33611740	2705	2700	2705	2700	55
583	20240514	095100	33463150	2705	2705	2705	2705	0
584	20240514	095000	33463150	2705	2705	2705	2705	0
585	20240514	094900	33463150	2705	2705	2705	2705	0
586	20240514	094800	33463150	2705	2705	2705	2705	0
587	20240514	094700	33463150	2705	2705	2705	2705	0
588	20240514	094600	33463150	2705	2705	2705	2705	0
589	20240514	094500	33463150	2705	2705	2705	2705	1
590	20240514	094400	33460445	2705	2705	2705	2705	0
591	20240514	094300	33460445	2705	2705	2705	2705	0
592	20240514	094200	33460445	2705	2705	2705	2705	0
593	20240514	094100	33460445	2705	2705	2705	2705	0
594	20240514	094000	33460445	2705	2705	2705	2705	0
595	20240514	093900	33460445	2705	2705	2705	2705	100
596	20240514	093800	33189945	2705	2700	2705	2700	2001
597	20240514	093700	27787240	2700	2700	2700	2700	0
598	20240514	093600	27787240	2700	2700	2700	2700	0
599	20240514	093500	27787240	2700	2700	2700	2700	0
600	20240514	093400	27787240	2700	2700	2700	2700	0
601	20240514	093300	27787240	2700	2700	2700	2700	0
602	20240514	093200	27787240	2700	2700	2700	2700	0
603	20240514	093100	27787240	2700	2695	2700	2695	66
604	20240514	093000	27609115	2695	2700	2700	2695	16
605	20240514	092900	27565990	2700	2700	2700	2700	350
606	20240514	092800	26620990	2710	2710	2710	2710	0
607	20240514	092700	26620990	2710	2710	2710	2710	0
608	20240514	092600	26620990	2710	2710	2710	2710	0
609	20240514	092500	26620990	2710	2710	2710	2710	1
610	20240514	092400	26618280	2705	2705	2705	2705	0
611	20240514	092300	26618280	2705	2700	2705	2700	1174
612	20240514	092200	23448475	2705	2705	2705	2705	1
613	20240514	092100	23445770	2705	2705	2705	2705	145
614	20240514	092000	23053545	2710	2710	2710	2710	0
615	20240514	091900	23053545	2710	2710	2710	2710	8
616	20240514	091800	23031865	2710	2710	2710	2710	0
617	20240514	091700	23031865	2710	2710	2710	2710	125
618	20240514	091600	22693115	2715	2715	2715	2715	6
619	20240514	091500	22676825	2715	2715	2715	2715	19
620	20240514	091400	22625240	2715	2715	2715	2715	102
621	20240514	091300	22348310	2715	2715	2715	2715	0
622	20240514	091200	22348310	2715	2715	2715	2715	0
623	20240514	091100	22348310	2715	2715	2715	2715	0
624	20240514	091000	22348310	2715	2715	2715	2715	0
625	20240514	090900	22348310	2715	2715	2715	2715	0
626	20240514	090800	22348310	2715	2720	2720	2715	3
627	20240514	090700	22340155	2720	2710	2720	2710	1152
628	20240514	090600	19218225	2710	2710	2710	2710	0
629	20240514	090500	19218225	2710	2700	2710	2700	1143
630	20240514	090400	16126525	2710	2710	2710	2710	0
631	20240514	090300	16126525	2710	2710	2710	2710	0
632	20240514	090200	16126525	2710	2710	2710	2690	4932
633	20240514	090100	2829855	2710	2710	2710	2710	1
634	20240514	090000	2827145	2710	2695	2710	2695	891