KissMeData/291650/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	205800	43034405	2730	2730	2730	2730	26
3	20240513	205700	43034405	2730	2730	2730	2730	0
4	20240513	205600	43034405	2730	2730	2730	2730	0
5	20240513	205500	43034405	2730	2730	2730	2730	0
6	20240513	205400	43034405	2730	2730	2730	2730	0
7	20240513	205300	43034405	2730	2730	2730	2730	0
8	20240513	205200	43034405	2730	2730	2730	2730	0
9	20240513	205100	43034405	2730	2730	2730	2730	0
10	20240513	205000	43034405	2730	2730	2730	2730	0
11	20240513	204900	43034405	2730	2730	2730	2730	0
12	20240513	204800	43034405	2730	2730	2730	2730	0
13	20240513	204700	43034405	2730	2730	2730	2730	0
14	20240513	204600	43034405	2730	2730	2730	2730	0
15	20240513	204500	43034405	2730	2730	2730	2730	0
16	20240513	204400	43034405	2730	2730	2730	2730	0
17	20240513	204300	43034405	2730	2730	2730	2730	0
18	20240513	204200	43034405	2730	2730	2730	2730	0
19	20240513	204100	43034405	2730	2730	2730	2730	0
20	20240513	204000	43034405	2730	2730	2730	2730	0
21	20240513	203900	43034405	2730	2730	2730	2730	0
22	20240513	203800	43034405	2730	2730	2730	2730	0
23	20240513	203700	43034405	2730	2730	2730	2730	0
24	20240513	203600	43034405	2730	2730	2730	2730	0
25	20240513	203500	43034405	2730	2730	2730	2730	0
26	20240513	203400	43034405	2730	2730	2730	2730	0
27	20240513	203300	43034405	2730	2730	2730	2730	0
28	20240513	203200	43034405	2730	2730	2730	2730	0
29	20240513	203100	43034405	2730	2730	2730	2730	0
30	20240513	203000	43034405	2730	2730	2730	2730	0
31	20240513	202900	43034405	2730	2730	2730	2730	0
32	20240513	202800	43034405	2730	2730	2730	2730	26
33	20240513	202700	43034405	2730	2730	2730	2730	0
34	20240513	202600	43034405	2730	2730	2730	2730	0
35	20240513	202500	43034405	2730	2730	2730	2730	0
36	20240513	202400	43034405	2730	2730	2730	2730	0
37	20240513	202300	43034405	2730	2730	2730	2730	0
38	20240513	202200	43034405	2730	2730	2730	2730	0
39	20240513	202100	43034405	2730	2730	2730	2730	0
40	20240513	202000	43034405	2730	2730	2730	2730	0
41	20240513	201900	43034405	2730	2730	2730	2730	0
42	20240513	201800	43034405	2730	2730	2730	2730	0
43	20240513	201700	43034405	2730	2730	2730	2730	0
44	20240513	201600	43034405	2730	2730	2730	2730	0
45	20240513	201500	43034405	2730	2730	2730	2730	0
46	20240513	201400	43034405	2730	2730	2730	2730	0
47	20240513	201300	43034405	2730	2730	2730	2730	0
48	20240513	201200	43034405	2730	2730	2730	2730	0
49	20240513	201100	43034405	2730	2730	2730	2730	0
50	20240513	201000	43034405	2730	2730	2730	2730	0
51	20240513	200900	43034405	2730	2730	2730	2730	0
52	20240513	200800	43034405	2730	2730	2730	2730	0
53	20240513	200700	43034405	2730	2730	2730	2730	0
54	20240513	200600	43034405	2730	2730	2730	2730	0
55	20240513	200500	43034405	2730	2730	2730	2730	0
56	20240513	200400	43034405	2730	2730	2730	2730	0
57	20240513	200300	43034405	2730	2730	2730	2730	0
58	20240513	200200	43034405	2730	2730	2730	2730	0
59	20240513	200100	43034405	2730	2730	2730	2730	0
60	20240513	200000	43034405	2730	2730	2730	2730	0
61	20240513	195900	43034405	2730	2730	2730	2730	0
62	20240513	195800	43034405	2730	2730	2730	2730	26
63	20240513	195700	43034405	2730	2730	2730	2730	0
64	20240513	195600	43034405	2730	2730	2730	2730	0
65	20240513	195500	43034405	2730	2730	2730	2730	0
66	20240513	195400	43034405	2730	2730	2730	2730	0
67	20240513	195300	43034405	2730	2730	2730	2730	0
68	20240513	195200	43034405	2730	2730	2730	2730	0
69	20240513	195100	43034405	2730	2730	2730	2730	0
70	20240513	195000	43034405	2730	2730	2730	2730	0
71	20240513	194900	43034405	2730	2730	2730	2730	0
72	20240513	194800	43034405	2730	2730	2730	2730	0
73	20240513	194700	43034405	2730	2730	2730	2730	0
74	20240513	194600	43034405	2730	2730	2730	2730	0
75	20240513	194500	43034405	2730	2730	2730	2730	0
76	20240513	194400	43034405	2730	2730	2730	2730	0
77	20240513	194300	43034405	2730	2730	2730	2730	0
78	20240513	194200	43034405	2730	2730	2730	2730	0
79	20240513	194100	43034405	2730	2730	2730	2730	0
80	20240513	194000	43034405	2730	2730	2730	2730	0
81	20240513	193900	43034405	2730	2730	2730	2730	0
82	20240513	193800	43034405	2730	2730	2730	2730	0
83	20240513	193700	43034405	2730	2730	2730	2730	0
84	20240513	193600	43034405	2730	2730	2730	2730	0
85	20240513	193500	43034405	2730	2730	2730	2730	0
86	20240513	193400	43034405	2730	2730	2730	2730	0
87	20240513	193300	43034405	2730	2730	2730	2730	0
88	20240513	193200	43034405	2730	2730	2730	2730	0
89	20240513	193100	43034405	2730	2730	2730	2730	0
90	20240513	193000	43034405	2730	2730	2730	2730	0
91	20240513	192900	43034405	2730	2730	2730	2730	0
92	20240513	192800	43034405	2730	2730	2730	2730	26
93	20240513	192700	43034405	2730	2730	2730	2730	0
94	20240513	192600	43034405	2730	2730	2730	2730	0
95	20240513	192500	43034405	2730	2730	2730	2730	0
96	20240513	192400	43034405	2730	2730	2730	2730	0
97	20240513	192300	43034405	2730	2730	2730	2730	0
98	20240513	192200	43034405	2730	2730	2730	2730	0
99	20240513	192100	43034405	2730	2730	2730	2730	0
100	20240513	192000	43034405	2730	2730	2730	2730	0
101	20240513	191900	43034405	2730	2730	2730	2730	0
102	20240513	191800	43034405	2730	2730	2730	2730	0
103	20240513	191700	43034405	2730	2730	2730	2730	0
104	20240513	191600	43034405	2730	2730	2730	2730	0
105	20240513	191500	43034405	2730	2730	2730	2730	0
106	20240513	191400	43034405	2730	2730	2730	2730	0
107	20240513	191300	43034405	2730	2730	2730	2730	0
108	20240513	191200	43034405	2730	2730	2730	2730	0
109	20240513	191100	43034405	2730	2730	2730	2730	0
110	20240513	191000	43034405	2730	2730	2730	2730	0
111	20240513	190900	43034405	2730	2730	2730	2730	0
112	20240513	190800	43034405	2730	2730	2730	2730	0
113	20240513	190700	43034405	2730	2730	2730	2730	0
114	20240513	190600	43034405	2730	2730	2730	2730	0
115	20240513	190500	43034405	2730	2730	2730	2730	0
116	20240513	190400	43034405	2730	2730	2730	2730	0
117	20240513	190300	43034405	2730	2730	2730	2730	0
118	20240513	190200	43034405	2730	2730	2730	2730	0
119	20240513	190100	43034405	2730	2730	2730	2730	0
120	20240513	190000	43034405	2730	2730	2730	2730	0
121	20240513	185900	43034405	2730	2730	2730	2730	0
122	20240513	185800	43034405	2730	2730	2730	2730	26
123	20240513	185700	43034405	2730	2730	2730	2730	0
124	20240513	185600	43034405	2730	2730	2730	2730	0
125	20240513	185500	43034405	2730	2730	2730	2730	0
126	20240513	185400	43034405	2730	2730	2730	2730	0
127	20240513	185300	43034405	2730	2730	2730	2730	0
128	20240513	185200	43034405	2730	2730	2730	2730	0
129	20240513	185100	43034405	2730	2730	2730	2730	0
130	20240513	185000	43034405	2730	2730	2730	2730	0
131	20240513	184900	43034405	2730	2730	2730	2730	0
132	20240513	184800	43034405	2730	2730	2730	2730	0
133	20240513	184700	43034405	2730	2730	2730	2730	0
134	20240513	184600	43034405	2730	2730	2730	2730	0
135	20240513	184500	43034405	2730	2730	2730	2730	0
136	20240513	184400	43034405	2730	2730	2730	2730	0
137	20240513	184300	43034405	2730	2730	2730	2730	0
138	20240513	184200	43034405	2730	2730	2730	2730	0
139	20240513	184100	43034405	2730	2730	2730	2730	0
140	20240513	184000	43034405	2730	2730	2730	2730	0
141	20240513	183900	43034405	2730	2730	2730	2730	0
142	20240513	183800	43034405	2730	2730	2730	2730	0
143	20240513	183700	43034405	2730	2730	2730	2730	0
144	20240513	183600	43034405	2730	2730	2730	2730	0
145	20240513	183500	43034405	2730	2730	2730	2730	0
146	20240513	183400	43034405	2730	2730	2730	2730	0
147	20240513	183300	43034405	2730	2730	2730	2730	0
148	20240513	183200	43034405	2730	2730	2730	2730	0
149	20240513	183100	43034405	2730	2730	2730	2730	0
150	20240513	183000	43034405	2730	2730	2730	2730	0
151	20240513	182900	43034405	2730	2730	2730	2730	0
152	20240513	182800	43034405	2730	2730	2730	2730	26
153	20240513	182700	43034405	2730	2730	2730	2730	0
154	20240513	182600	43034405	2730	2730	2730	2730	0
155	20240513	182500	43034405	2730	2730	2730	2730	0
156	20240513	182400	43034405	2730	2730	2730	2730	0
157	20240513	182300	43034405	2730	2730	2730	2730	0
158	20240513	182200	43034405	2730	2730	2730	2730	0
159	20240513	182100	43034405	2730	2730	2730	2730	0
160	20240513	182000	43034405	2730	2730	2730	2730	0
161	20240513	181900	43034405	2730	2730	2730	2730	0
162	20240513	181800	43034405	2730	2730	2730	2730	0
163	20240513	181700	43034405	2730	2730	2730	2730	0
164	20240513	181600	43034405	2730	2730	2730	2730	0
165	20240513	181500	43034405	2730	2730	2730	2730	0
166	20240513	181400	43034405	2730	2730	2730	2730	0
167	20240513	181300	43034405	2730	2730	2730	2730	0
168	20240513	181200	43034405	2730	2730	2730	2730	0
169	20240513	181100	43034405	2730	2730	2730	2730	0
170	20240513	181000	43034405	2730	2730	2730	2730	0
171	20240513	180900	43034405	2730	2730	2730	2730	0
172	20240513	180800	43034405	2730	2730	2730	2730	0
173	20240513	180700	43034405	2730	2730	2730	2730	0
174	20240513	180600	43034405	2730	2730	2730	2730	0
175	20240513	180500	43034405	2730	2730	2730	2730	0
176	20240513	180400	43034405	2730	2730	2730	2730	0
177	20240513	180300	43034405	2730	2730	2730	2730	0
178	20240513	180200	43034405	2730	2730	2730	2730	0
179	20240513	180100	43034405	2730	2730	2730	2730	0
180	20240513	180000	43034405	2730	2730	2730	2730	0
181	20240513	175900	43034405	2730	2730	2730	2730	0
182	20240513	175800	43034405	2730	2730	2730	2730	26
183	20240513	175700	43034405	2730	2730	2730	2730	0
184	20240513	175600	43034405	2730	2730	2730	2730	0
185	20240513	175500	43034405	2730	2730	2730	2730	0
186	20240513	175400	43034405	2730	2730	2730	2730	0
187	20240513	175300	43034405	2730	2730	2730	2730	0
188	20240513	175200	43034405	2730	2730	2730	2730	0
189	20240513	175100	43034405	2730	2730	2730	2730	0
190	20240513	175000	43034405	2730	2730	2730	2730	0
191	20240513	174900	43034405	2730	2730	2730	2730	0
192	20240513	174800	43034405	2730	2730	2730	2730	0
193	20240513	174700	43034405	2730	2730	2730	2730	0
194	20240513	174600	43034405	2730	2730	2730	2730	0
195	20240513	174500	43034405	2730	2730	2730	2730	0
196	20240513	174400	43034405	2730	2730	2730	2730	0
197	20240513	174300	43034405	2730	2730	2730	2730	0
198	20240513	174200	43034405	2730	2730	2730	2730	0
199	20240513	174100	43034405	2730	2730	2730	2730	0
200	20240513	174000	43034405	2730	2730	2730	2730	0
201	20240513	173900	43034405	2730	2730	2730	2730	0
202	20240513	173800	43034405	2730	2730	2730	2730	0
203	20240513	173700	43034405	2730	2730	2730	2730	0
204	20240513	173600	43034405	2730	2730	2730	2730	0
205	20240513	173500	43034405	2730	2730	2730	2730	0
206	20240513	173400	43034405	2730	2730	2730	2730	0
207	20240513	173300	43034405	2730	2730	2730	2730	0
208	20240513	173200	43034405	2730	2730	2730	2730	0
209	20240513	173100	43034405	2730	2730	2730	2730	0
210	20240513	173000	43034405	2730	2730	2730	2730	0
211	20240513	172900	43034405	2730	2730	2730	2730	0
212	20240513	172800	43034405	2730	2730	2730	2730	26
213	20240513	172700	43034405	2730	2730	2730	2730	0
214	20240513	172600	43034405	2730	2730	2730	2730	0
215	20240513	172500	43034405	2730	2730	2730	2730	0
216	20240513	172400	43034405	2730	2730	2730	2730	0
217	20240513	172300	43034405	2730	2730	2730	2730	0
218	20240513	172200	43034405	2730	2730	2730	2730	0
219	20240513	172100	43034405	2730	2730	2730	2730	0
220	20240513	172000	43034405	2730	2730	2730	2730	0
221	20240513	171900	43034405	2730	2730	2730	2730	0
222	20240513	171800	43034405	2730	2730	2730	2730	0
223	20240513	171700	43034405	2730	2730	2730	2730	0
224	20240513	171600	43034405	2730	2730	2730	2730	0
225	20240513	171500	43034405	2730	2730	2730	2730	0
226	20240513	171400	43034405	2730	2730	2730	2730	0
227	20240513	171300	43034405	2730	2730	2730	2730	0
228	20240513	171200	43034405	2730	2730	2730	2730	0
229	20240513	171100	43034405	2730	2730	2730	2730	0
230	20240513	171000	43034405	2730	2730	2730	2730	0
231	20240513	170900	43034405	2730	2730	2730	2730	0
232	20240513	170800	43034405	2730	2730	2730	2730	0
233	20240513	170700	43034405	2730	2730	2730	2730	0
234	20240513	170600	43034405	2730	2730	2730	2730	0
235	20240513	170500	43034405	2730	2730	2730	2730	0
236	20240513	170400	43034405	2730	2730	2730	2730	0
237	20240513	170300	43034405	2730	2730	2730	2730	0
238	20240513	170200	43034405	2730	2730	2730	2730	0
239	20240513	170100	43034405	2730	2730	2730	2730	0
240	20240513	170000	43034405	2730	2730	2730	2730	0
241	20240513	165900	43034405	2730	2730	2730	2730	0
242	20240513	165800	43034405	2730	2730	2730	2730	26
243	20240513	165700	43034405	2730	2730	2730	2730	0
244	20240513	165600	43034405	2730	2730	2730	2730	0
245	20240513	165500	43034405	2730	2730	2730	2730	0
246	20240513	165400	43034405	2730	2730	2730	2730	0
247	20240513	165300	43034405	2730	2730	2730	2730	0
248	20240513	165200	43034405	2730	2730	2730	2730	0
249	20240513	165100	43034405	2730	2730	2730	2730	0
250	20240513	165000	43034405	2730	2730	2730	2730	0
251	20240513	164900	43034405	2730	2730	2730	2730	0
252	20240513	164800	43034405	2730	2730	2730	2730	0
253	20240513	164700	43034405	2730	2730	2730	2730	0
254	20240513	164600	43034405	2730	2730	2730	2730	0
255	20240513	164500	43034405	2730	2730	2730	2730	0
256	20240513	164400	43034405	2730	2730	2730	2730	0
257	20240513	164300	43034405	2730	2730	2730	2730	0
258	20240513	164200	43034405	2730	2730	2730	2730	0
259	20240513	164100	43034405	2730	2730	2730	2730	0
260	20240513	164000	43034405	2730	2730	2730	2730	0
261	20240513	163900	43034405	2730	2730	2730	2730	0
262	20240513	163800	43034405	2730	2730	2730	2730	0
263	20240513	163700	43034405	2730	2730	2730	2730	0
264	20240513	163600	43034405	2730	2730	2730	2730	0
265	20240513	163500	43034405	2730	2730	2730	2730	0
266	20240513	163400	43034405	2730	2730	2730	2730	0
267	20240513	163300	43034405	2730	2730	2730	2730	0
268	20240513	163200	43034405	2730	2730	2730	2730	0
269	20240513	163100	43034405	2730	2730	2730	2730	0
270	20240513	163000	43034405	2730	2730	2730	2730	0
271	20240513	162900	43034405	2730	2730	2730	2730	0
272	20240513	162800	43034405	2730	2730	2730	2730	26
273	20240513	162700	43034405	2730	2730	2730	2730	0
274	20240513	162600	43034405	2730	2730	2730	2730	0
275	20240513	162500	43034405	2730	2730	2730	2730	0
276	20240513	162400	43034405	2730	2730	2730	2730	0
277	20240513	162300	43034405	2730	2730	2730	2730	0
278	20240513	162200	43034405	2730	2730	2730	2730	0
279	20240513	162100	43034405	2730	2730	2730	2730	0
280	20240513	162000	43034405	2730	2730	2730	2730	0
281	20240513	161900	43034405	2730	2730	2730	2730	0
282	20240513	161800	43034405	2730	2730	2730	2730	0
283	20240513	161700	43034405	2730	2730	2730	2730	0
284	20240513	161600	43034405	2730	2730	2730	2730	0
285	20240513	161500	43034405	2730	2730	2730	2730	0
286	20240513	161400	43034405	2730	2730	2730	2730	0
287	20240513	161300	43034405	2730	2730	2730	2730	0
288	20240513	161200	43034405	2730	2730	2730	2730	0
289	20240513	161100	43034405	2730	2730	2730	2730	0
290	20240513	161000	43034405	2730	2730	2730	2730	0
291	20240513	160900	43034405	2730	2730	2730	2730	0
292	20240513	160800	43034405	2730	2730	2730	2730	0
293	20240513	160700	43034405	2730	2730	2730	2730	0
294	20240513	160600	43034405	2730	2730	2730	2730	0
295	20240513	160500	43034405	2730	2730	2730	2730	0
296	20240513	160400	43034405	2730	2730	2730	2730	0
297	20240513	160300	43034405	2730	2730	2730	2730	0
298	20240513	160200	43034405	2730	2730	2730	2730	0
299	20240513	160100	43034405	2730	2730	2730	2730	0
300	20240513	160000	43034405	2730	2730	2730	2730	0
301	20240513	155900	43034405	2730	2730	2730	2730	0
302	20240513	155800	43034405	2730	2730	2730	2730	26
303	20240513	155700	43034405	2730	2730	2730	2730	0
304	20240513	155600	43034405	2730	2730	2730	2730	0
305	20240513	155500	43034405	2730	2730	2730	2730	0
306	20240513	155400	43034405	2730	2730	2730	2730	0
307	20240513	155300	43034405	2730	2730	2730	2730	0
308	20240513	155200	43034405	2730	2730	2730	2730	0
309	20240513	155100	43034405	2730	2730	2730	2730	0
310	20240513	155000	43034405	2730	2730	2730	2730	0
311	20240513	154900	43034405	2730	2730	2730	2730	0
312	20240513	154800	43034405	2730	2730	2730	2730	0
313	20240513	154700	43034405	2730	2730	2730	2730	0
314	20240513	154600	43034405	2730	2730	2730	2730	0
315	20240513	154500	43034405	2730	2730	2730	2730	0
316	20240513	154400	43034405	2730	2730	2730	2730	0
317	20240513	154300	43034405	2730	2730	2730	2730	0
318	20240513	154200	43034405	2730	2730	2730	2730	0
319	20240513	154100	43034405	2730	2730	2730	2730	0
320	20240513	154000	43034405	2730	2730	2730	2730	0
321	20240513	153900	43034405	2730	2730	2730	2730	0
322	20240513	153800	43034405	2730	2730	2730	2730	0
323	20240513	153700	43034405	2730	2730	2730	2730	0
324	20240513	153600	43034405	2730	2730	2730	2730	0
325	20240513	153500	43034405	2730	2730	2730	2730	0
326	20240513	153400	43034405	2730	2730	2730	2730	0
327	20240513	153300	43034405	2730	2730	2730	2730	0
328	20240513	153200	43034405	2730	2730	2730	2730	0
329	20240513	153100	43034405	2730	2730	2730	2730	0
330	20240513	153000	43034405	2730	2730	2730	2730	26
331	20240513	152900	42963425	2730	2730	2730	2730	0
332	20240513	152800	42963425	2730	2730	2730	2730	0
333	20240513	152700	42963425	2730	2730	2730	2730	0
334	20240513	152600	42963425	2730	2730	2730	2730	0
335	20240513	152500	42963425	2730	2730	2730	2730	0
336	20240513	152400	42963425	2730	2730	2730	2730	0
337	20240513	152300	42963425	2730	2730	2730	2730	0
338	20240513	152200	42963425	2730	2730	2730	2730	0
339	20240513	152100	42963425	2730	2730	2730	2730	0
340	20240513	152000	42963425	2730	2730	2730	2730	0
341	20240513	151900	42963425	2730	2725	2730	2725	12
342	20240513	151800	42930720	2725	2725	2725	2725	0
343	20240513	151700	42930720	2725	2725	2725	2725	0
344	20240513	151600	42930720	2725	2725	2725	2725	0
345	20240513	151500	42930720	2725	2725	2725	2725	0
346	20240513	151400	42930720	2725	2725	2725	2725	0
347	20240513	151300	42930720	2725	2725	2725	2725	21
348	20240513	151200	42873495	2725	2725	2725	2725	0
349	20240513	151100	42873495	2725	2725	2725	2725	2
350	20240513	151000	42868045	2725	2725	2725	2725	0
351	20240513	150900	42868045	2725	2725	2725	2725	0
352	20240513	150800	42868045	2725	2725	2725	2725	2
353	20240513	150700	42862595	2725	2725	2725	2725	0
354	20240513	150600	42862595	2725	2725	2725	2725	0
355	20240513	150500	42862595	2725	2725	2725	2725	0
356	20240513	150400	42862595	2725	2725	2725	2725	0
357	20240513	150300	42862595	2725	2705	2725	2705	2824
358	20240513	150200	35176285	2705	2705	2705	2705	500
359	20240513	150100	33823785	2705	2705	2705	2705	0
360	20240513	150000	33823785	2705	2705	2705	2705	0
361	20240513	145900	33823785	2705	2705	2705	2705	0
362	20240513	145800	33823785	2705	2705	2705	2705	0
363	20240513	145700	33823785	2705	2705	2705	2705	0
364	20240513	145600	33823785	2705	2705	2705	2705	0
365	20240513	145500	33823785	2705	2705	2705	2705	0
366	20240513	145400	33823785	2705	2705	2705	2705	0
367	20240513	145300	33823785	2705	2705	2705	2705	0
368	20240513	145200	33823785	2705	2705	2705	2705	0
369	20240513	145100	33823785	2705	2705	2705	2705	2
370	20240513	145000	33818375	2705	2705	2705	2705	3
371	20240513	144900	33810260	2695	2695	2695	2695	0
372	20240513	144800	33810260	2695	2695	2695	2695	0
373	20240513	144700	33810260	2695	2695	2695	2695	0
374	20240513	144600	33810260	2695	2700	2700	2695	400
375	20240513	144500	32731580	2700	2700	2700	2700	0
376	20240513	144400	32731580	2700	2700	2700	2700	0
377	20240513	144300	32731580	2700	2700	2700	2700	0
378	20240513	144200	32731580	2700	2700	2700	2700	100
379	20240513	144100	32461580	2700	2700	2700	2700	0
380	20240513	144000	32461580	2700	2700	2700	2700	0
381	20240513	143900	32461580	2700	2700	2700	2700	0
382	20240513	143800	32461580	2700	2700	2700	2700	0
383	20240513	143700	32461580	2700	2700	2700	2700	0
384	20240513	143600	32461580	2700	2700	2700	2700	0
385	20240513	143500	32461580	2700	2700	2700	2700	0
386	20240513	143400	32461580	2700	2700	2700	2700	0
387	20240513	143300	32461580	2700	2700	2700	2700	0
388	20240513	143200	32461580	2700	2700	2700	2700	1
389	20240513	143100	32458880	2705	2705	2705	2705	0
390	20240513	143000	32458880	2705	2705	2705	2705	1
391	20240513	142900	32456175	2705	2705	2705	2705	0
392	20240513	142800	32456175	2705	2705	2705	2705	0
393	20240513	142700	32456175	2705	2705	2705	2705	0
394	20240513	142600	32456175	2705	2705	2705	2705	33
395	20240513	142500	32366910	2710	2710	2710	2710	0
396	20240513	142400	32366910	2710	2710	2710	2710	0
397	20240513	142300	32366910	2710	2710	2710	2710	0
398	20240513	142200	32366910	2710	2710	2710	2710	0
399	20240513	142100	32366910	2710	2710	2710	2710	0
400	20240513	142000	32366910	2710	2710	2710	2710	0
401	20240513	141900	32366910	2710	2710	2710	2710	4
402	20240513	141800	32356070	2710	2710	2710	2710	0
403	20240513	141700	32356070	2710	2710	2710	2710	0
404	20240513	141600	32356070	2710	2710	2710	2710	0
405	20240513	141500	32356070	2710	2710	2710	2710	0
406	20240513	141400	32356070	2710	2710	2710	2710	0
407	20240513	141300	32356070	2710	2710	2710	2710	202
408	20240513	141200	31808650	2710	2710	2710	2710	0
409	20240513	141100	31808650	2710	2710	2710	2710	0
410	20240513	141000	31808650	2710	2710	2710	2710	0
411	20240513	140900	31808650	2710	2710	2710	2710	0
412	20240513	140800	31808650	2710	2710	2710	2710	0
413	20240513	140700	31808650	2710	2710	2710	2710	0
414	20240513	140600	31808650	2710	2710	2710	2710	3
415	20240513	140500	31800520	2710	2710	2710	2710	0
416	20240513	140400	31800520	2710	2710	2710	2710	1000
417	20240513	140300	29090520	2720	2720	2720	2720	0
418	20240513	140200	29090520	2720	2720	2720	2720	0
419	20240513	140100	29090520	2720	2720	2720	2720	0
420	20240513	140000	29090520	2720	2720	2720	2720	100
421	20240513	135900	28818520	2720	2720	2720	2720	80
422	20240513	135800	28600920	2720	2720	2720	2720	0
423	20240513	135700	28600920	2720	2720	2720	2720	1
424	20240513	135600	28598200	2720	2720	2720	2720	10
425	20240513	135500	28571000	2710	2710	2710	2710	0
426	20240513	135400	28571000	2710	2710	2710	2710	0
427	20240513	135300	28571000	2710	2710	2710	2710	0
428	20240513	135200	28571000	2710	2710	2710	2710	9
429	20240513	135100	28546610	2715	2720	2720	2715	118
430	20240513	135000	28226195	2725	2725	2725	2725	0
431	20240513	134900	28226195	2725	2725	2725	2725	0
432	20240513	134800	28226195	2725	2725	2725	2725	0
433	20240513	134700	28226195	2725	2725	2725	2725	0
434	20240513	134600	28226195	2725	2725	2725	2725	0
435	20240513	134500	28226195	2725	2725	2725	2725	0
436	20240513	134400	28226195	2725	2725	2725	2725	0
437	20240513	134300	28226195	2725	2725	2725	2725	0
438	20240513	134200	28226195	2725	2725	2725	2725	0
439	20240513	134100	28226195	2725	2725	2725	2725	0
440	20240513	134000	28226195	2725	2725	2725	2725	0
441	20240513	133900	28226195	2725	2725	2725	2725	0
442	20240513	133800	28226195	2725	2725	2725	2725	0
443	20240513	133700	28226195	2725	2725	2725	2725	0
444	20240513	133600	28226195	2725	2725	2725	2725	0
445	20240513	133500	28226195	2725	2725	2725	2725	0
446	20240513	133400	28226195	2725	2725	2725	2725	0
447	20240513	133300	28226195	2725	2725	2725	2725	0
448	20240513	133200	28226195	2725	2725	2725	2725	0
449	20240513	133100	28226195	2725	2725	2725	2725	0
450	20240513	133000	28226195	2725	2725	2725	2725	0
451	20240513	132900	28226195	2725	2725	2725	2725	0
452	20240513	132800	28226195	2725	2725	2725	2725	0
453	20240513	132700	28226195	2725	2725	2725	2725	0
454	20240513	132600	28226195	2725	2725	2725	2725	0
455	20240513	132500	28226195	2725	2725	2725	2725	0
456	20240513	132400	28226195	2725	2725	2725	2725	0
457	20240513	132300	28226195	2725	2725	2725	2725	2
458	20240513	132200	28220745	2725	2725	2725	2725	0
459	20240513	132100	28220745	2725	2725	2725	2725	0
460	20240513	132000	28220745	2725	2725	2725	2725	1000
461	20240513	131900	25495745	2725	2725	2725	2725	0
462	20240513	131800	25495745	2725	2725	2725	2725	0
463	20240513	131700	25495745	2725	2725	2725	2725	0
464	20240513	131600	25495745	2725	2725	2725	2725	0
465	20240513	131500	25495745	2725	2725	2725	2725	2400
466	20240513	131400	18955745	2725	2725	2725	2725	0
467	20240513	131300	18955745	2725	2725	2725	2725	0
468	20240513	131200	18955745	2725	2725	2725	2725	0
469	20240513	131100	18955745	2725	2725	2725	2725	0
470	20240513	131000	18955745	2725	2725	2725	2725	0
471	20240513	130900	18955745	2725	2725	2725	2725	0
472	20240513	130800	18955745	2725	2725	2725	2725	0
473	20240513	130700	18955745	2725	2725	2725	2725	183
474	20240513	130600	18457070	2725	2725	2725	2725	0
475	20240513	130500	18457070	2725	2725	2725	2725	0
476	20240513	130400	18457070	2725	2725	2725	2725	27
477	20240513	130300	18383495	2725	2730	2730	2725	104
478	20240513	130200	18099595	2730	2730	2730	2730	0
479	20240513	130100	18099595	2730	2730	2730	2730	0
480	20240513	130000	18099595	2730	2730	2730	2730	0
481	20240513	125900	18099595	2730	2730	2730	2730	0
482	20240513	125800	18099595	2730	2730	2730	2730	0
483	20240513	125700	18099595	2730	2730	2730	2730	0
484	20240513	125600	18099595	2730	2730	2730	2730	0
485	20240513	125500	18099595	2730	2730	2730	2730	0
486	20240513	125400	18099595	2730	2730	2730	2730	0
487	20240513	125300	18099595	2730	2730	2730	2730	0
488	20240513	125200	18099595	2730	2730	2730	2730	0
489	20240513	125100	18099595	2730	2730	2730	2730	0
490	20240513	125000	18099595	2730	2730	2730	2730	23
491	20240513	124900	18036805	2745	2745	2745	2745	0
492	20240513	124800	18036805	2745	2745	2745	2745	100
493	20240513	124700	17762305	2745	2745	2745	2745	0
494	20240513	124600	17762305	2745	2745	2745	2745	0
495	20240513	124500	17762305	2745	2745	2745	2745	0
496	20240513	124400	17762305	2745	2745	2745	2745	0
497	20240513	124300	17762305	2745	2745	2745	2745	0
498	20240513	124200	17762305	2745	2745	2745	2745	0
499	20240513	124100	17762305	2745	2745	2745	2745	0
500	20240513	124000	17762305	2745	2745	2745	2745	0
501	20240513	123900	17762305	2745	2745	2745	2745	0
502	20240513	123800	17762305	2745	2745	2745	2745	0
503	20240513	123700	17762305	2745	2745	2745	2745	0
504	20240513	123600	17762305	2745	2745	2745	2745	7
505	20240513	123500	17743090	2745	2745	2745	2745	0
506	20240513	123400	17743090	2745	2745	2745	2745	0
507	20240513	123300	17743090	2745	2745	2745	2745	0
508	20240513	123200	17743090	2745	2745	2745	2745	0
509	20240513	123100	17743090	2745	2745	2745	2745	0
510	20240513	123000	17743090	2745	2745	2745	2745	0
511	20240513	122900	17743090	2745	2745	2745	2745	0
512	20240513	122800	17743090	2745	2745	2745	2745	0
513	20240513	122700	17743090	2745	2745	2745	2745	0
514	20240513	122600	17743090	2745	2745	2745	2745	0
515	20240513	122500	17743090	2745	2745	2745	2745	0
516	20240513	122400	17743090	2745	2745	2745	2745	0
517	20240513	122300	17743090	2745	2745	2745	2745	0
518	20240513	122200	17743090	2745	2745	2745	2745	0
519	20240513	122100	17743090	2745	2745	2745	2745	0
520	20240513	122000	17743090	2745	2745	2745	2745	0
521	20240513	121900	17743090	2745	2745	2745	2745	0
522	20240513	121800	17743090	2745	2745	2745	2745	0
523	20240513	121700	17743090	2745	2745	2745	2745	0
524	20240513	121600	17743090	2745	2745	2745	2745	0
525	20240513	121500	17743090	2745	2745	2745	2745	0
526	20240513	121400	17743090	2745	2745	2745	2745	0
527	20240513	121300	17743090	2745	2745	2745	2745	0
528	20240513	121200	17743090	2745	2745	2745	2745	1
529	20240513	121100	17740345	2745	2745	2745	2745	1
530	20240513	121000	17737600	2745	2745	2745	2745	100
531	20240513	120900	17463100	2745	2745	2745	2745	0
532	20240513	120800	17463100	2745	2745	2745	2745	0
533	20240513	120700	17463100	2745	2745	2745	2745	0
534	20240513	120600	17463100	2745	2745	2745	2745	0
535	20240513	120500	17463100	2745	2745	2745	2745	0
536	20240513	120400	17463100	2745	2745	2745	2745	0
537	20240513	120300	17463100	2745	2745	2745	2745	0
538	20240513	120200	17463100	2745	2745	2745	2745	0
539	20240513	120100	17463100	2745	2745	2745	2745	1
540	20240513	120000	17460355	2745	2745	2745	2745	0
541	20240513	115900	17460355	2745	2745	2745	2745	0
542	20240513	115800	17460355	2745	2745	2745	2745	0
543	20240513	115700	17460355	2745	2745	2745	2745	0
544	20240513	115600	17460355	2745	2745	2745	2745	0
545	20240513	115500	17460355	2745	2745	2745	2745	0
546	20240513	115400	17460355	2745	2745	2745	2745	0
547	20240513	115300	17460355	2745	2745	2745	2745	0
548	20240513	115200	17460355	2745	2745	2745	2745	0
549	20240513	115100	17460355	2745	2745	2745	2745	0
550	20240513	115000	17460355	2745	2745	2745	2745	0
551	20240513	114900	17460355	2745	2745	2745	2745	0
552	20240513	114800	17460355	2745	2745	2745	2745	0
553	20240513	114700	17460355	2745	2745	2745	2745	6
554	20240513	114600	17443885	2740	2740	2740	2740	0
555	20240513	114500	17443885	2740	2740	2740	2740	0
556	20240513	114400	17443885	2740	2740	2740	2740	0
557	20240513	114300	17443885	2740	2740	2740	2740	4
558	20240513	114200	17432925	2735	2735	2735	2735	0
559	20240513	114100	17432925	2735	2735	2735	2735	0
560	20240513	114000	17432925	2735	2735	2735	2735	0
561	20240513	113900	17432925	2735	2735	2735	2735	20
562	20240513	113800	17378225	2735	2735	2735	2735	1
563	20240513	113700	17375490	2735	2735	2735	2735	0
564	20240513	113600	17375490	2735	2735	2735	2735	120
565	20240513	113500	17047290	2735	2735	2735	2735	0
566	20240513	113400	17047290	2735	2735	2735	2735	0
567	20240513	113300	17047290	2735	2735	2735	2735	0
568	20240513	113200	17047290	2735	2735	2735	2735	0
569	20240513	113100	17047290	2735	2735	2735	2735	0
570	20240513	113000	17047290	2735	2735	2735	2735	0
571	20240513	112900	17047290	2735	2735	2735	2735	0
572	20240513	112800	17047290	2735	2735	2735	2735	0
573	20240513	112700	17047290	2735	2735	2735	2735	0
574	20240513	112600	17047290	2735	2735	2735	2735	0
575	20240513	112500	17047290	2735	2735	2735	2735	0
576	20240513	112400	17047290	2735	2735	2735	2735	0
577	20240513	112300	17047290	2735	2720	2735	2720	715
578	20240513	112200	15093415	2705	2705	2705	2705	0
579	20240513	112100	15093415	2705	2705	2705	2705	54
580	20240513	112000	14947345	2705	2705	2705	2705	0
581	20240513	111900	14947345	2705	2705	2705	2705	0
582	20240513	111800	14947345	2705	2705	2705	2705	0
583	20240513	111700	14947345	2705	2705	2705	2705	0
584	20240513	111600	14947345	2705	2720	2720	2705	8
585	20240513	111500	14925675	2705	2705	2705	2705	0
586	20240513	111400	14925675	2705	2705	2705	2705	0
587	20240513	111300	14925675	2705	2705	2705	2705	0
588	20240513	111200	14925675	2705	2705	2705	2705	0
589	20240513	111100	14925675	2705	2705	2705	2705	0
590	20240513	111000	14925675	2705	2705	2705	2705	0
591	20240513	110900	14925675	2705	2705	2705	2705	0
592	20240513	110800	14925675	2705	2705	2705	2705	0
593	20240513	110700	14925675	2705	2705	2705	2705	0
594	20240513	110600	14925675	2705	2705	2705	2705	0
595	20240513	110500	14925675	2705	2705	2705	2705	0
596	20240513	110400	14925675	2705	2705	2705	2705	0
597	20240513	110300	14925675	2705	2705	2705	2705	0
598	20240513	110200	14925675	2705	2705	2705	2705	0
599	20240513	110100	14925675	2705	2705	2705	2705	0
600	20240513	110000	14925675	2705	2705	2705	2705	0
601	20240513	105900	14925675	2705	2705	2705	2705	0
602	20240513	105800	14925675	2705	2705	2705	2705	0
603	20240513	105700	14925675	2705	2705	2705	2705	0
604	20240513	105600	14925675	2705	2705	2705	2705	0
605	20240513	105500	14925675	2705	2705	2705	2705	24
606	20240513	105400	14860755	2700	2700	2700	2700	0
607	20240513	105300	14860755	2700	2700	2700	2700	0
608	20240513	105200	14860755	2700	2700	2700	2700	0
609	20240513	105100	14860755	2700	2700	2700	2700	0
610	20240513	105000	14860755	2700	2700	2700	2700	0
611	20240513	104900	14860755	2700	2700	2700	2700	0
612	20240513	104800	14860755	2700	2700	2700	2700	0
613	20240513	104700	14860755	2700	2700	2700	2700	0
614	20240513	104600	14860755	2700	2700	2700	2700	62
615	20240513	104500	14693355	2710	2710	2710	2710	0
616	20240513	104400	14693355	2710	2710	2710	2710	0
617	20240513	104300	14693355	2710	2710	2710	2710	0
618	20240513	104200	14693355	2710	2710	2710	2710	1
619	20240513	104100	14690645	2710	2710	2710	2710	0
620	20240513	104000	14690645	2710	2710	2710	2710	0
621	20240513	103900	14690645	2710	2710	2710	2710	0
622	20240513	103800	14690645	2710	2710	2710	2710	0
623	20240513	103700	14690645	2710	2710	2710	2710	21
624	20240513	103600	14633735	2725	2725	2725	2725	0
625	20240513	103500	14633735	2725	2725	2725	2725	0
626	20240513	103400	14633735	2725	2725	2725	2725	0
627	20240513	103300	14633735	2725	2725	2725	2725	0
628	20240513	103200	14633735	2725	2725	2725	2725	0
629	20240513	103100	14633735	2725	2725	2725	2725	0
630	20240513	103000	14633735	2725	2725	2725	2725	0
631	20240513	102900	14633735	2725	2725	2725	2725	0
632	20240513	102800	14633735	2725	2725	2725	2725	0
633	20240513	102700	14633735	2725	2725	2725	2725	0
634	20240513	102600	14633735	2725	2725	2725	2725	0
635	20240513	102500	14633735	2725	2725	2725	2725	0
636	20240513	102400	14633735	2725	2725	2725	2725	0
637	20240513	102300	14633735	2725	2725	2725	2725	0
638	20240513	102200	14633735	2725	2725	2725	2725	0
639	20240513	102100	14633735	2725	2725	2725	2725	0
640	20240513	102000	14633735	2725	2725	2725	2725	0
641	20240513	101900	14633735	2725	2725	2725	2725	1101
642	20240513	101800	11633510	2725	2725	2725	2725	0
643	20240513	101700	11633510	2725	2725	2725	2725	0
644	20240513	101600	11633510	2725	2725	2725	2725	0
645	20240513	101500	11633510	2725	2725	2725	2725	0
646	20240513	101400	11633510	2725	2725	2725	2725	0
647	20240513	101300	11633510	2725	2725	2725	2725	84
648	20240513	101200	11404610	2725	2725	2725	2725	2
649	20240513	101100	11399160	2730	2730	2730	2730	0
650	20240513	101000	11399160	2730	2730	2730	2730	0
651	20240513	100900	11399160	2730	2730	2730	2730	18
652	20240513	100800	11350020	2730	2730	2730	2730	35
653	20240513	100700	11254470	2735	2735	2735	2735	22
654	20240513	100600	11194300	2730	2730	2730	2730	1
655	20240513	100500	11191570	2730	2705	2730	2680	1001
656	20240513	100400	8498440	2730	2730	2730	2730	3
657	20240513	100300	8490250	2735	2735	2735	2735	0
658	20240513	100200	8490250	2735	2735	2735	2735	5
659	20240513	100100	8476575	2705	2705	2705	2705	0
660	20240513	100000	8476575	2705	2705	2705	2705	355
661	20240513	095900	7516300	2705	2705	2705	2705	268
662	20240513	095800	6791360	2705	2705	2705	2705	0
663	20240513	095700	6791360	2705	2710	2710	2705	377
664	20240513	095600	5771420	2710	2715	2715	2710	84
665	20240513	095500	5543755	2710	2710	2710	2710	0
666	20240513	095400	5543755	2710	2710	2710	2710	0
667	20240513	095300	5543755	2710	2715	2715	2710	182
668	20240513	095200	5050485	2760	2760	2760	2760	0
669	20240513	095100	5050485	2760	2760	2760	2760	0
670	20240513	095000	5050485	2760	2760	2760	2760	0
671	20240513	094900	5050485	2760	2760	2760	2760	0
672	20240513	094800	5050485	2760	2760	2760	2760	0
673	20240513	094700	5050485	2760	2760	2760	2760	5
674	20240513	094600	5036685	2750	2750	2750	2750	30
675	20240513	094500	4954185	2750	2750	2750	2750	0
676	20240513	094400	4954185	2750	2750	2750	2750	0
677	20240513	094300	4954185	2750	2750	2750	2750	0
678	20240513	094200	4954185	2750	2715	2750	2715	42
679	20240513	094100	4839915	2715	2715	2715	2715	1
680	20240513	094000	4837200	2715	2755	2755	2715	9
681	20240513	093900	4812725	2755	2755	2755	2755	6
682	20240513	093800	4796195	2755	2755	2755	2755	0
683	20240513	093700	4796195	2755	2755	2755	2755	3
684	20240513	093600	4787930	2705	2705	2705	2705	0
685	20240513	093500	4787930	2705	2705	2705	2705	2
686	20240513	093400	4782520	2755	2755	2755	2755	0
687	20240513	093300	4782520	2755	2755	2755	2755	0
688	20240513	093200	4782520	2755	2755	2755	2755	1
689	20240513	093100	4779765	2700	2700	2700	2700	0
690	20240513	093000	4779765	2700	2780	2780	2700	916
691	20240513	092900	2291940	2780	2780	2780	2780	0
692	20240513	092800	2291940	2780	2780	2780	2780	1
693	20240513	092700	2289160	2770	2770	2770	2770	10
694	20240513	092600	2261460	2770	2770	2770	2770	0
695	20240513	092500	2261460	2770	2770	2770	2770	0
696	20240513	092400	2261460	2770	2770	2770	2770	100
697	20240513	092300	1984460	2770	2770	2770	2770	0
698	20240513	092200	1984460	2770	2770	2770	2770	27
699	20240513	092100	1909670	2770	2770	2770	2770	0
700	20240513	092000	1909670	2770	2770	2770	2770	0
701	20240513	091900	1909670	2770	2770	2770	2770	0
702	20240513	091800	1909670	2770	2770	2770	2770	0
703	20240513	091700	1909670	2770	2770	2770	2770	69
704	20240513	091600	1718540	2760	2760	2760	2760	0
705	20240513	091500	1718540	2760	2760	2760	2760	0
706	20240513	091400	1718540	2760	2760	2760	2760	0
707	20240513	091300	1718540	2760	2760	2760	2760	133
708	20240513	091200	1351460	2770	2770	2770	2770	0
709	20240513	091100	1351460	2770	2770	2770	2770	0
710	20240513	091000	1351460	2770	2770	2770	2770	0
711	20240513	090900	1351460	2770	2730	2770	2730	22
712	20240513	090800	1290730	2730	2730	2730	2730	17
713	20240513	090700	1244320	2730	2730	2730	2730	20
714	20240513	090600	1189720	2730	2730	2730	2730	0
715	20240513	090500	1189720	2730	2730	2730	2730	59
716	20240513	090400	1028650	2730	2730	2730	2730	27
717	20240513	090300	954940	2730	2730	2730	2730	0
718	20240513	090200	954940	2730	2730	2730	2730	196
719	20240513	090100	419860	2730	2750	2750	2730	145
720	20240513	090000	22160	2770	2770	2770	2770	8