KissMeData/089150/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	195600	39444115	2710	2710	2710	2710	1976
3	20240514	195500	39444115	2710	2710	2710	2710	0
4	20240514	195400	39444115	2710	2710	2710	2710	0
5	20240514	195300	39444115	2710	2710	2710	2710	0
6	20240514	195200	39444115	2710	2710	2710	2710	0
7	20240514	195100	39444115	2710	2710	2710	2710	0
8	20240514	195000	39444115	2710	2710	2710	2710	0
9	20240514	194900	39444115	2710	2710	2710	2710	0
10	20240514	194800	39444115	2710	2710	2710	2710	0
11	20240514	194700	39444115	2710	2710	2710	2710	0
12	20240514	194600	39444115	2710	2710	2710	2710	0
13	20240514	194500	39444115	2710	2710	2710	2710	0
14	20240514	194400	39444115	2710	2710	2710	2710	0
15	20240514	194300	39444115	2710	2710	2710	2710	0
16	20240514	194200	39444115	2710	2710	2710	2710	0
17	20240514	194100	39444115	2710	2710	2710	2710	0
18	20240514	194000	39444115	2710	2710	2710	2710	0
19	20240514	193900	39444115	2710	2710	2710	2710	0
20	20240514	193800	39444115	2710	2710	2710	2710	0
21	20240514	193700	39444115	2710	2710	2710	2710	0
22	20240514	193600	39444115	2710	2710	2710	2710	0
23	20240514	193500	39444115	2710	2710	2710	2710	0
24	20240514	193400	39444115	2710	2710	2710	2710	0
25	20240514	193300	39444115	2710	2710	2710	2710	0
26	20240514	193200	39444115	2710	2710	2710	2710	0
27	20240514	193100	39444115	2710	2710	2710	2710	0
28	20240514	193000	39444115	2710	2710	2710	2710	0
29	20240514	192900	39444115	2710	2710	2710	2710	0
30	20240514	192800	39444115	2710	2710	2710	2710	0
31	20240514	192700	39444115	2710	2710	2710	2710	0
32	20240514	192600	39444115	2710	2710	2710	2710	1976
33	20240514	192500	39444115	2710	2710	2710	2710	0
34	20240514	192400	39444115	2710	2710	2710	2710	0
35	20240514	192300	39444115	2710	2710	2710	2710	0
36	20240514	192200	39444115	2710	2710	2710	2710	0
37	20240514	192100	39444115	2710	2710	2710	2710	0
38	20240514	192000	39444115	2710	2710	2710	2710	0
39	20240514	191900	39444115	2710	2710	2710	2710	0
40	20240514	191800	39444115	2710	2710	2710	2710	0
41	20240514	191700	39444115	2710	2710	2710	2710	0
42	20240514	191600	39444115	2710	2710	2710	2710	0
43	20240514	191500	39444115	2710	2710	2710	2710	0
44	20240514	191400	39444115	2710	2710	2710	2710	0
45	20240514	191300	39444115	2710	2710	2710	2710	0
46	20240514	191200	39444115	2710	2710	2710	2710	0
47	20240514	191100	39444115	2710	2710	2710	2710	0
48	20240514	191000	39444115	2710	2710	2710	2710	0
49	20240514	190900	39444115	2710	2710	2710	2710	0
50	20240514	190800	39444115	2710	2710	2710	2710	0
51	20240514	190700	39444115	2710	2710	2710	2710	0
52	20240514	190600	39444115	2710	2710	2710	2710	0
53	20240514	190500	39444115	2710	2710	2710	2710	0
54	20240514	190400	39444115	2710	2710	2710	2710	0
55	20240514	190300	39444115	2710	2710	2710	2710	0
56	20240514	190200	39444115	2710	2710	2710	2710	0
57	20240514	190100	39444115	2710	2710	2710	2710	0
58	20240514	190000	39444115	2710	2710	2710	2710	0
59	20240514	185900	39444115	2710	2710	2710	2710	0
60	20240514	185800	39444115	2710	2710	2710	2710	0
61	20240514	185700	39444115	2710	2710	2710	2710	0
62	20240514	185600	39444115	2710	2710	2710	2710	1976
63	20240514	185500	39444115	2710	2710	2710	2710	0
64	20240514	185400	39444115	2710	2710	2710	2710	0
65	20240514	185300	39444115	2710	2710	2710	2710	0
66	20240514	185200	39444115	2710	2710	2710	2710	0
67	20240514	185100	39444115	2710	2710	2710	2710	0
68	20240514	185000	39444115	2710	2710	2710	2710	0
69	20240514	184900	39444115	2710	2710	2710	2710	0
70	20240514	184800	39444115	2710	2710	2710	2710	0
71	20240514	184700	39444115	2710	2710	2710	2710	0
72	20240514	184600	39444115	2710	2710	2710	2710	0
73	20240514	184500	39444115	2710	2710	2710	2710	0
74	20240514	184400	39444115	2710	2710	2710	2710	0
75	20240514	184300	39444115	2710	2710	2710	2710	0
76	20240514	184200	39444115	2710	2710	2710	2710	0
77	20240514	184100	39444115	2710	2710	2710	2710	0
78	20240514	184000	39444115	2710	2710	2710	2710	0
79	20240514	183900	39444115	2710	2710	2710	2710	0
80	20240514	183800	39444115	2710	2710	2710	2710	0
81	20240514	183700	39444115	2710	2710	2710	2710	0
82	20240514	183600	39444115	2710	2710	2710	2710	0
83	20240514	183500	39444115	2710	2710	2710	2710	0
84	20240514	183400	39444115	2710	2710	2710	2710	0
85	20240514	183300	39444115	2710	2710	2710	2710	0
86	20240514	183200	39444115	2710	2710	2710	2710	0
87	20240514	183100	39444115	2710	2710	2710	2710	0
88	20240514	183000	39444115	2710	2710	2710	2710	0
89	20240514	182900	39444115	2710	2710	2710	2710	0
90	20240514	182800	39444115	2710	2710	2710	2710	0
91	20240514	182700	39444115	2710	2710	2710	2710	0
92	20240514	182600	39444115	2710	2710	2710	2710	1976
93	20240514	182500	39444115	2710	2710	2710	2710	0
94	20240514	182400	39444115	2710	2710	2710	2710	0
95	20240514	182300	39444115	2710	2710	2710	2710	0
96	20240514	182200	39444115	2710	2710	2710	2710	0
97	20240514	182100	39444115	2710	2710	2710	2710	0
98	20240514	182000	39444115	2710	2710	2710	2710	0
99	20240514	181900	39444115	2710	2710	2710	2710	0
100	20240514	181800	39444115	2710	2710	2710	2710	0
101	20240514	181700	39444115	2710	2710	2710	2710	0
102	20240514	181600	39444115	2710	2710	2710	2710	0
103	20240514	181500	39444115	2710	2710	2710	2710	0
104	20240514	181400	39444115	2710	2710	2710	2710	0
105	20240514	181300	39444115	2710	2710	2710	2710	0
106	20240514	181200	39444115	2710	2710	2710	2710	0
107	20240514	181100	39444115	2710	2710	2710	2710	0
108	20240514	181000	39444115	2710	2710	2710	2710	0
109	20240514	180900	39444115	2710	2710	2710	2710	0
110	20240514	180800	39444115	2710	2710	2710	2710	0
111	20240514	180700	39444115	2710	2710	2710	2710	0
112	20240514	180600	39444115	2710	2710	2710	2710	0
113	20240514	180500	39444115	2710	2710	2710	2710	0
114	20240514	180400	39444115	2710	2710	2710	2710	0
115	20240514	180300	39444115	2710	2710	2710	2710	0
116	20240514	180200	39444115	2710	2710	2710	2710	0
117	20240514	180100	39444115	2710	2710	2710	2710	0
118	20240514	180000	39444115	2710	2710	2710	2710	0
119	20240514	175900	39444115	2710	2710	2710	2710	0
120	20240514	175800	39444115	2710	2710	2710	2710	0
121	20240514	175700	39444115	2710	2710	2710	2710	0
122	20240514	175600	39444115	2710	2710	2710	2710	1976
123	20240514	175500	39444115	2710	2710	2710	2710	0
124	20240514	175400	39444115	2710	2710	2710	2710	0
125	20240514	175300	39444115	2710	2710	2710	2710	0
126	20240514	175200	39444115	2710	2710	2710	2710	0
127	20240514	175100	39444115	2710	2710	2710	2710	0
128	20240514	175000	39444115	2710	2710	2710	2710	0
129	20240514	174900	39444115	2710	2710	2710	2710	0
130	20240514	174800	39444115	2710	2710	2710	2710	0
131	20240514	174700	39444115	2710	2710	2710	2710	0
132	20240514	174600	39444115	2710	2710	2710	2710	0
133	20240514	174500	39444115	2710	2710	2710	2710	0
134	20240514	174400	39444115	2710	2710	2710	2710	0
135	20240514	174300	39444115	2710	2710	2710	2710	0
136	20240514	174200	39444115	2710	2710	2710	2710	0
137	20240514	174100	39444115	2710	2710	2710	2710	0
138	20240514	174000	39444115	2710	2710	2710	2710	0
139	20240514	173900	39444115	2710	2710	2710	2710	0
140	20240514	173800	39444115	2710	2710	2710	2710	0
141	20240514	173700	39444115	2710	2710	2710	2710	0
142	20240514	173600	39444115	2710	2710	2710	2710	0
143	20240514	173500	39444115	2710	2710	2710	2710	0
144	20240514	173400	39444115	2710	2710	2710	2710	0
145	20240514	173300	39444115	2710	2710	2710	2710	0
146	20240514	173200	39444115	2710	2710	2710	2710	0
147	20240514	173100	39444115	2710	2710	2710	2710	0
148	20240514	173000	39444115	2710	2710	2710	2710	0
149	20240514	172900	39444115	2710	2710	2710	2710	0
150	20240514	172800	39444115	2710	2710	2710	2710	0
151	20240514	172700	39444115	2710	2710	2710	2710	0
152	20240514	172600	39444115	2710	2710	2710	2710	1976
153	20240514	172500	39444115	2710	2710	2710	2710	0
154	20240514	172400	39444115	2710	2710	2710	2710	0
155	20240514	172300	39444115	2710	2710	2710	2710	0
156	20240514	172200	39444115	2710	2710	2710	2710	0
157	20240514	172100	39444115	2710	2710	2710	2710	0
158	20240514	172000	39444115	2710	2710	2710	2710	0
159	20240514	171900	39444115	2710	2710	2710	2710	0
160	20240514	171800	39444115	2710	2710	2710	2710	0
161	20240514	171700	39444115	2710	2710	2710	2710	0
162	20240514	171600	39444115	2710	2710	2710	2710	0
163	20240514	171500	39444115	2710	2710	2710	2710	0
164	20240514	171400	39444115	2710	2710	2710	2710	0
165	20240514	171300	39444115	2710	2710	2710	2710	0
166	20240514	171200	39444115	2710	2710	2710	2710	0
167	20240514	171100	39444115	2710	2710	2710	2710	0
168	20240514	171000	39444115	2710	2710	2710	2710	0
169	20240514	170900	39444115	2710	2710	2710	2710	0
170	20240514	170800	39444115	2710	2710	2710	2710	0
171	20240514	170700	39444115	2710	2710	2710	2710	0
172	20240514	170600	39444115	2710	2710	2710	2710	0
173	20240514	170500	39444115	2710	2710	2710	2710	0
174	20240514	170400	39444115	2710	2710	2710	2710	0
175	20240514	170300	39444115	2710	2710	2710	2710	0
176	20240514	170200	39444115	2710	2710	2710	2710	0
177	20240514	170100	39444115	2710	2710	2710	2710	0
178	20240514	170000	39444115	2710	2710	2710	2710	0
179	20240514	165900	39444115	2710	2710	2710	2710	0
180	20240514	165800	39444115	2710	2710	2710	2710	0
181	20240514	165700	39444115	2710	2710	2710	2710	0
182	20240514	165600	39444115	2710	2710	2710	2710	1976
183	20240514	165500	39444115	2710	2710	2710	2710	0
184	20240514	165400	39444115	2710	2710	2710	2710	0
185	20240514	165300	39444115	2710	2710	2710	2710	0
186	20240514	165200	39444115	2710	2710	2710	2710	0
187	20240514	165100	39444115	2710	2710	2710	2710	0
188	20240514	165000	39444115	2710	2710	2710	2710	0
189	20240514	164900	39444115	2710	2710	2710	2710	0
190	20240514	164800	39444115	2710	2710	2710	2710	0
191	20240514	164700	39444115	2710	2710	2710	2710	0
192	20240514	164600	39444115	2710	2710	2710	2710	0
193	20240514	164500	39444115	2710	2710	2710	2710	0
194	20240514	164400	39444115	2710	2710	2710	2710	0
195	20240514	164300	39444115	2710	2710	2710	2710	0
196	20240514	164200	39444115	2710	2710	2710	2710	0
197	20240514	164100	39444115	2710	2710	2710	2710	0
198	20240514	164000	39444115	2710	2710	2710	2710	0
199	20240514	163900	39444115	2710	2710	2710	2710	0
200	20240514	163800	39444115	2710	2710	2710	2710	0
201	20240514	163700	39444115	2710	2710	2710	2710	0
202	20240514	163600	39444115	2710	2710	2710	2710	0
203	20240514	163500	39444115	2710	2710	2710	2710	0
204	20240514	163400	39444115	2710	2710	2710	2710	0
205	20240514	163300	39444115	2710	2710	2710	2710	0
206	20240514	163200	39444115	2710	2710	2710	2710	0
207	20240514	163100	39444115	2710	2710	2710	2710	0
208	20240514	163000	39444115	2710	2710	2710	2710	0
209	20240514	162900	39444115	2710	2710	2710	2710	0
210	20240514	162800	39444115	2710	2710	2710	2710	0
211	20240514	162700	39444115	2710	2710	2710	2710	0
212	20240514	162600	39444115	2710	2710	2710	2710	1976
213	20240514	162500	39444115	2710	2710	2710	2710	0
214	20240514	162400	39444115	2710	2710	2710	2710	0
215	20240514	162300	39444115	2710	2710	2710	2710	0
216	20240514	162200	39444115	2710	2710	2710	2710	0
217	20240514	162100	39444115	2710	2710	2710	2710	0
218	20240514	162000	39444115	2710	2710	2710	2710	0
219	20240514	161900	39444115	2710	2710	2710	2710	0
220	20240514	161800	39444115	2710	2710	2710	2710	0
221	20240514	161700	39444115	2710	2710	2710	2710	0
222	20240514	161600	39444115	2710	2710	2710	2710	0
223	20240514	161500	39444115	2710	2710	2710	2710	0
224	20240514	161400	39444115	2710	2710	2710	2710	0
225	20240514	161300	39444115	2710	2710	2710	2710	0
226	20240514	161200	39444115	2710	2710	2710	2710	0
227	20240514	161100	39444115	2710	2710	2710	2710	0
228	20240514	161000	39444115	2710	2710	2710	2710	0
229	20240514	160900	39444115	2710	2710	2710	2710	0
230	20240514	160800	39444115	2710	2710	2710	2710	0
231	20240514	160700	39444115	2710	2710	2710	2710	0
232	20240514	160600	39444115	2710	2710	2710	2710	0
233	20240514	160500	39444115	2710	2710	2710	2710	0
234	20240514	160400	39444115	2710	2710	2710	2710	0
235	20240514	160300	39444115	2710	2710	2710	2710	0
236	20240514	160200	39444115	2710	2710	2710	2710	0
237	20240514	160100	39444115	2710	2710	2710	2710	0
238	20240514	160000	39444115	2710	2710	2710	2710	0
239	20240514	155900	39444115	2710	2710	2710	2710	0
240	20240514	155800	39444115	2710	2710	2710	2710	0
241	20240514	155700	39444115	2710	2710	2710	2710	0
242	20240514	155600	39444115	2710	2710	2710	2710	1976
243	20240514	155500	39444115	2710	2710	2710	2710	0
244	20240514	155400	39444115	2710	2710	2710	2710	0
245	20240514	155300	39444115	2710	2710	2710	2710	0
246	20240514	155200	39444115	2710	2710	2710	2710	0
247	20240514	155100	39444115	2710	2710	2710	2710	0
248	20240514	155000	39444115	2710	2710	2710	2710	0
249	20240514	154900	39444115	2710	2710	2710	2710	0
250	20240514	154800	39444115	2710	2710	2710	2710	0
251	20240514	154700	39444115	2710	2710	2710	2710	0
252	20240514	154600	39444115	2710	2710	2710	2710	0
253	20240514	154500	39444115	2710	2710	2710	2710	0
254	20240514	154400	39444115	2710	2710	2710	2710	0
255	20240514	154300	39444115	2710	2710	2710	2710	0
256	20240514	154200	39444115	2710	2710	2710	2710	0
257	20240514	154100	39444115	2710	2710	2710	2710	0
258	20240514	154000	39444115	2710	2710	2710	2710	0
259	20240514	153900	39444115	2710	2710	2710	2710	0
260	20240514	153800	39444115	2710	2710	2710	2710	0
261	20240514	153700	39444115	2710	2710	2710	2710	0
262	20240514	153600	39444115	2710	2710	2710	2710	0
263	20240514	153500	39444115	2710	2710	2710	2710	0
264	20240514	153400	39444115	2710	2710	2710	2710	0
265	20240514	153300	39444115	2710	2710	2710	2710	0
266	20240514	153200	39444115	2710	2710	2710	2710	0
267	20240514	153100	39444115	2710	2710	2710	2710	0
268	20240514	153000	39444115	2710	2710	2710	2710	1976
269	20240514	152900	34089155	2710	2710	2710	2710	0
270	20240514	152800	34089155	2710	2710	2710	2710	0
271	20240514	152700	34089155	2710	2710	2710	2710	0
272	20240514	152600	34089155	2710	2710	2710	2710	0
273	20240514	152500	34089155	2710	2710	2710	2710	0
274	20240514	152400	34089155	2710	2710	2710	2710	0
275	20240514	152300	34089155	2710	2710	2710	2710	0
276	20240514	152200	34089155	2710	2710	2710	2710	0
277	20240514	152100	34089155	2710	2710	2710	2710	0
278	20240514	152000	34089155	2710	2710	2710	2710	0
279	20240514	151900	34089155	2710	2715	2715	2710	152
280	20240514	151800	33676510	2715	2715	2715	2715	2
281	20240514	151700	33671080	2715	2715	2715	2715	4
282	20240514	151600	33660220	2720	2720	2720	2720	20
283	20240514	151500	33605820	2715	2715	2715	2715	39
284	20240514	151400	33499935	2715	2715	2715	2715	11
285	20240514	151300	33470070	2715	2715	2715	2715	11
286	20240514	151200	33440205	2720	2720	2720	2720	217
287	20240514	151100	32849965	2715	2715	2715	2715	0
288	20240514	151000	32849965	2715	2715	2715	2715	0
289	20240514	150900	32849965	2715	2715	2715	2715	1
290	20240514	150800	32847250	2720	2720	2720	2720	0
291	20240514	150700	32847250	2720	2720	2720	2720	0
292	20240514	150600	32847250	2720	2720	2720	2720	0
293	20240514	150500	32847250	2720	2720	2720	2720	0
294	20240514	150400	32847250	2720	2720	2720	2720	0
295	20240514	150300	32847250	2720	2720	2720	2720	4
296	20240514	150200	32836370	2720	2720	2720	2720	0
297	20240514	150100	32836370	2720	2720	2720	2720	0
298	20240514	150000	32836370	2720	2720	2720	2720	0
299	20240514	145900	32836370	2720	2720	2720	2720	0
300	20240514	145800	32836370	2720	2720	2720	2720	0
301	20240514	145700	32836370	2720	2720	2720	2720	0
302	20240514	145600	32836370	2720	2720	2720	2720	0
303	20240514	145500	32836370	2720	2720	2720	2720	0
304	20240514	145400	32836370	2720	2720	2720	2720	233
305	20240514	145300	32202610	2720	2720	2720	2720	0
306	20240514	145200	32202610	2720	2720	2720	2720	0
307	20240514	145100	32202610	2720	2720	2720	2720	0
308	20240514	145000	32202610	2720	2720	2720	2720	0
309	20240514	144900	32202610	2720	2720	2720	2720	0
310	20240514	144800	32202610	2720	2720	2720	2720	0
311	20240514	144700	32202610	2720	2720	2720	2720	0
312	20240514	144600	32202610	2720	2720	2720	2720	0
313	20240514	144500	32202610	2720	2720	2720	2720	2
314	20240514	144400	32197170	2720	2720	2720	2720	0
315	20240514	144300	32197170	2720	2720	2720	2720	5
316	20240514	144200	32183570	2720	2720	2720	2720	0
317	20240514	144100	32183570	2720	2720	2720	2720	1
318	20240514	144000	32180850	2720	2720	2720	2720	0
319	20240514	143900	32180850	2720	2720	2720	2720	0
320	20240514	143800	32180850	2720	2720	2720	2720	0
321	20240514	143700	32180850	2720	2720	2720	2720	100
322	20240514	143600	31908850	2715	2715	2715	2715	0
323	20240514	143500	31908850	2715	2715	2715	2715	0
324	20240514	143400	31908850	2715	2715	2715	2715	0
325	20240514	143300	31908850	2715	2715	2715	2715	0
326	20240514	143200	31908850	2715	2715	2715	2715	10
327	20240514	143100	31881700	2715	2715	2715	2715	0
328	20240514	143000	31881700	2715	2715	2715	2715	0
329	20240514	142900	31881700	2715	2715	2715	2715	0
330	20240514	142800	31881700	2715	2715	2715	2715	0
331	20240514	142700	31881700	2715	2715	2715	2715	0
332	20240514	142600	31881700	2715	2715	2715	2715	0
333	20240514	142500	31881700	2715	2715	2715	2715	0
334	20240514	142400	31881700	2715	2715	2715	2715	0
335	20240514	142300	31881700	2715	2715	2715	2715	0
336	20240514	142200	31881700	2715	2715	2715	2715	0
337	20240514	142100	31881700	2715	2715	2715	2715	0
338	20240514	142000	31881700	2715	2715	2715	2715	0
339	20240514	141900	31881700	2715	2715	2715	2715	0
340	20240514	141800	31881700	2715	2715	2715	2715	0
341	20240514	141700	31881700	2715	2715	2715	2715	0
342	20240514	141600	31881700	2715	2715	2715	2715	0
343	20240514	141500	31881700	2715	2715	2715	2715	268
344	20240514	141400	31154080	2715	2715	2715	2715	0
345	20240514	141300	31154080	2715	2715	2715	2715	0
346	20240514	141200	31154080	2715	2715	2715	2715	0
347	20240514	141100	31154080	2715	2715	2715	2715	0
348	20240514	141000	31154080	2715	2715	2715	2715	0
349	20240514	140900	31154080	2715	2715	2715	2715	0
350	20240514	140800	31154080	2715	2715	2715	2715	100
351	20240514	140700	30882580	2715	2715	2715	2715	0
352	20240514	140600	30882580	2715	2715	2715	2715	0
353	20240514	140500	30882580	2715	2715	2715	2715	1000
354	20240514	140400	28167580	2715	2715	2715	2715	0
355	20240514	140300	28167580	2715	2715	2715	2715	0
356	20240514	140200	28167580	2715	2715	2715	2715	389
357	20240514	140100	27111445	2710	2710	2710	2710	0
358	20240514	140000	27111445	2710	2710	2710	2710	0
359	20240514	135900	27111445	2710	2710	2710	2710	1000
360	20240514	135800	24401445	2710	2710	2710	2710	0
361	20240514	135700	24401445	2710	2710	2710	2710	0
362	20240514	135600	24401445	2710	2710	2710	2710	32
363	20240514	135500	24314725	2710	2710	2710	2710	0
364	20240514	135400	24314725	2710	2710	2710	2710	0
365	20240514	135300	24314725	2710	2710	2710	2710	0
366	20240514	135200	24314725	2710	2710	2710	2710	50
367	20240514	135100	24179225	2710	2710	2710	2710	0
368	20240514	135000	24179225	2710	2710	2710	2710	0
369	20240514	134900	24179225	2710	2710	2710	2710	1000
370	20240514	134800	21469225	2710	2725	2725	2710	1000
371	20240514	134700	18752665	2730	2730	2730	2730	0
372	20240514	134600	18752665	2730	2730	2730	2730	50
373	20240514	134500	18616165	2730	2730	2730	2730	0
374	20240514	134400	18616165	2730	2730	2730	2730	162
375	20240514	134300	18173905	2730	2735	2735	2730	322
376	20240514	134200	17293850	2740	2740	2740	2740	0
377	20240514	134100	17293850	2740	2740	2740	2740	247
378	20240514	134000	16617070	2740	2740	2740	2740	0
379	20240514	133900	16617070	2740	2740	2740	2740	0
380	20240514	133800	16617070	2740	2740	2740	2740	0
381	20240514	133700	16617070	2740	2740	2740	2740	0
382	20240514	133600	16617070	2740	2740	2740	2740	0
383	20240514	133500	16617070	2740	2740	2740	2740	0
384	20240514	133400	16617070	2740	2740	2740	2740	0
385	20240514	133300	16617070	2740	2740	2740	2740	0
386	20240514	133200	16617070	2740	2740	2740	2740	0
387	20240514	133100	16617070	2740	2740	2740	2740	0
388	20240514	133000	16617070	2740	2740	2740	2740	0
389	20240514	132900	16617070	2740	2740	2740	2740	0
390	20240514	132800	16617070	2740	2740	2740	2740	0
391	20240514	132700	16617070	2740	2740	2740	2740	0
392	20240514	132600	16617070	2740	2740	2740	2740	0
393	20240514	132500	16617070	2740	2740	2740	2740	0
394	20240514	132400	16617070	2740	2740	2740	2740	0
395	20240514	132300	16617070	2740	2740	2740	2740	0
396	20240514	132200	16617070	2740	2740	2740	2740	0
397	20240514	132100	16617070	2740	2740	2740	2740	0
398	20240514	132000	16617070	2740	2740	2740	2740	0
399	20240514	131900	16617070	2740	2740	2740	2740	0
400	20240514	131800	16617070	2740	2740	2740	2740	0
401	20240514	131700	16617070	2740	2740	2740	2740	0
402	20240514	131600	16617070	2740	2740	2740	2740	0
403	20240514	131500	16617070	2740	2740	2740	2740	0
404	20240514	131400	16617070	2740	2740	2740	2740	0
405	20240514	131300	16617070	2740	2740	2740	2740	0
406	20240514	131200	16617070	2740	2740	2740	2740	0
407	20240514	131100	16617070	2740	2740	2740	2740	0
408	20240514	131000	16617070	2740	2740	2740	2740	0
409	20240514	130900	16617070	2740	2740	2740	2740	0
410	20240514	130800	16617070	2740	2740	2740	2740	0
411	20240514	130700	16617070	2740	2740	2740	2740	0
412	20240514	130600	16617070	2740	2740	2740	2740	3
413	20240514	130500	16608850	2745	2745	2745	2745	0
414	20240514	130400	16608850	2745	2745	2745	2745	0
415	20240514	130300	16608850	2745	2745	2745	2745	0
416	20240514	130200	16608850	2745	2745	2745	2745	0
417	20240514	130100	16608850	2745	2745	2745	2745	0
418	20240514	130000	16608850	2745	2745	2745	2745	0
419	20240514	125900	16608850	2745	2745	2745	2745	0
420	20240514	125800	16608850	2745	2745	2745	2745	0
421	20240514	125700	16608850	2745	2745	2745	2745	0
422	20240514	125600	16608850	2745	2745	2745	2745	0
423	20240514	125500	16608850	2745	2745	2745	2745	0
424	20240514	125400	16608850	2745	2745	2745	2745	0
425	20240514	125300	16608850	2745	2745	2745	2745	0
426	20240514	125200	16608850	2745	2745	2745	2745	0
427	20240514	125100	16608850	2745	2745	2745	2745	0
428	20240514	125000	16608850	2745	2745	2745	2745	0
429	20240514	124900	16608850	2745	2745	2745	2745	0
430	20240514	124800	16608850	2745	2745	2745	2745	0
431	20240514	124700	16608850	2745	2745	2745	2745	10
432	20240514	124600	16581400	2735	2735	2735	2735	0
433	20240514	124500	16581400	2735	2735	2735	2735	0
434	20240514	124400	16581400	2735	2735	2735	2735	0
435	20240514	124300	16581400	2735	2735	2735	2735	0
436	20240514	124200	16581400	2735	2735	2735	2735	10
437	20240514	124100	16554050	2745	2745	2745	2745	0
438	20240514	124000	16554050	2745	2745	2745	2745	0
439	20240514	123900	16554050	2745	2745	2745	2745	0
440	20240514	123800	16554050	2745	2745	2745	2745	0
441	20240514	123700	16554050	2745	2745	2745	2745	0
442	20240514	123600	16554050	2745	2745	2745	2745	0
443	20240514	123500	16554050	2745	2745	2745	2745	0
444	20240514	123400	16554050	2745	2745	2745	2745	0
445	20240514	123300	16554050	2745	2745	2745	2745	0
446	20240514	123200	16554050	2745	2745	2745	2745	0
447	20240514	123100	16554050	2745	2745	2745	2745	0
448	20240514	123000	16554050	2745	2745	2745	2745	0
449	20240514	122900	16554050	2745	2745	2745	2745	0
450	20240514	122800	16554050	2745	2745	2745	2745	0
451	20240514	122700	16554050	2745	2745	2745	2745	0
452	20240514	122600	16554050	2745	2745	2745	2745	0
453	20240514	122500	16554050	2745	2745	2745	2745	3
454	20240514	122400	16545815	2740	2740	2740	2740	0
455	20240514	122300	16545815	2740	2740	2740	2740	0
456	20240514	122200	16545815	2740	2740	2740	2740	0
457	20240514	122100	16545815	2740	2740	2740	2740	0
458	20240514	122000	16545815	2740	2740	2740	2740	0
459	20240514	121900	16545815	2740	2740	2740	2740	0
460	20240514	121800	16545815	2740	2740	2740	2740	0
461	20240514	121700	16545815	2740	2740	2740	2740	0
462	20240514	121600	16545815	2740	2740	2740	2740	0
463	20240514	121500	16545815	2740	2740	2740	2740	0
464	20240514	121400	16545815	2740	2740	2740	2740	0
465	20240514	121300	16545815	2740	2740	2740	2740	0
466	20240514	121200	16545815	2740	2740	2740	2740	0
467	20240514	121100	16545815	2740	2740	2740	2740	269
468	20240514	121000	15808755	2745	2745	2745	2745	0
469	20240514	120900	15808755	2745	2745	2745	2745	0
470	20240514	120800	15808755	2745	2745	2745	2745	0
471	20240514	120700	15808755	2745	2745	2745	2745	0
472	20240514	120600	15808755	2745	2745	2745	2745	0
473	20240514	120500	15808755	2745	2745	2745	2745	10
474	20240514	120400	15781305	2745	2745	2745	2745	0
475	20240514	120300	15781305	2745	2745	2745	2745	0
476	20240514	120200	15781305	2745	2745	2745	2745	0
477	20240514	120100	15781305	2745	2745	2745	2745	0
478	20240514	120000	15781305	2745	2745	2745	2745	0
479	20240514	115900	15781305	2745	2745	2745	2745	0
480	20240514	115800	15781305	2745	2745	2745	2745	0
481	20240514	115700	15781305	2745	2745	2745	2745	0
482	20240514	115600	15781305	2745	2745	2745	2745	0
483	20240514	115500	15781305	2745	2745	2745	2745	0
484	20240514	115400	15781305	2745	2745	2745	2745	0
485	20240514	115300	15781305	2745	2745	2745	2745	0
486	20240514	115200	15781305	2745	2745	2745	2745	0
487	20240514	115100	15781305	2745	2745	2745	2745	0
488	20240514	115000	15781305	2745	2745	2745	2745	0
489	20240514	114900	15781305	2745	2745	2745	2745	0
490	20240514	114800	15781305	2745	2745	2745	2745	0
491	20240514	114700	15781305	2745	2745	2745	2745	0
492	20240514	114600	15781305	2745	2745	2745	2745	0
493	20240514	114500	15781305	2745	2745	2745	2745	0
494	20240514	114400	15781305	2745	2745	2745	2745	10
495	20240514	114300	15753855	2745	2745	2745	2745	0
496	20240514	114200	15753855	2745	2745	2745	2745	0
497	20240514	114100	15753855	2745	2745	2745	2745	0
498	20240514	114000	15753855	2745	2745	2745	2745	0
499	20240514	113900	15753855	2745	2745	2745	2745	0
500	20240514	113800	15753855	2745	2745	2745	2745	0
501	20240514	113700	15753855	2745	2745	2745	2745	0
502	20240514	113600	15753855	2745	2745	2745	2745	0
503	20240514	113500	15753855	2745	2745	2745	2745	0
504	20240514	113400	15753855	2745	2745	2745	2745	0
505	20240514	113300	15753855	2745	2745	2745	2745	0
506	20240514	113200	15753855	2745	2745	2745	2745	0
507	20240514	113100	15753855	2745	2745	2745	2745	0
508	20240514	113000	15753855	2745	2745	2745	2745	0
509	20240514	112900	15753855	2745	2745	2745	2745	0
510	20240514	112800	15753855	2745	2745	2745	2745	3
511	20240514	112700	15745620	2745	2745	2745	2745	2
512	20240514	112600	15740130	2745	2745	2745	2745	11
513	20240514	112500	15709935	2740	2740	2740	2740	0
514	20240514	112400	15709935	2740	2740	2740	2740	0
515	20240514	112300	15709935	2740	2740	2740	2740	0
516	20240514	112200	15709935	2740	2740	2740	2740	0
517	20240514	112100	15709935	2740	2740	2740	2740	0
518	20240514	112000	15709935	2740	2740	2740	2740	0
519	20240514	111900	15709935	2740	2740	2740	2740	0
520	20240514	111800	15709935	2740	2740	2740	2740	141
521	20240514	111700	15323595	2745	2745	2745	2745	0
522	20240514	111600	15323595	2745	2745	2745	2745	0
523	20240514	111500	15323595	2745	2745	2745	2745	61
524	20240514	111400	15156150	2745	2745	2745	2745	24
525	20240514	111300	15090270	2745	2745	2745	2745	55
526	20240514	111200	14939295	2745	2745	2745	2745	13
527	20240514	111100	14903610	2745	2745	2745	2745	2
528	20240514	111000	14898120	2745	2745	2745	2745	0
529	20240514	110900	14898120	2745	2745	2745	2745	0
530	20240514	110800	14898120	2745	2745	2745	2745	0
531	20240514	110700	14898120	2745	2745	2745	2745	0
532	20240514	110600	14898120	2745	2745	2745	2745	0
533	20240514	110500	14898120	2745	2745	2745	2745	6
534	20240514	110400	14881650	2745	2745	2745	2745	0
535	20240514	110300	14881650	2745	2745	2745	2745	3
536	20240514	110200	14873415	2745	2745	2745	2745	0
537	20240514	110100	14873415	2745	2745	2745	2745	0
538	20240514	110000	14873415	2745	2745	2745	2745	11
539	20240514	105900	14843220	2745	2745	2745	2745	0
540	20240514	105800	14843220	2745	2745	2745	2745	0
541	20240514	105700	14843220	2745	2745	2745	2745	16
542	20240514	105600	14799300	2745	2745	2745	2745	42
543	20240514	105500	14684010	2745	2745	2745	2745	268
544	20240514	105400	13948350	2745	2745	2745	2745	0
545	20240514	105300	13948350	2745	2745	2745	2745	0
546	20240514	105200	13948350	2745	2745	2745	2745	0
547	20240514	105100	13948350	2745	2745	2745	2745	0
548	20240514	105000	13948350	2745	2745	2745	2745	97
549	20240514	104900	13682085	2745	2745	2745	2745	6
550	20240514	104800	13665615	2745	2745	2745	2745	7
551	20240514	104700	13646400	2745	2745	2745	2745	0
552	20240514	104600	13646400	2745	2745	2745	2745	0
553	20240514	104500	13646400	2745	2745	2745	2745	0
554	20240514	104400	13646400	2745	2745	2745	2745	0
555	20240514	104300	13646400	2745	2745	2745	2745	0
556	20240514	104200	13646400	2745	2745	2745	2745	0
557	20240514	104100	13646400	2745	2745	2745	2745	0
558	20240514	104000	13646400	2745	2745	2745	2745	0
559	20240514	103900	13646400	2745	2745	2745	2745	7
560	20240514	103800	13627185	2745	2745	2745	2745	43
561	20240514	103700	13509150	2745	2745	2745	2745	0
562	20240514	103600	13509150	2745	2745	2745	2745	0
563	20240514	103500	13509150	2745	2745	2745	2745	0
564	20240514	103400	13509150	2745	2745	2745	2745	0
565	20240514	103300	13509150	2745	2745	2745	2745	0
566	20240514	103200	13509150	2745	2745	2745	2745	0
567	20240514	103100	13509150	2745	2745	2745	2745	0
568	20240514	103000	13509150	2745	2745	2745	2745	0
569	20240514	102900	13509150	2745	2745	2745	2745	0
570	20240514	102800	13509150	2745	2745	2745	2745	0
571	20240514	102700	13509150	2745	2745	2745	2745	0
572	20240514	102600	13509150	2745	2745	2745	2745	0
573	20240514	102500	13509150	2745	2745	2745	2745	155
574	20240514	102400	13083675	2745	2745	2745	2745	29
575	20240514	102300	13004070	2750	2750	2750	2750	0
576	20240514	102200	13004070	2750	2750	2750	2750	0
577	20240514	102100	13004070	2750	2745	2750	2745	44
578	20240514	102000	12883190	2745	2740	2745	2740	202
579	20240514	101900	12328710	2740	2740	2740	2740	5
580	20240514	101800	12315010	2740	2740	2740	2740	0
581	20240514	101700	12315010	2740	2735	2740	2735	107
582	20240514	101600	12021865	2735	2730	2735	2730	261
583	20240514	101500	11308205	2730	2730	2730	2730	59
584	20240514	101400	11147135	2730	2730	2730	2730	25
585	20240514	101300	11078885	2735	2735	2735	2735	10
586	20240514	101200	11051535	2730	2730	2730	2730	0
587	20240514	101100	11051535	2730	2730	2730	2730	14
588	20240514	101000	11013315	2730	2730	2730	2730	2
589	20240514	100900	11007855	2735	2735	2735	2735	0
590	20240514	100800	11007855	2735	2735	2735	2735	0
591	20240514	100700	11007855	2735	2735	2735	2735	0
592	20240514	100600	11007855	2735	2735	2735	2735	0
593	20240514	100500	11007855	2735	2735	2735	2735	0
594	20240514	100400	11007855	2735	2735	2735	2735	0
595	20240514	100300	11007855	2735	2735	2735	2735	0
596	20240514	100200	11007855	2735	2735	2735	2735	0
597	20240514	100100	11007855	2735	2735	2735	2735	0
598	20240514	100000	11007855	2735	2735	2735	2735	0
599	20240514	095900	11007855	2735	2735	2735	2735	1
600	20240514	095800	11005120	2730	2730	2730	2730	0
601	20240514	095700	11005120	2730	2735	2735	2730	5
602	20240514	095600	10991465	2730	2730	2730	2730	3
603	20240514	095500	10983275	2730	2720	2730	2720	125
604	20240514	095400	10642350	2720	2720	2720	2720	16
605	20240514	095300	10598830	2720	2715	2720	2715	255
606	20240514	095200	9906470	2715	2715	2715	2715	392
607	20240514	095100	8842190	2710	2710	2710	2710	0
608	20240514	095000	8842190	2710	2710	2710	2710	0
609	20240514	094900	8842190	2710	2710	2710	2710	0
610	20240514	094800	8842190	2710	2710	2710	2710	0
611	20240514	094700	8842190	2710	2710	2710	2710	0
612	20240514	094600	8842190	2710	2710	2710	2710	0
613	20240514	094500	8842190	2710	2710	2710	2710	0
614	20240514	094400	8842190	2710	2710	2710	2710	0
615	20240514	094300	8842190	2710	2710	2710	2710	0
616	20240514	094200	8842190	2710	2710	2710	2710	0
617	20240514	094100	8842190	2710	2710	2710	2710	0
618	20240514	094000	8842190	2710	2710	2710	2710	0
619	20240514	093900	8842190	2710	2710	2710	2710	0
620	20240514	093800	8842190	2710	2710	2710	2710	0
621	20240514	093700	8842190	2710	2710	2710	2710	0
622	20240514	093600	8842190	2710	2710	2710	2710	0
623	20240514	093500	8842190	2710	2710	2710	2710	0
624	20240514	093400	8842190	2710	2710	2710	2710	0
625	20240514	093300	8842190	2710	2710	2710	2710	0
626	20240514	093200	8842190	2710	2710	2710	2710	200
627	20240514	093100	8300190	2715	2715	2715	2715	0
628	20240514	093000	8300190	2715	2715	2715	2715	0
629	20240514	092900	8300190	2715	2715	2715	2715	0
630	20240514	092800	8300190	2715	2715	2715	2715	18
631	20240514	092700	8251320	2715	2715	2715	2715	0
632	20240514	092600	8251320	2715	2715	2715	2715	2
633	20240514	092500	8245890	2715	2715	2715	2715	6
634	20240514	092400	8229600	2715	2715	2715	2715	0
635	20240514	092300	8229600	2715	2715	2715	2715	0
636	20240514	092200	8229600	2715	2715	2715	2715	0
637	20240514	092100	8229600	2715	2715	2715	2715	10
638	20240514	092000	8202450	2710	2710	2710	2710	0
639	20240514	091900	8202450	2710	2710	2710	2710	0
640	20240514	091800	8202450	2710	2710	2710	2710	0
641	20240514	091700	8202450	2710	2710	2710	2710	0
642	20240514	091600	8202450	2710	2710	2710	2710	0
643	20240514	091500	8202450	2710	2710	2710	2710	0
644	20240514	091400	8202450	2710	2710	2710	2710	0
645	20240514	091300	8202450	2710	2705	2710	2705	2055
646	20240514	091200	2635240	2700	2700	2700	2700	0
647	20240514	091100	2635240	2700	2700	2700	2700	0
648	20240514	091000	2635240	2700	2700	2700	2700	5
649	20240514	090900	2621740	2705	2705	2705	2705	0
650	20240514	090800	2621740	2705	2705	2705	2705	0
651	20240514	090700	2621740	2705	2705	2705	2705	0
652	20240514	090600	2621740	2705	2705	2705	2705	0
653	20240514	090500	2621740	2705	2705	2705	2705	0
654	20240514	090400	2621740	2705	2705	2705	2705	0
655	20240514	090300	2621740	2705	2705	2705	2705	28
656	20240514	090200	2546000	2680	2680	2680	2680	164
657	20240514	090100	2106480	2680	2680	2680	2680	0
658	20240514	090000	2106480	2680	2680	2680	2680	786