KissMeData/169670/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	202400	23626640	13290	13290	13290	13290	1
3	20240514	202300	23626640	13290	13290	13290	13290	0
4	20240514	202200	23626640	13290	13290	13290	13290	0
5	20240514	202100	23626640	13290	13290	13290	13290	0
6	20240514	202000	23626640	13290	13290	13290	13290	0
7	20240514	201900	23626640	13290	13290	13290	13290	0
8	20240514	201800	23626640	13290	13290	13290	13290	0
9	20240514	201700	23626640	13290	13290	13290	13290	0
10	20240514	201600	23626640	13290	13290	13290	13290	0
11	20240514	201500	23626640	13290	13290	13290	13290	0
12	20240514	201400	23626640	13290	13290	13290	13290	0
13	20240514	201300	23626640	13290	13290	13290	13290	0
14	20240514	201200	23626640	13290	13290	13290	13290	0
15	20240514	201100	23626640	13290	13290	13290	13290	0
16	20240514	201000	23626640	13290	13290	13290	13290	0
17	20240514	200900	23626640	13290	13290	13290	13290	0
18	20240514	200800	23626640	13290	13290	13290	13290	0
19	20240514	200700	23626640	13290	13290	13290	13290	0
20	20240514	200600	23626640	13290	13290	13290	13290	0
21	20240514	200500	23626640	13290	13290	13290	13290	0
22	20240514	200400	23626640	13290	13290	13290	13290	0
23	20240514	200300	23626640	13290	13290	13290	13290	0
24	20240514	200200	23626640	13290	13290	13290	13290	0
25	20240514	200100	23626640	13290	13290	13290	13290	0
26	20240514	200000	23626640	13290	13290	13290	13290	0
27	20240514	195900	23626640	13290	13290	13290	13290	0
28	20240514	195800	23626640	13290	13290	13290	13290	0
29	20240514	195700	23626640	13290	13290	13290	13290	0
30	20240514	195600	23626640	13290	13290	13290	13290	0
31	20240514	195500	23626640	13290	13290	13290	13290	0
32	20240514	195400	23626640	13290	13290	13290	13290	1
33	20240514	195300	23626640	13290	13290	13290	13290	0
34	20240514	195200	23626640	13290	13290	13290	13290	0
35	20240514	195100	23626640	13290	13290	13290	13290	0
36	20240514	195000	23626640	13290	13290	13290	13290	0
37	20240514	194900	23626640	13290	13290	13290	13290	0
38	20240514	194800	23626640	13290	13290	13290	13290	0
39	20240514	194700	23626640	13290	13290	13290	13290	0
40	20240514	194600	23626640	13290	13290	13290	13290	0
41	20240514	194500	23626640	13290	13290	13290	13290	0
42	20240514	194400	23626640	13290	13290	13290	13290	0
43	20240514	194300	23626640	13290	13290	13290	13290	0
44	20240514	194200	23626640	13290	13290	13290	13290	0
45	20240514	194100	23626640	13290	13290	13290	13290	0
46	20240514	194000	23626640	13290	13290	13290	13290	0
47	20240514	193900	23626640	13290	13290	13290	13290	0
48	20240514	193800	23626640	13290	13290	13290	13290	0
49	20240514	193700	23626640	13290	13290	13290	13290	0
50	20240514	193600	23626640	13290	13290	13290	13290	0
51	20240514	193500	23626640	13290	13290	13290	13290	0
52	20240514	193400	23626640	13290	13290	13290	13290	0
53	20240514	193300	23626640	13290	13290	13290	13290	0
54	20240514	193200	23626640	13290	13290	13290	13290	0
55	20240514	193100	23626640	13290	13290	13290	13290	0
56	20240514	193000	23626640	13290	13290	13290	13290	0
57	20240514	192900	23626640	13290	13290	13290	13290	0
58	20240514	192800	23626640	13290	13290	13290	13290	0
59	20240514	192700	23626640	13290	13290	13290	13290	0
60	20240514	192600	23626640	13290	13290	13290	13290	0
61	20240514	192500	23626640	13290	13290	13290	13290	0
62	20240514	192400	23626640	13290	13290	13290	13290	1
63	20240514	192300	23626640	13290	13290	13290	13290	0
64	20240514	192200	23626640	13290	13290	13290	13290	0
65	20240514	192100	23626640	13290	13290	13290	13290	0
66	20240514	192000	23626640	13290	13290	13290	13290	0
67	20240514	191900	23626640	13290	13290	13290	13290	0
68	20240514	191800	23626640	13290	13290	13290	13290	0
69	20240514	191700	23626640	13290	13290	13290	13290	0
70	20240514	191600	23626640	13290	13290	13290	13290	0
71	20240514	191500	23626640	13290	13290	13290	13290	0
72	20240514	191400	23626640	13290	13290	13290	13290	0
73	20240514	191300	23626640	13290	13290	13290	13290	0
74	20240514	191200	23626640	13290	13290	13290	13290	0
75	20240514	191100	23626640	13290	13290	13290	13290	0
76	20240514	191000	23626640	13290	13290	13290	13290	0
77	20240514	190900	23626640	13290	13290	13290	13290	0
78	20240514	190800	23626640	13290	13290	13290	13290	0
79	20240514	190700	23626640	13290	13290	13290	13290	0
80	20240514	190600	23626640	13290	13290	13290	13290	0
81	20240514	190500	23626640	13290	13290	13290	13290	0
82	20240514	190400	23626640	13290	13290	13290	13290	0
83	20240514	190300	23626640	13290	13290	13290	13290	0
84	20240514	190200	23626640	13290	13290	13290	13290	0
85	20240514	190100	23626640	13290	13290	13290	13290	0
86	20240514	190000	23626640	13290	13290	13290	13290	0
87	20240514	185900	23626640	13290	13290	13290	13290	0
88	20240514	185800	23626640	13290	13290	13290	13290	0
89	20240514	185700	23626640	13290	13290	13290	13290	0
90	20240514	185600	23626640	13290	13290	13290	13290	0
91	20240514	185500	23626640	13290	13290	13290	13290	0
92	20240514	185400	23626640	13290	13290	13290	13290	1
93	20240514	185300	23626640	13290	13290	13290	13290	0
94	20240514	185200	23626640	13290	13290	13290	13290	0
95	20240514	185100	23626640	13290	13290	13290	13290	0
96	20240514	185000	23626640	13290	13290	13290	13290	0
97	20240514	184900	23626640	13290	13290	13290	13290	0
98	20240514	184800	23626640	13290	13290	13290	13290	0
99	20240514	184700	23626640	13290	13290	13290	13290	0
100	20240514	184600	23626640	13290	13290	13290	13290	0
101	20240514	184500	23626640	13290	13290	13290	13290	0
102	20240514	184400	23626640	13290	13290	13290	13290	0
103	20240514	184300	23626640	13290	13290	13290	13290	0
104	20240514	184200	23626640	13290	13290	13290	13290	0
105	20240514	184100	23626640	13290	13290	13290	13290	0
106	20240514	184000	23626640	13290	13290	13290	13290	0
107	20240514	183900	23626640	13290	13290	13290	13290	0
108	20240514	183800	23626640	13290	13290	13290	13290	0
109	20240514	183700	23626640	13290	13290	13290	13290	0
110	20240514	183600	23626640	13290	13290	13290	13290	0
111	20240514	183500	23626640	13290	13290	13290	13290	0
112	20240514	183400	23626640	13290	13290	13290	13290	0
113	20240514	183300	23626640	13290	13290	13290	13290	0
114	20240514	183200	23626640	13290	13290	13290	13290	0
115	20240514	183100	23626640	13290	13290	13290	13290	0
116	20240514	183000	23626640	13290	13290	13290	13290	0
117	20240514	182900	23626640	13290	13290	13290	13290	0
118	20240514	182800	23626640	13290	13290	13290	13290	0
119	20240514	182700	23626640	13290	13290	13290	13290	0
120	20240514	182600	23626640	13290	13290	13290	13290	0
121	20240514	182500	23626640	13290	13290	13290	13290	0
122	20240514	182400	23626640	13290	13290	13290	13290	1
123	20240514	182300	23626640	13290	13290	13290	13290	0
124	20240514	182200	23626640	13290	13290	13290	13290	0
125	20240514	182100	23626640	13290	13290	13290	13290	0
126	20240514	182000	23626640	13290	13290	13290	13290	0
127	20240514	181900	23626640	13290	13290	13290	13290	0
128	20240514	181800	23626640	13290	13290	13290	13290	0
129	20240514	181700	23626640	13290	13290	13290	13290	0
130	20240514	181600	23626640	13290	13290	13290	13290	0
131	20240514	181500	23626640	13290	13290	13290	13290	0
132	20240514	181400	23626640	13290	13290	13290	13290	0
133	20240514	181300	23626640	13290	13290	13290	13290	0
134	20240514	181200	23626640	13290	13290	13290	13290	0
135	20240514	181100	23626640	13290	13290	13290	13290	0
136	20240514	181000	23626640	13290	13290	13290	13290	0
137	20240514	180900	23626640	13290	13290	13290	13290	0
138	20240514	180800	23626640	13290	13290	13290	13290	0
139	20240514	180700	23626640	13290	13290	13290	13290	0
140	20240514	180600	23626640	13290	13290	13290	13290	0
141	20240514	180500	23626640	13290	13290	13290	13290	0
142	20240514	180400	23626640	13290	13290	13290	13290	0
143	20240514	180300	23626640	13290	13290	13290	13290	0
144	20240514	180200	23626640	13290	13290	13290	13290	0
145	20240514	180100	23626640	13290	13290	13290	13290	0
146	20240514	180000	23626640	13290	13290	13290	13290	0
147	20240514	175900	23626640	13290	13290	13290	13290	0
148	20240514	175800	23626640	13290	13290	13290	13290	0
149	20240514	175700	23626640	13290	13290	13290	13290	0
150	20240514	175600	23626640	13290	13290	13290	13290	0
151	20240514	175500	23626640	13290	13290	13290	13290	0
152	20240514	175400	23626640	13290	13290	13290	13290	1
153	20240514	175300	23626640	13290	13290	13290	13290	0
154	20240514	175200	23626640	13290	13290	13290	13290	0
155	20240514	175100	23626640	13290	13290	13290	13290	0
156	20240514	175000	23626640	13290	13290	13290	13290	0
157	20240514	174900	23626640	13290	13290	13290	13290	0
158	20240514	174800	23626640	13290	13290	13290	13290	0
159	20240514	174700	23626640	13290	13290	13290	13290	0
160	20240514	174600	23626640	13290	13290	13290	13290	0
161	20240514	174500	23626640	13290	13290	13290	13290	0
162	20240514	174400	23626640	13290	13290	13290	13290	0
163	20240514	174300	23626640	13290	13290	13290	13290	0
164	20240514	174200	23626640	13290	13290	13290	13290	0
165	20240514	174100	23626640	13290	13290	13290	13290	0
166	20240514	174000	23626640	13290	13290	13290	13290	0
167	20240514	173900	23626640	13290	13290	13290	13290	0
168	20240514	173800	23626640	13290	13290	13290	13290	0
169	20240514	173700	23626640	13290	13290	13290	13290	0
170	20240514	173600	23626640	13290	13290	13290	13290	0
171	20240514	173500	23626640	13290	13290	13290	13290	0
172	20240514	173400	23626640	13290	13290	13290	13290	0
173	20240514	173300	23626640	13290	13290	13290	13290	0
174	20240514	173200	23626640	13290	13290	13290	13290	0
175	20240514	173100	23626640	13290	13290	13290	13290	0
176	20240514	173000	23626640	13290	13290	13290	13290	0
177	20240514	172900	23626640	13290	13290	13290	13290	0
178	20240514	172800	23626640	13290	13290	13290	13290	0
179	20240514	172700	23626640	13290	13290	13290	13290	0
180	20240514	172600	23626640	13290	13290	13290	13290	0
181	20240514	172500	23626640	13290	13290	13290	13290	0
182	20240514	172400	23626640	13290	13290	13290	13290	1
183	20240514	172300	23626640	13290	13290	13290	13290	0
184	20240514	172200	23626640	13290	13290	13290	13290	0
185	20240514	172100	23626640	13290	13290	13290	13290	0
186	20240514	172000	23626640	13290	13290	13290	13290	0
187	20240514	171900	23626640	13290	13290	13290	13290	0
188	20240514	171800	23626640	13290	13290	13290	13290	0
189	20240514	171700	23626640	13290	13290	13290	13290	0
190	20240514	171600	23626640	13290	13290	13290	13290	0
191	20240514	171500	23626640	13290	13290	13290	13290	0
192	20240514	171400	23626640	13290	13290	13290	13290	0
193	20240514	171300	23626640	13290	13290	13290	13290	0
194	20240514	171200	23626640	13290	13290	13290	13290	0
195	20240514	171100	23626640	13290	13290	13290	13290	0
196	20240514	171000	23626640	13290	13290	13290	13290	0
197	20240514	170900	23626640	13290	13290	13290	13290	0
198	20240514	170800	23626640	13290	13290	13290	13290	0
199	20240514	170700	23626640	13290	13290	13290	13290	0
200	20240514	170600	23626640	13290	13290	13290	13290	0
201	20240514	170500	23626640	13290	13290	13290	13290	0
202	20240514	170400	23626640	13290	13290	13290	13290	0
203	20240514	170300	23626640	13290	13290	13290	13290	0
204	20240514	170200	23626640	13290	13290	13290	13290	0
205	20240514	170100	23626640	13290	13290	13290	13290	0
206	20240514	170000	23626640	13290	13290	13290	13290	0
207	20240514	165900	23626640	13290	13290	13290	13290	0
208	20240514	165800	23626640	13290	13290	13290	13290	0
209	20240514	165700	23626640	13290	13290	13290	13290	0
210	20240514	165600	23626640	13290	13290	13290	13290	0
211	20240514	165500	23626640	13290	13290	13290	13290	0
212	20240514	165400	23626640	13290	13290	13290	13290	1
213	20240514	165300	23626640	13290	13290	13290	13290	0
214	20240514	165200	23626640	13290	13290	13290	13290	0
215	20240514	165100	23626640	13290	13290	13290	13290	0
216	20240514	165000	23626640	13290	13290	13290	13290	0
217	20240514	164900	23626640	13290	13290	13290	13290	0
218	20240514	164800	23626640	13290	13290	13290	13290	0
219	20240514	164700	23626640	13290	13290	13290	13290	0
220	20240514	164600	23626640	13290	13290	13290	13290	0
221	20240514	164500	23626640	13290	13290	13290	13290	0
222	20240514	164400	23626640	13290	13290	13290	13290	0
223	20240514	164300	23626640	13290	13290	13290	13290	0
224	20240514	164200	23626640	13290	13290	13290	13290	0
225	20240514	164100	23626640	13290	13290	13290	13290	0
226	20240514	164000	23626640	13290	13290	13290	13290	0
227	20240514	163900	23626640	13290	13290	13290	13290	0
228	20240514	163800	23626640	13290	13290	13290	13290	0
229	20240514	163700	23626640	13290	13290	13290	13290	0
230	20240514	163600	23626640	13290	13290	13290	13290	0
231	20240514	163500	23626640	13290	13290	13290	13290	0
232	20240514	163400	23626640	13290	13290	13290	13290	0
233	20240514	163300	23626640	13290	13290	13290	13290	0
234	20240514	163200	23626640	13290	13290	13290	13290	0
235	20240514	163100	23626640	13290	13290	13290	13290	0
236	20240514	163000	23626640	13290	13290	13290	13290	0
237	20240514	162900	23626640	13290	13290	13290	13290	0
238	20240514	162800	23626640	13290	13290	13290	13290	0
239	20240514	162700	23626640	13290	13290	13290	13290	0
240	20240514	162600	23626640	13290	13290	13290	13290	0
241	20240514	162500	23626640	13290	13290	13290	13290	0
242	20240514	162400	23626640	13290	13290	13290	13290	1
243	20240514	162300	23626640	13290	13290	13290	13290	0
244	20240514	162200	23626640	13290	13290	13290	13290	0
245	20240514	162100	23626640	13290	13290	13290	13290	0
246	20240514	162000	23626640	13290	13290	13290	13290	0
247	20240514	161900	23626640	13290	13290	13290	13290	0
248	20240514	161800	23626640	13290	13290	13290	13290	0
249	20240514	161700	23626640	13290	13290	13290	13290	0
250	20240514	161600	23626640	13290	13290	13290	13290	0
251	20240514	161500	23626640	13290	13290	13290	13290	0
252	20240514	161400	23626640	13290	13290	13290	13290	0
253	20240514	161300	23626640	13290	13290	13290	13290	0
254	20240514	161200	23626640	13290	13290	13290	13290	0
255	20240514	161100	23626640	13290	13290	13290	13290	0
256	20240514	161000	23626640	13290	13290	13290	13290	0
257	20240514	160900	23626640	13290	13290	13290	13290	0
258	20240514	160800	23626640	13290	13290	13290	13290	0
259	20240514	160700	23626640	13290	13290	13290	13290	0
260	20240514	160600	23626640	13290	13290	13290	13290	0
261	20240514	160500	23626640	13290	13290	13290	13290	0
262	20240514	160400	23626640	13290	13290	13290	13290	0
263	20240514	160300	23626640	13290	13290	13290	13290	0
264	20240514	160200	23626640	13290	13290	13290	13290	0
265	20240514	160100	23626640	13290	13290	13290	13290	0
266	20240514	160000	23626640	13290	13290	13290	13290	0
267	20240514	155900	23626640	13290	13290	13290	13290	0
268	20240514	155800	23626640	13290	13290	13290	13290	0
269	20240514	155700	23626640	13290	13290	13290	13290	0
270	20240514	155600	23626640	13290	13290	13290	13290	0
271	20240514	155500	23626640	13290	13290	13290	13290	0
272	20240514	155400	23626640	13290	13290	13290	13290	1
273	20240514	155300	23626640	13290	13290	13290	13290	0
274	20240514	155200	23626640	13290	13290	13290	13290	0
275	20240514	155100	23626640	13290	13290	13290	13290	0
276	20240514	155000	23626640	13290	13290	13290	13290	0
277	20240514	154900	23626640	13290	13290	13290	13290	0
278	20240514	154800	23626640	13290	13290	13290	13290	0
279	20240514	154700	23626640	13290	13290	13290	13290	0
280	20240514	154600	23626640	13290	13290	13290	13290	0
281	20240514	154500	23626640	13290	13290	13290	13290	0
282	20240514	154400	23626640	13290	13290	13290	13290	0
283	20240514	154300	23626640	13290	13290	13290	13290	0
284	20240514	154200	23626640	13290	13290	13290	13290	0
285	20240514	154100	23626640	13290	13290	13290	13290	0
286	20240514	154000	23626640	13290	13290	13290	13290	0
287	20240514	153900	23626640	13290	13290	13290	13290	0
288	20240514	153800	23626640	13290	13290	13290	13290	0
289	20240514	153700	23626640	13290	13290	13290	13290	0
290	20240514	153600	23626640	13290	13290	13290	13290	0
291	20240514	153500	23626640	13290	13290	13290	13290	0
292	20240514	153400	23626640	13290	13290	13290	13290	0
293	20240514	153300	23626640	13290	13290	13290	13290	0
294	20240514	153200	23626640	13290	13290	13290	13290	0
295	20240514	153100	23626640	13290	13290	13290	13290	0
296	20240514	153000	23626640	13290	13290	13290	13290	0
297	20240514	152900	23626640	13290	13290	13290	13290	0
298	20240514	152800	23626640	13290	13290	13290	13290	0
299	20240514	152700	23626640	13290	13290	13290	13290	0
300	20240514	152600	23626640	13290	13290	13290	13290	0
301	20240514	152500	23626640	13290	13290	13290	13290	0
302	20240514	152400	23626640	13290	13290	13290	13290	0
303	20240514	152300	23626640	13290	13290	13290	13290	0
304	20240514	152200	23626640	13290	13290	13290	13290	0
305	20240514	152100	23626640	13290	13290	13290	13290	0
306	20240514	152000	23626640	13290	13290	13290	13290	0
307	20240514	151900	23626640	13290	13290	13290	13290	0
308	20240514	151800	23626640	13290	13290	13290	13290	0
309	20240514	151700	23626640	13290	13290	13290	13290	0
310	20240514	151600	23626640	13290	13290	13290	13290	0
311	20240514	151500	23626640	13290	13290	13290	13290	0
312	20240514	151400	23626640	13290	13290	13290	13290	0
313	20240514	151300	23626640	13290	13290	13290	13290	0
314	20240514	151200	23626640	13290	13290	13290	13290	0
315	20240514	151100	23626640	13290	13290	13290	13290	0
316	20240514	151000	23626640	13290	13290	13290	13290	0
317	20240514	150900	23626640	13290	13290	13290	13290	0
318	20240514	150800	23626640	13290	13290	13290	13290	0
319	20240514	150700	23626640	13290	13290	13290	13290	0
320	20240514	150600	23626640	13290	13290	13290	13290	0
321	20240514	150500	23626640	13290	13290	13290	13290	0
322	20240514	150400	23626640	13290	13290	13290	13290	0
323	20240514	150300	23626640	13290	13290	13290	13290	0
324	20240514	150200	23626640	13290	13290	13290	13290	0
325	20240514	150100	23626640	13290	13290	13290	13290	0
326	20240514	150000	23626640	13290	13290	13290	13290	1
327	20240514	145900	23613350	12900	12900	12900	12900	0
328	20240514	145800	23613350	12900	12900	12900	12900	0
329	20240514	145700	23613350	12900	12900	12900	12900	0
330	20240514	145600	23613350	12900	12900	12900	12900	0
331	20240514	145500	23613350	12900	12900	12900	12900	0
332	20240514	145400	23613350	12900	12900	12900	12900	0
333	20240514	145300	23613350	12900	12900	12900	12900	0
334	20240514	145200	23613350	12900	12900	12900	12900	0
335	20240514	145100	23613350	12900	12900	12900	12900	0
336	20240514	145000	23613350	12900	12900	12900	12900	0
337	20240514	144900	23613350	12900	12900	12900	12900	0
338	20240514	144800	23613350	12900	12900	12900	12900	0
339	20240514	144700	23613350	12900	12900	12900	12900	0
340	20240514	144600	23613350	12900	12900	12900	12900	0
341	20240514	144500	23613350	12900	12900	12900	12900	0
342	20240514	144400	23613350	12900	12900	12900	12900	0
343	20240514	144300	23613350	12900	12900	12900	12900	0
344	20240514	144200	23613350	12900	12900	12900	12900	0
345	20240514	144100	23613350	12900	12900	12900	12900	0
346	20240514	144000	23613350	12900	12900	12900	12900	0
347	20240514	143900	23613350	12900	12900	12900	12900	0
348	20240514	143800	23613350	12900	12900	12900	12900	0
349	20240514	143700	23613350	12900	12900	12900	12900	0
350	20240514	143600	23613350	12900	12900	12900	12900	0
351	20240514	143500	23613350	12900	12900	12900	12900	0
352	20240514	143400	23613350	12900	12900	12900	12900	0
353	20240514	143300	23613350	12900	12900	12900	12900	30
354	20240514	143200	23226350	12900	12900	12900	12900	0
355	20240514	143100	23226350	12900	12900	12900	12900	0
356	20240514	143000	23226350	12900	12900	12900	12900	0
357	20240514	142900	23226350	12900	12900	12900	12900	0
358	20240514	142800	23226350	12900	12900	12900	12900	0
359	20240514	142700	23226350	12900	12900	12900	12900	0
360	20240514	142600	23226350	12900	12900	12900	12900	0
361	20240514	142500	23226350	12900	12900	12900	12900	0
362	20240514	142400	23226350	12900	12900	12900	12900	0
363	20240514	142300	23226350	12900	12900	12900	12900	0
364	20240514	142200	23226350	12900	12900	12900	12900	0
365	20240514	142100	23226350	12900	12900	12900	12900	0
366	20240514	142000	23226350	12900	12900	12900	12900	0
367	20240514	141900	23226350	12900	12900	12900	12900	32
368	20240514	141800	22813550	13000	13000	13000	13000	0
369	20240514	141700	22813550	13000	13000	13000	13000	184
370	20240514	141600	20421550	13000	13000	13000	13000	0
371	20240514	141500	20421550	13000	13000	13000	13000	0
372	20240514	141400	20421550	13000	13000	13000	13000	0
373	20240514	141300	20421550	13000	13000	13000	13000	0
374	20240514	141200	20421550	13000	13000	13000	13000	200
375	20240514	141100	17821550	13000	13000	13000	13000	0
376	20240514	141000	17821550	13000	13000	13000	13000	0
377	20240514	140900	17821550	13000	13000	13000	13000	0
378	20240514	140800	17821550	13000	13000	13000	13000	0
379	20240514	140700	17821550	13000	13000	13000	13000	0
380	20240514	140600	17821550	13000	13000	13000	13000	0
381	20240514	140500	17821550	13000	13000	13000	13000	0
382	20240514	140400	17821550	13000	13000	13000	13000	0
383	20240514	140300	17821550	13000	13000	13000	13000	0
384	20240514	140200	17821550	13000	13000	13000	13000	0
385	20240514	140100	17821550	13000	13000	13000	13000	0
386	20240514	140000	17821550	13000	13000	13000	13000	0
387	20240514	135900	17821550	13000	13000	13000	13000	350
388	20240514	135800	13271550	13230	13230	13230	13230	0
389	20240514	135700	13271550	13230	13230	13230	13230	0
390	20240514	135600	13271550	13230	13230	13230	13230	0
391	20240514	135500	13271550	13230	13230	13230	13230	0
392	20240514	135400	13271550	13230	13230	13230	13230	0
393	20240514	135300	13271550	13230	13230	13230	13230	121
394	20240514	135200	11670720	13230	13230	13230	13230	0
395	20240514	135100	11670720	13230	13230	13230	13230	0
396	20240514	135000	11670720	13230	13230	13230	13230	109
397	20240514	134900	10228650	13390	13390	13390	13390	0
398	20240514	134800	10228650	13390	13390	13390	13390	0
399	20240514	134700	10228650	13390	13390	13390	13390	0
400	20240514	134600	10228650	13390	13390	13390	13390	0
401	20240514	134500	10228650	13390	13390	13390	13390	0
402	20240514	134400	10228650	13390	13390	13390	13390	0
403	20240514	134300	10228650	13390	13390	13390	13390	0
404	20240514	134200	10228650	13390	13390	13390	13390	0
405	20240514	134100	10228650	13390	13390	13390	13390	0
406	20240514	134000	10228650	13390	13390	13390	13390	0
407	20240514	133900	10228650	13390	13390	13390	13390	0
408	20240514	133800	10228650	13390	13390	13390	13390	0
409	20240514	133700	10228650	13390	13390	13390	13390	0
410	20240514	133600	10228650	13390	13390	13390	13390	0
411	20240514	133500	10228650	13390	13390	13390	13390	0
412	20240514	133400	10228650	13390	13390	13390	13390	0
413	20240514	133300	10228650	13390	13390	13390	13390	0
414	20240514	133200	10228650	13390	13390	13390	13390	0
415	20240514	133100	10228650	13390	13390	13390	13390	0
416	20240514	133000	10228650	13390	13390	13390	13390	0
417	20240514	132900	10228650	13390	13390	13390	13390	0
418	20240514	132800	10228650	13390	13390	13390	13390	0
419	20240514	132700	10228650	13390	13390	13390	13390	0
420	20240514	132600	10228650	13390	13390	13390	13390	0
421	20240514	132500	10228650	13390	13390	13390	13390	0
422	20240514	132400	10228650	13390	13390	13390	13390	0
423	20240514	132300	10228650	13390	13390	13390	13390	0
424	20240514	132200	10228650	13390	13390	13390	13390	0
425	20240514	132100	10228650	13390	13390	13390	13390	0
426	20240514	132000	10228650	13390	13390	13390	13390	0
427	20240514	131900	10228650	13390	13390	13390	13390	0
428	20240514	131800	10228650	13390	13390	13390	13390	1
429	20240514	131700	10215260	13000	13000	13000	13000	0
430	20240514	131600	10215260	13000	12990	13000	12990	225
431	20240514	131500	7290670	12990	12990	12990	12990	0
432	20240514	131400	7290670	12990	12990	12990	12990	0
433	20240514	131300	7290670	12990	12990	12990	12990	1
434	20240514	131200	7277680	12610	12610	12610	12610	0
435	20240514	131100	7277680	12610	12610	12610	12610	0
436	20240514	131000	7277680	12610	12610	12610	12610	0
437	20240514	130900	7277680	12610	12610	12610	12610	0
438	20240514	130800	7277680	12610	12610	12610	12610	0
439	20240514	130700	7277680	12610	12610	12610	12610	0
440	20240514	130600	7277680	12610	12610	12610	12610	0
441	20240514	130500	7277680	12610	12610	12610	12610	0
442	20240514	130400	7277680	12610	12610	12610	12610	0
443	20240514	130300	7277680	12610	12610	12610	12610	0
444	20240514	130200	7277680	12610	12610	12610	12610	0
445	20240514	130100	7277680	12610	12610	12610	12610	0
446	20240514	130000	7277680	12610	12610	12610	12610	0
447	20240514	125900	7277680	12610	12610	12610	12610	0
448	20240514	125800	7277680	12610	12610	12610	12610	0
449	20240514	125700	7277680	12610	12610	12610	12610	0
450	20240514	125600	7277680	12610	12610	12610	12610	0
451	20240514	125500	7277680	12610	12610	12610	12610	0
452	20240514	125400	7277680	12610	12610	12610	12610	30
453	20240514	125300	6899380	12990	12990	12990	12990	0
454	20240514	125200	6899380	12990	12990	12990	12990	1
455	20240514	125100	6886390	12610	12610	12610	12610	6
456	20240514	125000	6810730	12610	12610	12610	12610	4
457	20240514	124900	6760290	12610	12610	12610	12610	0
458	20240514	124800	6760290	12610	12610	12610	12610	0
459	20240514	124700	6760290	12610	12610	12610	12610	0
460	20240514	124600	6760290	12610	12610	12610	12610	0
461	20240514	124500	6760290	12610	12610	12610	12610	0
462	20240514	124400	6760290	12610	12610	12610	12610	0
463	20240514	124300	6760290	12610	12610	12610	12610	0
464	20240514	124200	6760290	12610	12610	12610	12610	0
465	20240514	124100	6760290	12610	12610	12610	12610	0
466	20240514	124000	6760290	12610	12610	12610	12610	0
467	20240514	123900	6760290	12610	12610	12610	12610	44
468	20240514	123800	6205450	13000	13000	13000	13000	0
469	20240514	123700	6205450	13000	13000	13000	13000	0
470	20240514	123600	6205450	13000	13000	13000	13000	0
471	20240514	123500	6205450	13000	13000	13000	13000	0
472	20240514	123400	6205450	13000	13000	13000	13000	0
473	20240514	123300	6205450	13000	13000	13000	13000	0
474	20240514	123200	6205450	13000	13000	13000	13000	0
475	20240514	123100	6205450	13000	13000	13000	13000	0
476	20240514	123000	6205450	13000	13000	13000	13000	0
477	20240514	122900	6205450	13000	13000	13000	13000	0
478	20240514	122800	6205450	13000	13000	13000	13000	0
479	20240514	122700	6205450	13000	13000	13000	13000	0
480	20240514	122600	6205450	13000	13000	13000	13000	0
481	20240514	122500	6205450	13000	13000	13000	13000	0
482	20240514	122400	6205450	13000	13000	13000	13000	0
483	20240514	122300	6205450	13000	13000	13000	13000	0
484	20240514	122200	6205450	13000	13000	13000	13000	0
485	20240514	122100	6205450	13000	13000	13000	13000	0
486	20240514	122000	6205450	13000	13000	13000	13000	0
487	20240514	121900	6205450	13000	13000	13000	13000	0
488	20240514	121800	6205450	13000	13000	13000	13000	0
489	20240514	121700	6205450	13000	13000	13000	13000	0
490	20240514	121600	6205450	13000	13000	13000	13000	0
491	20240514	121500	6205450	13000	13000	13000	13000	0
492	20240514	121400	6205450	13000	13000	13000	13000	0
493	20240514	121300	6205450	13000	13000	13000	13000	0
494	20240514	121200	6205450	13000	13000	13000	13000	0
495	20240514	121100	6205450	13000	13000	13000	13000	0
496	20240514	121000	6205450	13000	13000	13000	13000	0
497	20240514	120900	6205450	13000	13000	13000	13000	0
498	20240514	120800	6205450	13000	13000	13000	13000	0
499	20240514	120700	6205450	13000	13000	13000	13000	0
500	20240514	120600	6205450	13000	13000	13000	13000	0
501	20240514	120500	6205450	13000	13000	13000	13000	0
502	20240514	120400	6205450	13000	13000	13000	13000	0
503	20240514	120300	6205450	13000	13000	13000	13000	0
504	20240514	120200	6205450	13000	13000	13000	13000	0
505	20240514	120100	6205450	13000	13000	13000	13000	0
506	20240514	120000	6205450	13000	13000	13000	13000	0
507	20240514	115900	6205450	13000	13000	13000	13000	0
508	20240514	115800	6205450	13000	13000	13000	13000	0
509	20240514	115700	6205450	13000	13000	13000	13000	0
510	20240514	115600	6205450	13000	13000	13000	13000	0
511	20240514	115500	6205450	13000	13000	13000	13000	0
512	20240514	115400	6205450	13000	13000	13000	13000	0
513	20240514	115300	6205450	13000	13000	13000	13000	0
514	20240514	115200	6205450	13000	13000	13000	13000	0
515	20240514	115100	6205450	13000	13000	13000	13000	0
516	20240514	115000	6205450	13000	13000	13000	13000	0
517	20240514	114900	6205450	13000	13000	13000	13000	0
518	20240514	114800	6205450	13000	13000	13000	13000	0
519	20240514	114700	6205450	13000	13000	13000	13000	0
520	20240514	114600	6205450	13000	13000	13000	13000	0
521	20240514	114500	6205450	13000	13000	13000	13000	0
522	20240514	114400	6205450	13000	13000	13000	13000	0
523	20240514	114300	6205450	13000	13000	13000	13000	0
524	20240514	114200	6205450	13000	13000	13000	13000	0
525	20240514	114100	6205450	13000	13000	13000	13000	0
526	20240514	114000	6205450	13000	13000	13000	13000	0
527	20240514	113900	6205450	13000	13000	13000	13000	0
528	20240514	113800	6205450	13000	13000	13000	13000	0
529	20240514	113700	6205450	13000	13000	13000	13000	0
530	20240514	113600	6205450	13000	13000	13000	13000	0
531	20240514	113500	6205450	13000	13000	13000	13000	0
532	20240514	113400	6205450	13000	13000	13000	13000	0
533	20240514	113300	6205450	13000	13000	13000	13000	0
534	20240514	113200	6205450	13000	13000	13000	13000	0
535	20240514	113100	6205450	13000	13000	13000	13000	0
536	20240514	113000	6205450	13000	13000	13000	13000	0
537	20240514	112900	6205450	13000	13000	13000	13000	0
538	20240514	112800	6205450	13000	13000	13000	13000	0
539	20240514	112700	6205450	13000	13000	13000	13000	0
540	20240514	112600	6205450	13000	13000	13000	13000	0
541	20240514	112500	6205450	13000	13000	13000	13000	0
542	20240514	112400	6205450	13000	13000	13000	13000	0
543	20240514	112300	6205450	13000	13000	13000	13000	0
544	20240514	112200	6205450	13000	13000	13000	13000	0
545	20240514	112100	6205450	13000	13000	13000	13000	0
546	20240514	112000	6205450	13000	13000	13000	13000	1
547	20240514	111900	6192450	13100	13100	13100	13100	0
548	20240514	111800	6192450	13100	13100	13100	13100	0
549	20240514	111700	6192450	13100	13100	13100	13100	0
550	20240514	111600	6192450	13100	13100	13100	13100	0
551	20240514	111500	6192450	13100	13100	13100	13100	0
552	20240514	111400	6192450	13100	13100	13100	13100	0
553	20240514	111300	6192450	13100	13100	13100	13100	0
554	20240514	111200	6192450	13100	13100	13100	13100	0
555	20240514	111100	6192450	13100	13100	13100	13100	0
556	20240514	111000	6192450	13100	13100	13100	13100	0
557	20240514	110900	6192450	13100	13100	13100	13100	0
558	20240514	110800	6192450	13100	13100	13100	13100	0
559	20240514	110700	6192450	13100	13100	13100	13100	0
560	20240514	110600	6192450	13100	13100	13100	13100	0
561	20240514	110500	6192450	13100	13100	13100	13100	0
562	20240514	110400	6192450	13100	13100	13100	13100	0
563	20240514	110300	6192450	13100	13100	13100	13100	0
564	20240514	110200	6192450	13100	13100	13100	13100	0
565	20240514	110100	6192450	13100	13100	13100	13100	0
566	20240514	110000	6192450	13100	13100	13100	13100	0
567	20240514	105900	6192450	13100	13100	13100	13100	0
568	20240514	105800	6192450	13100	13100	13100	13100	0
569	20240514	105700	6192450	13100	13100	13100	13100	0
570	20240514	105600	6192450	13100	13100	13100	13100	0
571	20240514	105500	6192450	13100	13100	13100	13100	0
572	20240514	105400	6192450	13100	13100	13100	13100	0
573	20240514	105300	6192450	13100	13100	13100	13100	0
574	20240514	105200	6192450	13100	13100	13100	13100	0
575	20240514	105100	6192450	13100	13100	13100	13100	0
576	20240514	105000	6192450	13100	13100	13100	13100	0
577	20240514	104900	6192450	13100	13100	13100	13100	0
578	20240514	104800	6192450	13100	13100	13100	13100	0
579	20240514	104700	6192450	13100	13100	13100	13100	0
580	20240514	104600	6192450	13100	13100	13100	13100	0
581	20240514	104500	6192450	13100	13100	13100	13100	0
582	20240514	104400	6192450	13100	13100	13100	13100	0
583	20240514	104300	6192450	13100	13100	13100	13100	0
584	20240514	104200	6192450	13100	13100	13100	13100	87
585	20240514	104100	5052750	13100	13100	13100	13100	0
586	20240514	104000	5052750	13100	13100	13100	13100	0
587	20240514	103900	5052750	13100	13100	13100	13100	0
588	20240514	103800	5052750	13100	13100	13100	13100	0
589	20240514	103700	5052750	13100	13100	13100	13100	0
590	20240514	103600	5052750	13100	13100	13100	13100	0
591	20240514	103500	5052750	13100	13100	13100	13100	0
592	20240514	103400	5052750	13100	13100	13100	13100	0
593	20240514	103300	5052750	13100	13100	13100	13100	0
594	20240514	103200	5052750	13100	13100	13100	13100	0
595	20240514	103100	5052750	13100	13100	13100	13100	0
596	20240514	103000	5052750	13100	13100	13100	13100	36
597	20240514	102900	4581150	13100	13100	13100	13100	0
598	20240514	102800	4581150	13100	13100	13100	13100	39
599	20240514	102700	4070250	13100	13100	13100	13100	0
600	20240514	102600	4070250	13100	13100	13100	13100	0
601	20240514	102500	4070250	13100	13100	13100	13100	0
602	20240514	102400	4070250	13100	13100	13100	13100	0
603	20240514	102300	4070250	13100	13100	13100	13100	0
604	20240514	102200	4070250	13100	13100	13100	13100	0
605	20240514	102100	4070250	13100	13100	13100	13100	0
606	20240514	102000	4070250	13100	13100	13100	13100	29
607	20240514	101900	3690350	13400	13400	13400	13400	0
608	20240514	101800	3690350	13400	13400	13400	13400	0
609	20240514	101700	3690350	13400	13400	13400	13400	0
610	20240514	101600	3690350	13400	13400	13400	13400	0
611	20240514	101500	3690350	13400	13400	13400	13400	0
612	20240514	101400	3690350	13400	13400	13400	13400	0
613	20240514	101300	3690350	13400	13400	13400	13400	0
614	20240514	101200	3690350	13400	13400	13400	13400	0
615	20240514	101100	3690350	13400	13400	13400	13400	0
616	20240514	101000	3690350	13400	13400	13400	13400	0
617	20240514	100900	3690350	13400	13400	13400	13400	0
618	20240514	100800	3690350	13400	13400	13400	13400	0
619	20240514	100700	3690350	13400	13400	13400	13400	0
620	20240514	100600	3690350	13400	13400	13400	13400	0
621	20240514	100500	3690350	13400	13400	13400	13400	0
622	20240514	100400	3690350	13400	13400	13400	13400	0
623	20240514	100300	3690350	13400	13400	13400	13400	0
624	20240514	100200	3690350	13400	13400	13400	13400	0
625	20240514	100100	3690350	13400	13400	13400	13400	0
626	20240514	100000	3690350	13400	13400	13400	13400	0
627	20240514	095900	3690350	13400	13400	13400	13400	0
628	20240514	095800	3690350	13400	13400	13400	13400	0
629	20240514	095700	3690350	13400	13400	13400	13400	0
630	20240514	095600	3690350	13400	13400	13400	13400	0
631	20240514	095500	3690350	13400	13400	13400	13400	0
632	20240514	095400	3690350	13400	13400	13400	13400	0
633	20240514	095300	3690350	13400	13400	13400	13400	0
634	20240514	095200	3690350	13400	13400	13400	13400	0
635	20240514	095100	3690350	13400	13400	13400	13400	0
636	20240514	095000	3690350	13400	13400	13400	13400	0
637	20240514	094900	3690350	13400	13400	13400	13400	0
638	20240514	094800	3690350	13400	13400	13400	13400	0
639	20240514	094700	3690350	13400	13400	13400	13400	0
640	20240514	094600	3690350	13400	13400	13400	13400	0
641	20240514	094500	3690350	13400	13400	13400	13400	0
642	20240514	094400	3690350	13400	13400	13400	13400	0
643	20240514	094300	3690350	13400	13400	13400	13400	0
644	20240514	094200	3690350	13400	13400	13400	13400	0
645	20240514	094100	3690350	13400	13400	13400	13400	0
646	20240514	094000	3690350	13400	13400	13400	13400	0
647	20240514	093900	3690350	13400	13400	13400	13400	0
648	20240514	093800	3690350	13400	13400	13400	13400	0
649	20240514	093700	3690350	13400	13400	13400	13400	0
650	20240514	093600	3690350	13400	13400	13400	13400	0
651	20240514	093500	3690350	13400	13400	13400	13400	0
652	20240514	093400	3690350	13400	13400	13400	13400	0
653	20240514	093300	3690350	13400	13400	13400	13400	0
654	20240514	093200	3690350	13400	13400	13400	13400	0
655	20240514	093100	3690350	13400	13400	13400	13400	0
656	20240514	093000	3690350	13400	13400	13400	13400	0
657	20240514	092900	3690350	13400	13400	13400	13400	0
658	20240514	092800	3690350	13400	13400	13400	13400	0
659	20240514	092700	3690350	13400	13400	13400	13400	0
660	20240514	092600	3690350	13400	13400	13400	13400	0
661	20240514	092500	3690350	13400	13400	13400	13400	0
662	20240514	092400	3690350	13400	13400	13400	13400	0
663	20240514	092300	3690350	13400	13400	13400	13400	0
664	20240514	092200	3690350	13400	13400	13400	13400	1
665	20240514	092100	3676950	12350	12350	12350	12350	0
666	20240514	092000	3676950	12350	12350	12350	12350	0
667	20240514	091900	3676950	12350	12350	12350	12350	0
668	20240514	091800	3676950	12350	12350	12350	12350	0
669	20240514	091700	3676950	12350	12350	12350	12350	0
670	20240514	091600	3676950	12350	12350	12350	12350	0
671	20240514	091500	3676950	12350	12350	12350	12350	0
672	20240514	091400	3676950	12350	12800	12800	12350	293
673	20240514	091300	13400	13400	13400	13400	13400	0
674	20240514	091200	13400	13400	13400	13400	13400	0
675	20240514	091100	13400	13400	13400	13400	13400	0
676	20240514	091000	13400	13400	13400	13400	13400	0
677	20240514	090900	13400	13400	13400	13400	13400	0
678	20240514	090800	13400	13400	13400	13400	13400	0
679	20240514	090700	13400	13400	13400	13400	13400	0
680	20240514	090600	13400	13400	13400	13400	13400	1
681	20240514	090500	0	12800	12800	12800	12800	0
682	20240514	090400	0	12800	12800	12800	12800	0
683	20240514	090300	0	12800	12800	12800	12800	0
684	20240514	090200	0	12800	12800	12800	12800	0
685	20240514	090100	0	12800	12800	12800	12800	0
686	20240514	090000	0	12800	12800	12800	12800	0