KissMeData/234080/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	204200	154268540	12440	12440	12440	12440	630
3	20240514	204100	154268540	12440	12440	12440	12440	0
4	20240514	204000	154268540	12440	12440	12440	12440	0
5	20240514	203900	154268540	12440	12440	12440	12440	0
6	20240514	203800	154268540	12440	12440	12440	12440	0
7	20240514	203700	154268540	12440	12440	12440	12440	0
8	20240514	203600	154268540	12440	12440	12440	12440	0
9	20240514	203500	154268540	12440	12440	12440	12440	0
10	20240514	203400	154268540	12440	12440	12440	12440	0
11	20240514	203300	154268540	12440	12440	12440	12440	0
12	20240514	203200	154268540	12440	12440	12440	12440	0
13	20240514	203100	154268540	12440	12440	12440	12440	0
14	20240514	203000	154268540	12440	12440	12440	12440	0
15	20240514	202900	154268540	12440	12440	12440	12440	0
16	20240514	202800	154268540	12440	12440	12440	12440	0
17	20240514	202700	154268540	12440	12440	12440	12440	0
18	20240514	202600	154268540	12440	12440	12440	12440	0
19	20240514	202500	154268540	12440	12440	12440	12440	0
20	20240514	202400	154268540	12440	12440	12440	12440	0
21	20240514	202300	154268540	12440	12440	12440	12440	0
22	20240514	202200	154268540	12440	12440	12440	12440	0
23	20240514	202100	154268540	12440	12440	12440	12440	0
24	20240514	202000	154268540	12440	12440	12440	12440	0
25	20240514	201900	154268540	12440	12440	12440	12440	0
26	20240514	201800	154268540	12440	12440	12440	12440	0
27	20240514	201700	154268540	12440	12440	12440	12440	0
28	20240514	201600	154268540	12440	12440	12440	12440	0
29	20240514	201500	154268540	12440	12440	12440	12440	0
30	20240514	201400	154268540	12440	12440	12440	12440	0
31	20240514	201300	154268540	12440	12440	12440	12440	0
32	20240514	201200	154268540	12440	12440	12440	12440	630
33	20240514	201100	154268540	12440	12440	12440	12440	0
34	20240514	201000	154268540	12440	12440	12440	12440	0
35	20240514	200900	154268540	12440	12440	12440	12440	0
36	20240514	200800	154268540	12440	12440	12440	12440	0
37	20240514	200700	154268540	12440	12440	12440	12440	0
38	20240514	200600	154268540	12440	12440	12440	12440	0
39	20240514	200500	154268540	12440	12440	12440	12440	0
40	20240514	200400	154268540	12440	12440	12440	12440	0
41	20240514	200300	154268540	12440	12440	12440	12440	0
42	20240514	200200	154268540	12440	12440	12440	12440	0
43	20240514	200100	154268540	12440	12440	12440	12440	0
44	20240514	200000	154268540	12440	12440	12440	12440	0
45	20240514	195900	154268540	12440	12440	12440	12440	0
46	20240514	195800	154268540	12440	12440	12440	12440	0
47	20240514	195700	154268540	12440	12440	12440	12440	0
48	20240514	195600	154268540	12440	12440	12440	12440	0
49	20240514	195500	154268540	12440	12440	12440	12440	0
50	20240514	195400	154268540	12440	12440	12440	12440	0
51	20240514	195300	154268540	12440	12440	12440	12440	0
52	20240514	195200	154268540	12440	12440	12440	12440	0
53	20240514	195100	154268540	12440	12440	12440	12440	0
54	20240514	195000	154268540	12440	12440	12440	12440	0
55	20240514	194900	154268540	12440	12440	12440	12440	0
56	20240514	194800	154268540	12440	12440	12440	12440	0
57	20240514	194700	154268540	12440	12440	12440	12440	0
58	20240514	194600	154268540	12440	12440	12440	12440	0
59	20240514	194500	154268540	12440	12440	12440	12440	0
60	20240514	194400	154268540	12440	12440	12440	12440	0
61	20240514	194300	154268540	12440	12440	12440	12440	0
62	20240514	194200	154268540	12440	12440	12440	12440	630
63	20240514	194100	154268540	12440	12440	12440	12440	0
64	20240514	194000	154268540	12440	12440	12440	12440	0
65	20240514	193900	154268540	12440	12440	12440	12440	0
66	20240514	193800	154268540	12440	12440	12440	12440	0
67	20240514	193700	154268540	12440	12440	12440	12440	0
68	20240514	193600	154268540	12440	12440	12440	12440	0
69	20240514	193500	154268540	12440	12440	12440	12440	0
70	20240514	193400	154268540	12440	12440	12440	12440	0
71	20240514	193300	154268540	12440	12440	12440	12440	0
72	20240514	193200	154268540	12440	12440	12440	12440	0
73	20240514	193100	154268540	12440	12440	12440	12440	0
74	20240514	193000	154268540	12440	12440	12440	12440	0
75	20240514	192900	154268540	12440	12440	12440	12440	0
76	20240514	192800	154268540	12440	12440	12440	12440	0
77	20240514	192700	154268540	12440	12440	12440	12440	0
78	20240514	192600	154268540	12440	12440	12440	12440	0
79	20240514	192500	154268540	12440	12440	12440	12440	0
80	20240514	192400	154268540	12440	12440	12440	12440	0
81	20240514	192300	154268540	12440	12440	12440	12440	0
82	20240514	192200	154268540	12440	12440	12440	12440	0
83	20240514	192100	154268540	12440	12440	12440	12440	0
84	20240514	192000	154268540	12440	12440	12440	12440	0
85	20240514	191900	154268540	12440	12440	12440	12440	0
86	20240514	191800	154268540	12440	12440	12440	12440	0
87	20240514	191700	154268540	12440	12440	12440	12440	0
88	20240514	191600	154268540	12440	12440	12440	12440	0
89	20240514	191500	154268540	12440	12440	12440	12440	0
90	20240514	191400	154268540	12440	12440	12440	12440	0
91	20240514	191300	154268540	12440	12440	12440	12440	0
92	20240514	191200	154268540	12440	12440	12440	12440	630
93	20240514	191100	154268540	12440	12440	12440	12440	0
94	20240514	191000	154268540	12440	12440	12440	12440	0
95	20240514	190900	154268540	12440	12440	12440	12440	0
96	20240514	190800	154268540	12440	12440	12440	12440	0
97	20240514	190700	154268540	12440	12440	12440	12440	0
98	20240514	190600	154268540	12440	12440	12440	12440	0
99	20240514	190500	154268540	12440	12440	12440	12440	0
100	20240514	190400	154268540	12440	12440	12440	12440	0
101	20240514	190300	154268540	12440	12440	12440	12440	0
102	20240514	190200	154268540	12440	12440	12440	12440	0
103	20240514	190100	154268540	12440	12440	12440	12440	0
104	20240514	190000	154268540	12440	12440	12440	12440	0
105	20240514	185900	154268540	12440	12440	12440	12440	0
106	20240514	185800	154268540	12440	12440	12440	12440	0
107	20240514	185700	154268540	12440	12440	12440	12440	0
108	20240514	185600	154268540	12440	12440	12440	12440	0
109	20240514	185500	154268540	12440	12440	12440	12440	0
110	20240514	185400	154268540	12440	12440	12440	12440	0
111	20240514	185300	154268540	12440	12440	12440	12440	0
112	20240514	185200	154268540	12440	12440	12440	12440	0
113	20240514	185100	154268540	12440	12440	12440	12440	0
114	20240514	185000	154268540	12440	12440	12440	12440	0
115	20240514	184900	154268540	12440	12440	12440	12440	0
116	20240514	184800	154268540	12440	12440	12440	12440	0
117	20240514	184700	154268540	12440	12440	12440	12440	0
118	20240514	184600	154268540	12440	12440	12440	12440	0
119	20240514	184500	154268540	12440	12440	12440	12440	0
120	20240514	184400	154268540	12440	12440	12440	12440	0
121	20240514	184300	154268540	12440	12440	12440	12440	0
122	20240514	184200	154268540	12440	12440	12440	12440	630
123	20240514	184100	154268540	12440	12440	12440	12440	0
124	20240514	184000	154268540	12440	12440	12440	12440	0
125	20240514	183900	154268540	12440	12440	12440	12440	0
126	20240514	183800	154268540	12440	12440	12440	12440	0
127	20240514	183700	154268540	12440	12440	12440	12440	0
128	20240514	183600	154268540	12440	12440	12440	12440	0
129	20240514	183500	154268540	12440	12440	12440	12440	0
130	20240514	183400	154268540	12440	12440	12440	12440	0
131	20240514	183300	154268540	12440	12440	12440	12440	0
132	20240514	183200	154268540	12440	12440	12440	12440	0
133	20240514	183100	154268540	12440	12440	12440	12440	0
134	20240514	183000	154268540	12440	12440	12440	12440	0
135	20240514	182900	154268540	12440	12440	12440	12440	0
136	20240514	182800	154268540	12440	12440	12440	12440	0
137	20240514	182700	154268540	12440	12440	12440	12440	0
138	20240514	182600	154268540	12440	12440	12440	12440	0
139	20240514	182500	154268540	12440	12440	12440	12440	0
140	20240514	182400	154268540	12440	12440	12440	12440	0
141	20240514	182300	154268540	12440	12440	12440	12440	0
142	20240514	182200	154268540	12440	12440	12440	12440	0
143	20240514	182100	154268540	12440	12440	12440	12440	0
144	20240514	182000	154268540	12440	12440	12440	12440	0
145	20240514	181900	154268540	12440	12440	12440	12440	0
146	20240514	181800	154268540	12440	12440	12440	12440	0
147	20240514	181700	154268540	12440	12440	12440	12440	0
148	20240514	181600	154268540	12440	12440	12440	12440	0
149	20240514	181500	154268540	12440	12440	12440	12440	0
150	20240514	181400	154268540	12440	12440	12440	12440	0
151	20240514	181300	154268540	12440	12440	12440	12440	0
152	20240514	181200	154268540	12440	12440	12440	12440	630
153	20240514	181100	154268540	12440	12440	12440	12440	0
154	20240514	181000	154268540	12440	12440	12440	12440	0
155	20240514	180900	154268540	12440	12440	12440	12440	0
156	20240514	180800	154268540	12440	12440	12440	12440	0
157	20240514	180700	154268540	12440	12440	12440	12440	0
158	20240514	180600	154268540	12440	12440	12440	12440	0
159	20240514	180500	154268540	12440	12440	12440	12440	0
160	20240514	180400	154268540	12440	12440	12440	12440	0
161	20240514	180300	154268540	12440	12440	12440	12440	0
162	20240514	180200	154268540	12440	12440	12440	12440	0
163	20240514	180100	154268540	12440	12440	12440	12440	0
164	20240514	180000	154268540	12440	12440	12440	12440	0
165	20240514	175900	154268540	12440	12440	12440	12440	0
166	20240514	175800	154268540	12440	12440	12440	12440	0
167	20240514	175700	154268540	12440	12440	12440	12440	0
168	20240514	175600	154268540	12440	12440	12440	12440	0
169	20240514	175500	154268540	12440	12440	12440	12440	0
170	20240514	175400	154268540	12440	12440	12440	12440	0
171	20240514	175300	154268540	12440	12440	12440	12440	0
172	20240514	175200	154268540	12440	12440	12440	12440	0
173	20240514	175100	154268540	12440	12440	12440	12440	0
174	20240514	175000	154268540	12440	12440	12440	12440	0
175	20240514	174900	154268540	12440	12440	12440	12440	0
176	20240514	174800	154268540	12440	12440	12440	12440	0
177	20240514	174700	154268540	12440	12440	12440	12440	0
178	20240514	174600	154268540	12440	12440	12440	12440	0
179	20240514	174500	154268540	12440	12440	12440	12440	0
180	20240514	174400	154268540	12440	12440	12440	12440	0
181	20240514	174300	154268540	12440	12440	12440	12440	0
182	20240514	174200	154268540	12440	12440	12440	12440	630
183	20240514	174100	154268540	12440	12440	12440	12440	0
184	20240514	174000	154268540	12440	12440	12440	12440	0
185	20240514	173900	154268540	12440	12440	12440	12440	0
186	20240514	173800	154268540	12440	12440	12440	12440	0
187	20240514	173700	154268540	12440	12440	12440	12440	0
188	20240514	173600	154268540	12440	12440	12440	12440	0
189	20240514	173500	154268540	12440	12440	12440	12440	0
190	20240514	173400	154268540	12440	12440	12440	12440	0
191	20240514	173300	154268540	12440	12440	12440	12440	0
192	20240514	173200	154268540	12440	12440	12440	12440	0
193	20240514	173100	154268540	12440	12440	12440	12440	0
194	20240514	173000	154268540	12440	12440	12440	12440	0
195	20240514	172900	154268540	12440	12440	12440	12440	0
196	20240514	172800	154268540	12440	12440	12440	12440	0
197	20240514	172700	154268540	12440	12440	12440	12440	0
198	20240514	172600	154268540	12440	12440	12440	12440	0
199	20240514	172500	154268540	12440	12440	12440	12440	0
200	20240514	172400	154268540	12440	12440	12440	12440	0
201	20240514	172300	154268540	12440	12440	12440	12440	0
202	20240514	172200	154268540	12440	12440	12440	12440	0
203	20240514	172100	154268540	12440	12440	12440	12440	0
204	20240514	172000	154268540	12440	12440	12440	12440	0
205	20240514	171900	154268540	12440	12440	12440	12440	0
206	20240514	171800	154268540	12440	12440	12440	12440	0
207	20240514	171700	154268540	12440	12440	12440	12440	0
208	20240514	171600	154268540	12440	12440	12440	12440	0
209	20240514	171500	154268540	12440	12440	12440	12440	0
210	20240514	171400	154268540	12440	12440	12440	12440	0
211	20240514	171300	154268540	12440	12440	12440	12440	0
212	20240514	171200	154268540	12440	12440	12440	12440	630
213	20240514	171100	154268540	12440	12440	12440	12440	0
214	20240514	171000	154268540	12440	12440	12440	12440	0
215	20240514	170900	154268540	12440	12440	12440	12440	0
216	20240514	170800	154268540	12440	12440	12440	12440	0
217	20240514	170700	154268540	12440	12440	12440	12440	0
218	20240514	170600	154268540	12440	12440	12440	12440	0
219	20240514	170500	154268540	12440	12440	12440	12440	0
220	20240514	170400	154268540	12440	12440	12440	12440	0
221	20240514	170300	154268540	12440	12440	12440	12440	0
222	20240514	170200	154268540	12440	12440	12440	12440	0
223	20240514	170100	154268540	12440	12440	12440	12440	0
224	20240514	170000	154268540	12440	12440	12440	12440	0
225	20240514	165900	154268540	12440	12440	12440	12440	0
226	20240514	165800	154268540	12440	12440	12440	12440	0
227	20240514	165700	154268540	12440	12440	12440	12440	0
228	20240514	165600	154268540	12440	12440	12440	12440	0
229	20240514	165500	154268540	12440	12440	12440	12440	0
230	20240514	165400	154268540	12440	12440	12440	12440	0
231	20240514	165300	154268540	12440	12440	12440	12440	0
232	20240514	165200	154268540	12440	12440	12440	12440	0
233	20240514	165100	154268540	12440	12440	12440	12440	0
234	20240514	165000	154268540	12440	12440	12440	12440	0
235	20240514	164900	154268540	12440	12440	12440	12440	0
236	20240514	164800	154268540	12440	12440	12440	12440	0
237	20240514	164700	154268540	12440	12440	12440	12440	0
238	20240514	164600	154268540	12440	12440	12440	12440	0
239	20240514	164500	154268540	12440	12440	12440	12440	0
240	20240514	164400	154268540	12440	12440	12440	12440	0
241	20240514	164300	154268540	12440	12440	12440	12440	0
242	20240514	164200	154268540	12440	12440	12440	12440	630
243	20240514	164100	154268540	12440	12440	12440	12440	0
244	20240514	164000	154268540	12440	12440	12440	12440	0
245	20240514	163900	154268540	12440	12440	12440	12440	0
246	20240514	163800	154268540	12440	12440	12440	12440	0
247	20240514	163700	154268540	12440	12440	12440	12440	0
248	20240514	163600	154268540	12440	12440	12440	12440	0
249	20240514	163500	154268540	12440	12440	12440	12440	0
250	20240514	163400	154268540	12440	12440	12440	12440	0
251	20240514	163300	154268540	12440	12440	12440	12440	0
252	20240514	163200	154268540	12440	12440	12440	12440	0
253	20240514	163100	154268540	12440	12440	12440	12440	0
254	20240514	163000	154268540	12440	12440	12440	12440	0
255	20240514	162900	154268540	12440	12440	12440	12440	0
256	20240514	162800	154268540	12440	12440	12440	12440	0
257	20240514	162700	154268540	12440	12440	12440	12440	0
258	20240514	162600	154268540	12440	12440	12440	12440	0
259	20240514	162500	154268540	12440	12440	12440	12440	0
260	20240514	162400	154268540	12440	12440	12440	12440	0
261	20240514	162300	154268540	12440	12440	12440	12440	0
262	20240514	162200	154268540	12440	12440	12440	12440	0
263	20240514	162100	154268540	12440	12440	12440	12440	0
264	20240514	162000	154268540	12440	12440	12440	12440	0
265	20240514	161900	154268540	12440	12440	12440	12440	0
266	20240514	161800	154268540	12440	12440	12440	12440	0
267	20240514	161700	154268540	12440	12440	12440	12440	0
268	20240514	161600	154268540	12440	12440	12440	12440	0
269	20240514	161500	154268540	12440	12440	12440	12440	0
270	20240514	161400	154268540	12440	12440	12440	12440	0
271	20240514	161300	154268540	12440	12440	12440	12440	0
272	20240514	161200	154268540	12440	12440	12440	12440	630
273	20240514	161100	154268540	12440	12440	12440	12440	0
274	20240514	161000	154268540	12440	12440	12440	12440	0
275	20240514	160900	154268540	12440	12440	12440	12440	0
276	20240514	160800	154268540	12440	12440	12440	12440	0
277	20240514	160700	154268540	12440	12440	12440	12440	0
278	20240514	160600	154268540	12440	12440	12440	12440	0
279	20240514	160500	154268540	12440	12440	12440	12440	0
280	20240514	160400	154268540	12440	12440	12440	12440	0
281	20240514	160300	154268540	12440	12440	12440	12440	0
282	20240514	160200	154268540	12440	12440	12440	12440	0
283	20240514	160100	154268540	12440	12440	12440	12440	0
284	20240514	160000	154268540	12440	12440	12440	12440	0
285	20240514	155900	154268540	12440	12440	12440	12440	0
286	20240514	155800	154268540	12440	12440	12440	12440	0
287	20240514	155700	154268540	12440	12440	12440	12440	0
288	20240514	155600	154268540	12440	12440	12440	12440	0
289	20240514	155500	154268540	12440	12440	12440	12440	0
290	20240514	155400	154268540	12440	12440	12440	12440	0
291	20240514	155300	154268540	12440	12440	12440	12440	0
292	20240514	155200	154268540	12440	12440	12440	12440	0
293	20240514	155100	154268540	12440	12440	12440	12440	0
294	20240514	155000	154268540	12440	12440	12440	12440	0
295	20240514	154900	154268540	12440	12440	12440	12440	0
296	20240514	154800	154268540	12440	12440	12440	12440	0
297	20240514	154700	154268540	12440	12440	12440	12440	0
298	20240514	154600	154268540	12440	12440	12440	12440	0
299	20240514	154500	154268540	12440	12440	12440	12440	0
300	20240514	154400	154268540	12440	12440	12440	12440	0
301	20240514	154300	154268540	12440	12440	12440	12440	0
302	20240514	154200	154268540	12440	12440	12440	12440	630
303	20240514	154100	154268540	12440	12440	12440	12440	0
304	20240514	154000	154268540	12440	12440	12440	12440	0
305	20240514	153900	154268540	12440	12440	12440	12440	0
306	20240514	153800	154268540	12440	12440	12440	12440	0
307	20240514	153700	154268540	12440	12440	12440	12440	0
308	20240514	153600	154268540	12440	12440	12440	12440	0
309	20240514	153500	154268540	12440	12440	12440	12440	0
310	20240514	153400	154268540	12440	12440	12440	12440	0
311	20240514	153300	154268540	12440	12440	12440	12440	0
312	20240514	153200	154268540	12440	12440	12440	12440	0
313	20240514	153100	154268540	12440	12440	12440	12440	0
314	20240514	153000	154268540	12440	12440	12440	12440	630
315	20240514	152900	146431340	12380	12380	12380	12380	0
316	20240514	152800	146431340	12380	12380	12380	12380	0
317	20240514	152700	146431340	12380	12380	12380	12380	0
318	20240514	152600	146431340	12380	12380	12380	12380	0
319	20240514	152500	146431340	12380	12380	12380	12380	0
320	20240514	152400	146431340	12380	12380	12380	12380	0
321	20240514	152300	146431340	12380	12380	12380	12380	0
322	20240514	152200	146431340	12380	12380	12380	12380	0
323	20240514	152100	146431340	12380	12380	12380	12380	0
324	20240514	152000	146431340	12380	12380	12380	12380	0
325	20240514	151900	146431340	12380	12390	12390	12370	53
326	20240514	151800	145775120	12390	12390	12390	12390	6
327	20240514	151700	145700780	12390	12390	12390	12390	16
328	20240514	151600	145502540	12390	12390	12390	12390	0
329	20240514	151500	145502540	12390	12390	12390	12390	0
330	20240514	151400	145502540	12390	12390	12390	12390	0
331	20240514	151300	145502540	12390	12390	12390	12390	0
332	20240514	151200	145502540	12390	12390	12390	12390	0
333	20240514	151100	145502540	12390	12390	12390	12390	14
334	20240514	151000	145329080	12370	12380	12380	12370	2
335	20240514	150900	145304330	12380	12380	12380	12380	0
336	20240514	150800	145304330	12380	12380	12380	12380	0
337	20240514	150700	145304330	12380	12380	12380	12380	243
338	20240514	150600	142295990	12370	12370	12370	12370	0
339	20240514	150500	142295990	12370	12370	12370	12370	0
340	20240514	150400	142295990	12370	12370	12370	12370	0
341	20240514	150300	142295990	12370	12370	12370	12370	0
342	20240514	150200	142295990	12370	12370	12370	12370	0
343	20240514	150100	142295990	12370	12370	12370	12370	0
344	20240514	150000	142295990	12370	12370	12370	12370	1
345	20240514	145900	142283620	12370	12370	12370	12370	25
346	20240514	145800	141974370	12390	12390	12390	12370	16
347	20240514	145700	141776150	12390	12390	12390	12390	0
348	20240514	145600	141776150	12390	12370	12390	12370	2
349	20240514	145500	141751390	12390	12390	12390	12390	0
350	20240514	145400	141751390	12390	12390	12390	12390	0
351	20240514	145300	141751390	12390	12370	12390	12370	2
352	20240514	145200	141726630	12390	12390	12390	12390	0
353	20240514	145100	141726630	12390	12390	12390	12390	0
354	20240514	145000	141726630	12390	12390	12390	12390	25
355	20240514	144900	141416880	12370	12370	12370	12370	0
356	20240514	144800	141416880	12370	12370	12370	12370	0
357	20240514	144700	141416880	12370	12370	12370	12370	478
358	20240514	144600	135504020	12370	12370	12370	12370	5
359	20240514	144500	135442170	12370	12370	12370	12370	17
360	20240514	144400	135231880	12370	12370	12370	12370	0
361	20240514	144300	135231880	12370	12370	12370	12370	0
362	20240514	144200	135231880	12370	12370	12370	12370	30
363	20240514	144100	134860780	12370	12370	12370	12370	0
364	20240514	144000	134860780	12370	12370	12370	12370	0
365	20240514	143900	134860780	12370	12370	12370	12370	16
366	20240514	143800	134662860	12370	12370	12370	12370	0
367	20240514	143700	134662860	12370	12370	12370	12370	0
368	20240514	143600	134662860	12370	12370	12370	12370	50
369	20240514	143500	134044360	12370	12370	12370	12370	0
370	20240514	143400	134044360	12370	12370	12370	12370	0
371	20240514	143300	134044360	12370	12370	12370	12370	16
372	20240514	143200	133846440	12370	12370	12370	12370	1
373	20240514	143100	133834070	12370	12370	12370	12370	0
374	20240514	143000	133834070	12370	12370	12370	12370	2
375	20240514	142900	133809330	12370	12370	12370	12370	0
376	20240514	142800	133809330	12370	12370	12370	12370	0
377	20240514	142700	133809330	12370	12370	12370	12370	0
378	20240514	142600	133809330	12370	12370	12370	12370	1
379	20240514	142500	133796960	12370	12370	12370	12370	1
380	20240514	142400	133784590	12370	12370	12370	12370	0
381	20240514	142300	133784590	12370	12370	12370	12370	0
382	20240514	142200	133784590	12370	12370	12370	12370	0
383	20240514	142100	133784590	12370	12370	12370	12370	1
384	20240514	142000	133772220	12370	12370	12370	12370	0
385	20240514	141900	133772220	12370	12370	12370	12370	0
386	20240514	141800	133772220	12370	12370	12370	12370	0
387	20240514	141700	133772220	12370	12370	12370	12370	0
388	20240514	141600	133772220	12370	12370	12370	12370	0
389	20240514	141500	133772220	12370	12370	12370	12370	0
390	20240514	141400	133772220	12370	12370	12370	12370	0
391	20240514	141300	133772220	12370	12370	12370	12370	0
392	20240514	141200	133772220	12370	12370	12370	12370	0
393	20240514	141100	133772220	12370	12370	12370	12370	0
394	20240514	141000	133772220	12370	12370	12370	12370	1
395	20240514	140900	133759850	12360	12360	12360	12360	0
396	20240514	140800	133759850	12360	12360	12360	12360	47
397	20240514	140700	133178930	12370	12370	12370	12370	79
398	20240514	140600	132201700	12380	12380	12380	12380	0
399	20240514	140500	132201700	12380	12380	12380	12380	0
400	20240514	140400	132201700	12380	12380	12380	12380	0
401	20240514	140300	132201700	12380	12380	12380	12380	5
402	20240514	140200	132139800	12380	12380	12380	12380	0
403	20240514	140100	132139800	12380	12380	12380	12380	16
404	20240514	140000	131941720	12370	12370	12370	12370	2
405	20240514	135900	131916980	12370	12370	12370	12370	1
406	20240514	135800	131904610	12370	12370	12370	12370	0
407	20240514	135700	131904610	12370	12370	12370	12370	100
408	20240514	135600	130667610	12370	12370	12370	12370	0
409	20240514	135500	130667610	12370	12370	12370	12370	0
410	20240514	135400	130667610	12370	12370	12370	12370	7
411	20240514	135300	130581020	12360	12360	12360	12360	0
412	20240514	135200	130581020	12360	12360	12360	12360	0
413	20240514	135100	130581020	12360	12360	12360	12360	0
414	20240514	135000	130581020	12360	12360	12360	12360	0
415	20240514	134900	130581020	12360	12360	12360	12360	0
416	20240514	134800	130581020	12360	12360	12360	12360	0
417	20240514	134700	130581020	12360	12360	12360	12360	16
418	20240514	134600	130383260	12370	12370	12370	12370	1
419	20240514	134500	130370890	12360	12360	12360	12360	0
420	20240514	134400	130370890	12360	12360	12360	12360	0
421	20240514	134300	130370890	12360	12360	12360	12360	0
422	20240514	134200	130370890	12360	12360	12360	12360	0
423	20240514	134100	130370890	12360	12360	12360	12360	0
424	20240514	134000	130370890	12360	12360	12360	12360	2
425	20240514	133900	130346170	12360	12360	12360	12360	4
426	20240514	133800	130296730	12370	12370	12370	12370	0
427	20240514	133700	130296730	12370	12370	12370	12370	0
428	20240514	133600	130296730	12370	12360	12370	12360	2
429	20240514	133500	130272000	12370	12370	12370	12370	0
430	20240514	133400	130272000	12370	12360	12370	12360	2
431	20240514	133300	130247270	12370	12350	12370	12350	15
432	20240514	133200	130062000	12340	12340	12340	12340	0
433	20240514	133100	130062000	12340	12350	12360	12330	3216
434	20240514	133000	90373150	12350	12370	12370	12350	336
435	20240514	132900	86222210	12380	12380	12380	12380	15
436	20240514	132800	86036510	12380	12380	12380	12380	260
437	20240514	132700	82817710	12380	12380	12380	12380	0
438	20240514	132600	82817710	12380	12380	12380	12380	0
439	20240514	132500	82817710	12380	12380	12380	12380	0
440	20240514	132400	82817710	12380	12380	12380	12380	0
441	20240514	132300	82817710	12380	12380	12380	12380	0
442	20240514	132200	82817710	12380	12380	12380	12380	0
443	20240514	132100	82817710	12380	12380	12380	12380	8
444	20240514	132000	82718670	12370	12370	12370	12370	0
445	20240514	131900	82718670	12370	12370	12370	12370	0
446	20240514	131800	82718670	12370	12370	12370	12370	0
447	20240514	131700	82718670	12370	12370	12370	12370	0
448	20240514	131600	82718670	12370	12370	12370	12370	137
449	20240514	131500	81023980	12360	12360	12360	12360	0
450	20240514	131400	81023980	12360	12360	12360	12360	620
451	20240514	131300	73360780	12360	12360	12360	12360	316
452	20240514	131200	69455020	12360	12360	12360	12360	0
453	20240514	131100	69455020	12360	12370	12370	12360	112
454	20240514	131000	68070400	12370	12370	12370	12370	12
455	20240514	130900	67921960	12370	12370	12370	12370	55
456	20240514	130800	67241610	12370	12370	12370	12370	16
457	20240514	130700	67043690	12370	12370	12370	12370	5
458	20240514	130600	66981840	12360	12360	12360	12360	0
459	20240514	130500	66981840	12360	12360	12360	12360	0
460	20240514	130400	66981840	12360	12360	12360	12360	0
461	20240514	130300	66981840	12360	12360	12360	12360	74
462	20240514	130200	66067200	12360	12360	12360	12360	1
463	20240514	130100	66054840	12360	12360	12360	12360	1
464	20240514	130000	66042480	12360	12360	12360	12360	2
465	20240514	125900	66017760	12360	12360	12360	12360	0
466	20240514	125800	66017760	12360	12360	12360	12360	0
467	20240514	125700	66017760	12360	12360	12360	12360	0
468	20240514	125600	66017760	12360	12360	12360	12360	2
469	20240514	125500	65993040	12360	12360	12360	12360	101
470	20240514	125400	64744680	12350	12350	12350	12350	0
471	20240514	125300	64744680	12350	12350	12350	12350	0
472	20240514	125200	64744680	12350	12350	12350	12350	0
473	20240514	125100	64744680	12350	12350	12350	12350	0
474	20240514	125000	64744680	12350	12350	12350	12350	0
475	20240514	124900	64744680	12350	12350	12350	12350	164
476	20240514	124800	62719280	12340	12340	12340	12340	15
477	20240514	124700	62534180	12340	12370	12370	12340	1000
478	20240514	124600	50186800	12360	12360	12360	12360	0
479	20240514	124500	50186800	12360	12360	12360	12360	0
480	20240514	124400	50186800	12360	12360	12360	12360	0
481	20240514	124300	50186800	12360	12360	12360	12360	0
482	20240514	124200	50186800	12360	12360	12360	12360	0
483	20240514	124100	50186800	12360	12360	12360	12360	0
484	20240514	124000	50186800	12360	12360	12360	12360	0
485	20240514	123900	50186800	12360	12360	12360	12360	0
486	20240514	123800	50186800	12360	12370	12370	12360	90
487	20240514	123700	49074180	12360	12360	12360	12360	0
488	20240514	123600	49074180	12360	12360	12360	12360	0
489	20240514	123500	49074180	12360	12360	12360	12360	0
490	20240514	123400	49074180	12360	12360	12360	12360	0
491	20240514	123300	49074180	12360	12360	12360	12360	0
492	20240514	123200	49074180	12360	12360	12360	12360	7
493	20240514	123100	48987660	12360	12380	12380	12360	105
494	20240514	123000	47689690	12380	12380	12380	12380	2
495	20240514	122900	47664930	12380	12380	12380	12380	0
496	20240514	122800	47664930	12380	12380	12380	12380	0
497	20240514	122700	47664930	12380	12380	12380	12380	0
498	20240514	122600	47664930	12380	12380	12380	12380	0
499	20240514	122500	47664930	12380	12380	12380	12380	0
500	20240514	122400	47664930	12380	12380	12380	12380	16
501	20240514	122300	47466850	12380	12380	12380	12380	0
502	20240514	122200	47466850	12380	12380	12380	12380	0
503	20240514	122100	47466850	12380	12380	12380	12380	0
504	20240514	122000	47466850	12380	12380	12380	12380	0
505	20240514	121900	47466850	12380	12380	12380	12380	0
506	20240514	121800	47466850	12380	12380	12380	12380	1
507	20240514	121700	47454470	12380	12380	12380	12380	0
508	20240514	121600	47454470	12380	12380	12380	12380	0
509	20240514	121500	47454470	12380	12380	12380	12380	0
510	20240514	121400	47454470	12380	12380	12380	12380	7
511	20240514	121300	47367810	12380	12380	12380	12380	0
512	20240514	121200	47367810	12380	12380	12380	12380	1
513	20240514	121100	47355430	12360	12360	12360	12360	0
514	20240514	121000	47355430	12360	12360	12360	12360	0
515	20240514	120900	47355430	12360	12360	12360	12360	0
516	20240514	120800	47355430	12360	12360	12360	12360	1
517	20240514	120700	47343070	12370	12370	12370	12370	9
518	20240514	120600	47231740	12380	12380	12380	12380	0
519	20240514	120500	47231740	12380	12380	12380	12380	0
520	20240514	120400	47231740	12380	12380	12380	12380	0
521	20240514	120300	47231740	12380	12380	12380	12380	0
522	20240514	120200	47231740	12380	12380	12380	12380	0
523	20240514	120100	47231740	12380	12380	12380	12380	0
524	20240514	120000	47231740	12380	12380	12380	12380	200
525	20240514	115900	44755740	12380	12380	12380	12380	15
526	20240514	115800	44570040	12380	12380	12380	12380	0
527	20240514	115700	44570040	12380	12380	12380	12380	2
528	20240514	115600	44545280	12380	12380	12380	12380	106
529	20240514	115500	43233000	12380	12380	12380	12380	10
530	20240514	115400	43109200	12380	12380	12380	12380	0
531	20240514	115300	43109200	12380	12380	12380	12380	0
532	20240514	115200	43109200	12380	12380	12380	12380	0
533	20240514	115100	43109200	12380	12380	12380	12380	0
534	20240514	115000	43109200	12380	12380	12380	12380	33
535	20240514	114900	42700660	12380	12380	12380	12380	1
536	20240514	114800	42688280	12380	12380	12380	12380	1
537	20240514	114700	42675900	12380	12380	12380	12380	0
538	20240514	114600	42675900	12380	12380	12380	12380	0
539	20240514	114500	42675900	12380	12380	12380	12380	0
540	20240514	114400	42675900	12380	12380	12380	12380	0
541	20240514	114300	42675900	12380	12380	12380	12380	0
542	20240514	114200	42675900	12380	12380	12380	12380	8
543	20240514	114100	42576860	12380	12380	12380	12380	0
544	20240514	114000	42576860	12380	12380	12380	12380	24
545	20240514	113900	42279740	12360	12360	12360	12360	0
546	20240514	113800	42279740	12360	12370	12380	12360	338
547	20240514	113700	38096600	12370	12370	12370	12370	10
548	20240514	113600	37972900	12370	12370	12370	12370	0
549	20240514	113500	37972900	12370	12370	12370	12370	75
550	20240514	113400	37045150	12380	12380	12380	12380	0
551	20240514	113300	37045150	12380	12380	12380	12380	16
552	20240514	113200	36847070	12380	12380	12380	12380	9
553	20240514	113100	36735650	12380	12380	12380	12380	0
554	20240514	113000	36735650	12380	12380	12380	12380	0
555	20240514	112900	36735650	12380	12380	12380	12380	4
556	20240514	112800	36686130	12380	12380	12380	12380	1
557	20240514	112700	36673750	12370	12370	12370	12370	0
558	20240514	112600	36673750	12370	12370	12370	12370	0
559	20240514	112500	36673750	12370	12370	12370	12370	0
560	20240514	112400	36673750	12370	12370	12370	12370	0
561	20240514	112300	36673750	12370	12370	12370	12370	0
562	20240514	112200	36673750	12370	12370	12370	12370	0
563	20240514	112100	36673750	12370	12370	12370	12370	0
564	20240514	112000	36673750	12370	12370	12370	12370	0
565	20240514	111900	36673750	12370	12380	12380	12370	91
566	20240514	111800	35547260	12380	12380	12380	12380	0
567	20240514	111700	35547260	12380	12380	12380	12380	0
568	20240514	111600	35547260	12380	12380	12380	12380	0
569	20240514	111500	35547260	12380	12380	12380	12380	0
570	20240514	111400	35547260	12380	12380	12380	12380	17
571	20240514	111300	35336800	12380	12370	12380	12370	30
572	20240514	111200	34965450	12370	12370	12370	12370	0
573	20240514	111100	34965450	12370	12370	12370	12370	0
574	20240514	111000	34965450	12370	12370	12370	12370	0
575	20240514	110900	34965450	12370	12370	12370	12370	20
576	20240514	110800	34718050	12370	12370	12370	12370	1
577	20240514	110700	34705680	12370	12370	12370	12370	0
578	20240514	110600	34705680	12370	12370	12370	12370	13
579	20240514	110500	34544870	12370	12370	12370	12370	47
580	20240514	110400	33963480	12370	12370	12370	12370	0
581	20240514	110300	33963480	12370	12370	12370	12370	0
582	20240514	110200	33963480	12370	12370	12370	12370	100
583	20240514	110100	32726480	12360	12360	12360	12360	0
584	20240514	110000	32726480	12360	12360	12360	12360	0
585	20240514	105900	32726480	12360	12380	12380	12360	1207
586	20240514	105800	17802890	12380	12380	12380	12380	12
587	20240514	105700	17654330	12380	12380	12380	12380	0
588	20240514	105600	17654330	12380	12380	12380	12380	0
589	20240514	105500	17654330	12380	12380	12380	12380	6
590	20240514	105400	17580050	12370	12370	12370	12370	0
591	20240514	105300	17580050	12370	12370	12370	12370	15
592	20240514	105200	17394500	12380	12380	12380	12380	1
593	20240514	105100	17382120	12380	12380	12380	12380	0
594	20240514	105000	17382120	12380	12380	12380	12380	18
595	20240514	104900	17159280	12380	12380	12380	12380	36
596	20240514	104800	16713600	12390	12390	12390	12390	0
597	20240514	104700	16713600	12390	12390	12390	12390	0
598	20240514	104600	16713600	12390	12390	12390	12390	0
599	20240514	104500	16713600	12390	12390	12390	12390	0
600	20240514	104400	16713600	12390	12390	12390	12390	0
601	20240514	104300	16713600	12390	12390	12390	12390	0
602	20240514	104200	16713600	12390	12390	12390	12390	0
603	20240514	104100	16713600	12390	12390	12390	12390	0
604	20240514	104000	16713600	12390	12380	12390	12370	56
605	20240514	103900	16020470	12390	12390	12390	12390	1
606	20240514	103800	16008080	12390	12390	12390	12390	13
607	20240514	103700	15847010	12390	12390	12390	12390	1
608	20240514	103600	15834620	12390	12390	12390	12390	0
609	20240514	103500	15834620	12390	12390	12390	12390	0
610	20240514	103400	15834620	12390	12390	12390	12390	0
611	20240514	103300	15834620	12390	12390	12390	12390	0
612	20240514	103200	15834620	12390	12390	12390	12390	0
613	20240514	103100	15834620	12390	12390	12390	12390	0
614	20240514	103000	15834620	12390	12390	12390	12390	0
615	20240514	102900	15834620	12390	12390	12390	12390	5
616	20240514	102800	15772670	12380	12380	12380	12380	0
617	20240514	102700	15772670	12380	12380	12380	12380	100
618	20240514	102600	14534670	12390	12390	12390	12390	0
619	20240514	102500	14534670	12390	12380	12390	12370	527
620	20240514	102400	8011830	12390	12390	12390	12390	1
621	20240514	102300	7999440	12390	12390	12390	12390	0
622	20240514	102200	7999440	12390	12390	12390	12390	0
623	20240514	102100	7999440	12390	12390	12390	12390	0
624	20240514	102000	7999440	12390	12390	12390	12390	0
625	20240514	101900	7999440	12390	12390	12390	12390	0
626	20240514	101800	7999440	12390	12390	12390	12390	0
627	20240514	101700	7999440	12390	12390	12390	12390	8
628	20240514	101600	7900320	12390	12390	12390	12390	10
629	20240514	101500	7776420	12390	12390	12390	12390	0
630	20240514	101400	7776420	12390	12390	12390	12390	0
631	20240514	101300	7776420	12390	12390	12390	12390	1
632	20240514	101200	7764030	12390	12390	12390	12390	28
633	20240514	101100	7417110	12390	12390	12390	12390	10
634	20240514	101000	7293210	12390	12390	12390	12390	2
635	20240514	100900	7268430	12390	12390	12390	12390	1
636	20240514	100800	7256040	12380	12390	12390	12380	15
637	20240514	100700	7070320	12390	12390	12390	12390	2
638	20240514	100600	7045540	12390	12390	12390	12390	0
639	20240514	100500	7045540	12390	12390	12390	12390	1
640	20240514	100400	7033150	12400	12400	12400	12400	0
641	20240514	100300	7033150	12400	12400	12400	12400	1
642	20240514	100200	7020750	12390	12390	12390	12390	0
643	20240514	100100	7020750	12390	12390	12390	12390	0
644	20240514	100000	7020750	12390	12400	12400	12390	60
645	20240514	095900	6276810	12400	12400	12400	12400	0
646	20240514	095800	6276810	12400	12430	12430	12400	60
647	20240514	095700	5532480	12440	12450	12450	12440	89
648	20240514	095600	4425310	12450	12450	12450	12450	0
649	20240514	095500	4425310	12450	12450	12450	12450	0
650	20240514	095400	4425310	12450	12450	12450	12450	0
651	20240514	095300	4425310	12450	12450	12450	12450	1
652	20240514	095200	4412860	12450	12450	12450	12450	0
653	20240514	095100	4412860	12450	12450	12450	12450	0
654	20240514	095000	4412860	12450	12450	12450	12450	0
655	20240514	094900	4412860	12450	12450	12450	12450	0
656	20240514	094800	4412860	12450	12450	12450	12450	0
657	20240514	094700	4412860	12450	12450	12450	12450	0
658	20240514	094600	4412860	12450	12450	12450	12450	28
659	20240514	094500	4064260	12450	12450	12450	12450	40
660	20240514	094400	3566260	12450	12450	12450	12450	0
661	20240514	094300	3566260	12450	12450	12450	12450	1
662	20240514	094200	3553810	12450	12430	12450	12430	71
663	20240514	094100	2670500	12450	12430	12450	12430	2
664	20240514	094000	2645620	12450	12430	12450	12430	2
665	20240514	093900	2620740	12450	12430	12450	12430	11
666	20240514	093800	2483900	12440	12410	12440	12410	63
667	20240514	093700	1700950	12410	12410	12410	12410	0
668	20240514	093600	1700950	12410	12410	12410	12410	1
669	20240514	093500	1688540	12410	12410	12410	12410	1
670	20240514	093400	1676130	12410	12410	12410	12410	0
671	20240514	093300	1676130	12410	12410	12410	12410	46
672	20240514	093200	1105270	12410	12410	12410	12410	0
673	20240514	093100	1105270	12410	12410	12410	12410	0
674	20240514	093000	1105270	12410	12410	12410	12410	0
675	20240514	092900	1105270	12410	12410	12410	12410	0
676	20240514	092800	1105270	12410	12410	12410	12410	5
677	20240514	092700	1043220	12410	12410	12410	12410	9
678	20240514	092600	931530	12410	12410	12410	12410	2
679	20240514	092500	906710	12410	12410	12410	12410	1
680	20240514	092400	894300	12410	12410	12410	12410	0
681	20240514	092300	894300	12410	12410	12410	12410	0
682	20240514	092200	894300	12410	12410	12410	12410	9
683	20240514	092100	782610	12410	12410	12410	12410	0
684	20240514	092000	782610	12410	12410	12410	12410	1
685	20240514	091900	770200	12430	12430	12430	12430	0
686	20240514	091800	770200	12430	12430	12430	12430	0
687	20240514	091700	770200	12430	12400	12430	12400	11
688	20240514	091600	633770	12380	12380	12380	12380	0
689	20240514	091500	633770	12380	12390	12390	12380	14
690	20240514	091400	460430	12440	12400	12440	12400	2
691	20240514	091300	435590	12430	12400	12430	12400	2
692	20240514	091200	410760	12440	12440	12440	12440	1
693	20240514	091100	398320	12450	12450	12450	12450	0
694	20240514	091000	398320	12450	12450	12450	12450	1
695	20240514	090900	385870	12450	12450	12450	12450	20
696	20240514	090800	136870	12450	12450	12450	12450	0
697	20240514	090700	136870	12450	12450	12450	12450	0
698	20240514	090600	136870	12450	12450	12450	12450	0
699	20240514	090500	136870	12450	12450	12450	12450	1
700	20240514	090400	124420	12370	12370	12370	12370	0
701	20240514	090300	124420	12370	12370	12370	12370	0
702	20240514	090200	124420	12370	12370	12370	12370	1
703	20240514	090100	112050	12450	12450	12450	12450	0
704	20240514	090000	112050	12450	12450	12450	12450	9