KissMeData/357250/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	211300	56569600	3270	3270	3270	3270	203
3	20240514	211200	56569600	3270	3270	3270	3270	0
4	20240514	211100	56569600	3270	3270	3270	3270	0
5	20240514	211000	56569600	3270	3270	3270	3270	0
6	20240514	210900	56569600	3270	3270	3270	3270	0
7	20240514	210800	56569600	3270	3270	3270	3270	0
8	20240514	210700	56569600	3270	3270	3270	3270	0
9	20240514	210600	56569600	3270	3270	3270	3270	0
10	20240514	210500	56569600	3270	3270	3270	3270	0
11	20240514	210400	56569600	3270	3270	3270	3270	0
12	20240514	210300	56569600	3270	3270	3270	3270	0
13	20240514	210200	56569600	3270	3270	3270	3270	0
14	20240514	210100	56569600	3270	3270	3270	3270	0
15	20240514	210000	56569600	3270	3270	3270	3270	0
16	20240514	205900	56569600	3270	3270	3270	3270	0
17	20240514	205800	56569600	3270	3270	3270	3270	0
18	20240514	205700	56569600	3270	3270	3270	3270	0
19	20240514	205600	56569600	3270	3270	3270	3270	0
20	20240514	205500	56569600	3270	3270	3270	3270	0
21	20240514	205400	56569600	3270	3270	3270	3270	0
22	20240514	205300	56569600	3270	3270	3270	3270	0
23	20240514	205200	56569600	3270	3270	3270	3270	0
24	20240514	205100	56569600	3270	3270	3270	3270	0
25	20240514	205000	56569600	3270	3270	3270	3270	0
26	20240514	204900	56569600	3270	3270	3270	3270	0
27	20240514	204800	56569600	3270	3270	3270	3270	0
28	20240514	204700	56569600	3270	3270	3270	3270	0
29	20240514	204600	56569600	3270	3270	3270	3270	0
30	20240514	204500	56569600	3270	3270	3270	3270	0
31	20240514	204400	56569600	3270	3270	3270	3270	0
32	20240514	204300	56569600	3270	3270	3270	3270	203
33	20240514	204200	56569600	3270	3270	3270	3270	0
34	20240514	204100	56569600	3270	3270	3270	3270	0
35	20240514	204000	56569600	3270	3270	3270	3270	0
36	20240514	203900	56569600	3270	3270	3270	3270	0
37	20240514	203800	56569600	3270	3270	3270	3270	0
38	20240514	203700	56569600	3270	3270	3270	3270	0
39	20240514	203600	56569600	3270	3270	3270	3270	0
40	20240514	203500	56569600	3270	3270	3270	3270	0
41	20240514	203400	56569600	3270	3270	3270	3270	0
42	20240514	203300	56569600	3270	3270	3270	3270	0
43	20240514	203200	56569600	3270	3270	3270	3270	0
44	20240514	203100	56569600	3270	3270	3270	3270	0
45	20240514	203000	56569600	3270	3270	3270	3270	0
46	20240514	202900	56569600	3270	3270	3270	3270	0
47	20240514	202800	56569600	3270	3270	3270	3270	0
48	20240514	202700	56569600	3270	3270	3270	3270	0
49	20240514	202600	56569600	3270	3270	3270	3270	0
50	20240514	202500	56569600	3270	3270	3270	3270	0
51	20240514	202400	56569600	3270	3270	3270	3270	0
52	20240514	202300	56569600	3270	3270	3270	3270	0
53	20240514	202200	56569600	3270	3270	3270	3270	0
54	20240514	202100	56569600	3270	3270	3270	3270	0
55	20240514	202000	56569600	3270	3270	3270	3270	0
56	20240514	201900	56569600	3270	3270	3270	3270	0
57	20240514	201800	56569600	3270	3270	3270	3270	0
58	20240514	201700	56569600	3270	3270	3270	3270	0
59	20240514	201600	56569600	3270	3270	3270	3270	0
60	20240514	201500	56569600	3270	3270	3270	3270	0
61	20240514	201400	56569600	3270	3270	3270	3270	0
62	20240514	201300	56569600	3270	3270	3270	3270	203
63	20240514	201200	56569600	3270	3270	3270	3270	0
64	20240514	201100	56569600	3270	3270	3270	3270	0
65	20240514	201000	56569600	3270	3270	3270	3270	0
66	20240514	200900	56569600	3270	3270	3270	3270	0
67	20240514	200800	56569600	3270	3270	3270	3270	0
68	20240514	200700	56569600	3270	3270	3270	3270	0
69	20240514	200600	56569600	3270	3270	3270	3270	0
70	20240514	200500	56569600	3270	3270	3270	3270	0
71	20240514	200400	56569600	3270	3270	3270	3270	0
72	20240514	200300	56569600	3270	3270	3270	3270	0
73	20240514	200200	56569600	3270	3270	3270	3270	0
74	20240514	200100	56569600	3270	3270	3270	3270	0
75	20240514	200000	56569600	3270	3270	3270	3270	0
76	20240514	195900	56569600	3270	3270	3270	3270	0
77	20240514	195800	56569600	3270	3270	3270	3270	0
78	20240514	195700	56569600	3270	3270	3270	3270	0
79	20240514	195600	56569600	3270	3270	3270	3270	0
80	20240514	195500	56569600	3270	3270	3270	3270	0
81	20240514	195400	56569600	3270	3270	3270	3270	0
82	20240514	195300	56569600	3270	3270	3270	3270	0
83	20240514	195200	56569600	3270	3270	3270	3270	0
84	20240514	195100	56569600	3270	3270	3270	3270	0
85	20240514	195000	56569600	3270	3270	3270	3270	0
86	20240514	194900	56569600	3270	3270	3270	3270	0
87	20240514	194800	56569600	3270	3270	3270	3270	0
88	20240514	194700	56569600	3270	3270	3270	3270	0
89	20240514	194600	56569600	3270	3270	3270	3270	0
90	20240514	194500	56569600	3270	3270	3270	3270	0
91	20240514	194400	56569600	3270	3270	3270	3270	0
92	20240514	194300	56569600	3270	3270	3270	3270	203
93	20240514	194200	56569600	3270	3270	3270	3270	0
94	20240514	194100	56569600	3270	3270	3270	3270	0
95	20240514	194000	56569600	3270	3270	3270	3270	0
96	20240514	193900	56569600	3270	3270	3270	3270	0
97	20240514	193800	56569600	3270	3270	3270	3270	0
98	20240514	193700	56569600	3270	3270	3270	3270	0
99	20240514	193600	56569600	3270	3270	3270	3270	0
100	20240514	193500	56569600	3270	3270	3270	3270	0
101	20240514	193400	56569600	3270	3270	3270	3270	0
102	20240514	193300	56569600	3270	3270	3270	3270	0
103	20240514	193200	56569600	3270	3270	3270	3270	0
104	20240514	193100	56569600	3270	3270	3270	3270	0
105	20240514	193000	56569600	3270	3270	3270	3270	0
106	20240514	192900	56569600	3270	3270	3270	3270	0
107	20240514	192800	56569600	3270	3270	3270	3270	0
108	20240514	192700	56569600	3270	3270	3270	3270	0
109	20240514	192600	56569600	3270	3270	3270	3270	0
110	20240514	192500	56569600	3270	3270	3270	3270	0
111	20240514	192400	56569600	3270	3270	3270	3270	0
112	20240514	192300	56569600	3270	3270	3270	3270	0
113	20240514	192200	56569600	3270	3270	3270	3270	0
114	20240514	192100	56569600	3270	3270	3270	3270	0
115	20240514	192000	56569600	3270	3270	3270	3270	0
116	20240514	191900	56569600	3270	3270	3270	3270	0
117	20240514	191800	56569600	3270	3270	3270	3270	0
118	20240514	191700	56569600	3270	3270	3270	3270	0
119	20240514	191600	56569600	3270	3270	3270	3270	0
120	20240514	191500	56569600	3270	3270	3270	3270	0
121	20240514	191400	56569600	3270	3270	3270	3270	0
122	20240514	191300	56569600	3270	3270	3270	3270	203
123	20240514	191200	56569600	3270	3270	3270	3270	0
124	20240514	191100	56569600	3270	3270	3270	3270	0
125	20240514	191000	56569600	3270	3270	3270	3270	0
126	20240514	190900	56569600	3270	3270	3270	3270	0
127	20240514	190800	56569600	3270	3270	3270	3270	0
128	20240514	190700	56569600	3270	3270	3270	3270	0
129	20240514	190600	56569600	3270	3270	3270	3270	0
130	20240514	190500	56569600	3270	3270	3270	3270	0
131	20240514	190400	56569600	3270	3270	3270	3270	0
132	20240514	190300	56569600	3270	3270	3270	3270	0
133	20240514	190200	56569600	3270	3270	3270	3270	0
134	20240514	190100	56569600	3270	3270	3270	3270	0
135	20240514	190000	56569600	3270	3270	3270	3270	0
136	20240514	185900	56569600	3270	3270	3270	3270	0
137	20240514	185800	56569600	3270	3270	3270	3270	0
138	20240514	185700	56569600	3270	3270	3270	3270	0
139	20240514	185600	56569600	3270	3270	3270	3270	0
140	20240514	185500	56569600	3270	3270	3270	3270	0
141	20240514	185400	56569600	3270	3270	3270	3270	0
142	20240514	185300	56569600	3270	3270	3270	3270	0
143	20240514	185200	56569600	3270	3270	3270	3270	0
144	20240514	185100	56569600	3270	3270	3270	3270	0
145	20240514	185000	56569600	3270	3270	3270	3270	0
146	20240514	184900	56569600	3270	3270	3270	3270	0
147	20240514	184800	56569600	3270	3270	3270	3270	0
148	20240514	184700	56569600	3270	3270	3270	3270	0
149	20240514	184600	56569600	3270	3270	3270	3270	0
150	20240514	184500	56569600	3270	3270	3270	3270	0
151	20240514	184400	56569600	3270	3270	3270	3270	0
152	20240514	184300	56569600	3270	3270	3270	3270	203
153	20240514	184200	56569600	3270	3270	3270	3270	0
154	20240514	184100	56569600	3270	3270	3270	3270	0
155	20240514	184000	56569600	3270	3270	3270	3270	0
156	20240514	183900	56569600	3270	3270	3270	3270	0
157	20240514	183800	56569600	3270	3270	3270	3270	0
158	20240514	183700	56569600	3270	3270	3270	3270	0
159	20240514	183600	56569600	3270	3270	3270	3270	0
160	20240514	183500	56569600	3270	3270	3270	3270	0
161	20240514	183400	56569600	3270	3270	3270	3270	0
162	20240514	183300	56569600	3270	3270	3270	3270	0
163	20240514	183200	56569600	3270	3270	3270	3270	0
164	20240514	183100	56569600	3270	3270	3270	3270	0
165	20240514	183000	56569600	3270	3270	3270	3270	0
166	20240514	182900	56569600	3270	3270	3270	3270	0
167	20240514	182800	56569600	3270	3270	3270	3270	0
168	20240514	182700	56569600	3270	3270	3270	3270	0
169	20240514	182600	56569600	3270	3270	3270	3270	0
170	20240514	182500	56569600	3270	3270	3270	3270	0
171	20240514	182400	56569600	3270	3270	3270	3270	0
172	20240514	182300	56569600	3270	3270	3270	3270	0
173	20240514	182200	56569600	3270	3270	3270	3270	0
174	20240514	182100	56569600	3270	3270	3270	3270	0
175	20240514	182000	56569600	3270	3270	3270	3270	0
176	20240514	181900	56569600	3270	3270	3270	3270	0
177	20240514	181800	56569600	3270	3270	3270	3270	0
178	20240514	181700	56569600	3270	3270	3270	3270	0
179	20240514	181600	56569600	3270	3270	3270	3270	0
180	20240514	181500	56569600	3270	3270	3270	3270	0
181	20240514	181400	56569600	3270	3270	3270	3270	0
182	20240514	181300	56569600	3270	3270	3270	3270	203
183	20240514	181200	56569600	3270	3270	3270	3270	0
184	20240514	181100	56569600	3270	3270	3270	3270	0
185	20240514	181000	56569600	3270	3270	3270	3270	0
186	20240514	180900	56569600	3270	3270	3270	3270	0
187	20240514	180800	56569600	3270	3270	3270	3270	0
188	20240514	180700	56569600	3270	3270	3270	3270	0
189	20240514	180600	56569600	3270	3270	3270	3270	0
190	20240514	180500	56569600	3270	3270	3270	3270	0
191	20240514	180400	56569600	3270	3270	3270	3270	0
192	20240514	180300	56569600	3270	3270	3270	3270	0
193	20240514	180200	56569600	3270	3270	3270	3270	0
194	20240514	180100	56569600	3270	3270	3270	3270	0
195	20240514	180000	56569600	3270	3270	3270	3270	0
196	20240514	175900	56569600	3270	3270	3270	3270	0
197	20240514	175800	56569600	3270	3270	3270	3270	0
198	20240514	175700	56569600	3270	3270	3270	3270	0
199	20240514	175600	56569600	3270	3270	3270	3270	0
200	20240514	175500	56569600	3270	3270	3270	3270	0
201	20240514	175400	56569600	3270	3270	3270	3270	0
202	20240514	175300	56569600	3270	3270	3270	3270	0
203	20240514	175200	56569600	3270	3270	3270	3270	0
204	20240514	175100	56569600	3270	3270	3270	3270	0
205	20240514	175000	56569600	3270	3270	3270	3270	0
206	20240514	174900	56569600	3270	3270	3270	3270	0
207	20240514	174800	56569600	3270	3270	3270	3270	0
208	20240514	174700	56569600	3270	3270	3270	3270	0
209	20240514	174600	56569600	3270	3270	3270	3270	0
210	20240514	174500	56569600	3270	3270	3270	3270	0
211	20240514	174400	56569600	3270	3270	3270	3270	0
212	20240514	174300	56569600	3270	3270	3270	3270	203
213	20240514	174200	56569600	3270	3270	3270	3270	0
214	20240514	174100	56569600	3270	3270	3270	3270	0
215	20240514	174000	56569600	3270	3270	3270	3270	0
216	20240514	173900	56569600	3270	3270	3270	3270	0
217	20240514	173800	56569600	3270	3270	3270	3270	0
218	20240514	173700	56569600	3270	3270	3270	3270	0
219	20240514	173600	56569600	3270	3270	3270	3270	0
220	20240514	173500	56569600	3270	3270	3270	3270	0
221	20240514	173400	56569600	3270	3270	3270	3270	0
222	20240514	173300	56569600	3270	3270	3270	3270	0
223	20240514	173200	56569600	3270	3270	3270	3270	0
224	20240514	173100	56569600	3270	3270	3270	3270	0
225	20240514	173000	56569600	3270	3270	3270	3270	0
226	20240514	172900	56569600	3270	3270	3270	3270	0
227	20240514	172800	56569600	3270	3270	3270	3270	0
228	20240514	172700	56569600	3270	3270	3270	3270	0
229	20240514	172600	56569600	3270	3270	3270	3270	0
230	20240514	172500	56569600	3270	3270	3270	3270	0
231	20240514	172400	56569600	3270	3270	3270	3270	0
232	20240514	172300	56569600	3270	3270	3270	3270	0
233	20240514	172200	56569600	3270	3270	3270	3270	0
234	20240514	172100	56569600	3270	3270	3270	3270	0
235	20240514	172000	56569600	3270	3270	3270	3270	0
236	20240514	171900	56569600	3270	3270	3270	3270	0
237	20240514	171800	56569600	3270	3270	3270	3270	0
238	20240514	171700	56569600	3270	3270	3270	3270	0
239	20240514	171600	56569600	3270	3270	3270	3270	0
240	20240514	171500	56569600	3270	3270	3270	3270	0
241	20240514	171400	56569600	3270	3270	3270	3270	0
242	20240514	171300	56569600	3270	3270	3270	3270	203
243	20240514	171200	56569600	3270	3270	3270	3270	0
244	20240514	171100	56569600	3270	3270	3270	3270	0
245	20240514	171000	56569600	3270	3270	3270	3270	0
246	20240514	170900	56569600	3270	3270	3270	3270	0
247	20240514	170800	56569600	3270	3270	3270	3270	0
248	20240514	170700	56569600	3270	3270	3270	3270	0
249	20240514	170600	56569600	3270	3270	3270	3270	0
250	20240514	170500	56569600	3270	3270	3270	3270	0
251	20240514	170400	56569600	3270	3270	3270	3270	0
252	20240514	170300	56569600	3270	3270	3270	3270	0
253	20240514	170200	56569600	3270	3270	3270	3270	0
254	20240514	170100	56569600	3270	3270	3270	3270	0
255	20240514	170000	56569600	3270	3270	3270	3270	0
256	20240514	165900	56569600	3270	3270	3270	3270	0
257	20240514	165800	56569600	3270	3270	3270	3270	0
258	20240514	165700	56569600	3270	3270	3270	3270	0
259	20240514	165600	56569600	3270	3270	3270	3270	0
260	20240514	165500	56569600	3270	3270	3270	3270	0
261	20240514	165400	56569600	3270	3270	3270	3270	0
262	20240514	165300	56569600	3270	3270	3270	3270	0
263	20240514	165200	56569600	3270	3270	3270	3270	0
264	20240514	165100	56569600	3270	3270	3270	3270	0
265	20240514	165000	56569600	3270	3270	3270	3270	0
266	20240514	164900	56569600	3270	3270	3270	3270	0
267	20240514	164800	56569600	3270	3270	3270	3270	0
268	20240514	164700	56569600	3270	3270	3270	3270	0
269	20240514	164600	56569600	3270	3270	3270	3270	0
270	20240514	164500	56569600	3270	3270	3270	3270	0
271	20240514	164400	56569600	3270	3270	3270	3270	0
272	20240514	164300	56569600	3270	3270	3270	3270	203
273	20240514	164200	56569600	3270	3270	3270	3270	0
274	20240514	164100	56569600	3270	3270	3270	3270	0
275	20240514	164000	56569600	3270	3270	3270	3270	0
276	20240514	163900	56569600	3270	3270	3270	3270	0
277	20240514	163800	56569600	3270	3270	3270	3270	0
278	20240514	163700	56569600	3270	3270	3270	3270	0
279	20240514	163600	56569600	3270	3270	3270	3270	0
280	20240514	163500	56569600	3270	3270	3270	3270	0
281	20240514	163400	56569600	3270	3270	3270	3270	0
282	20240514	163300	56569600	3270	3270	3270	3270	0
283	20240514	163200	56569600	3270	3270	3270	3270	0
284	20240514	163100	56569600	3270	3270	3270	3270	0
285	20240514	163000	56569600	3270	3270	3270	3270	0
286	20240514	162900	56569600	3270	3270	3270	3270	0
287	20240514	162800	56569600	3270	3270	3270	3270	0
288	20240514	162700	56569600	3270	3270	3270	3270	0
289	20240514	162600	56569600	3270	3270	3270	3270	0
290	20240514	162500	56569600	3270	3270	3270	3270	0
291	20240514	162400	56569600	3270	3270	3270	3270	0
292	20240514	162300	56569600	3270	3270	3270	3270	0
293	20240514	162200	56569600	3270	3270	3270	3270	0
294	20240514	162100	56569600	3270	3270	3270	3270	0
295	20240514	162000	56569600	3270	3270	3270	3270	0
296	20240514	161900	56569600	3270	3270	3270	3270	0
297	20240514	161800	56569600	3270	3270	3270	3270	0
298	20240514	161700	56569600	3270	3270	3270	3270	0
299	20240514	161600	56569600	3270	3270	3270	3270	0
300	20240514	161500	56569600	3270	3270	3270	3270	0
301	20240514	161400	56569600	3270	3270	3270	3270	0
302	20240514	161300	56569600	3270	3270	3270	3270	203
303	20240514	161200	56569600	3270	3270	3270	3270	0
304	20240514	161100	56569600	3270	3270	3270	3270	0
305	20240514	161000	56569600	3270	3270	3270	3270	0
306	20240514	160900	56569600	3270	3270	3270	3270	0
307	20240514	160800	56569600	3270	3270	3270	3270	0
308	20240514	160700	56569600	3270	3270	3270	3270	0
309	20240514	160600	56569600	3270	3270	3270	3270	0
310	20240514	160500	56569600	3270	3270	3270	3270	0
311	20240514	160400	56569600	3270	3270	3270	3270	0
312	20240514	160300	56569600	3270	3270	3270	3270	0
313	20240514	160200	56569600	3270	3270	3270	3270	0
314	20240514	160100	56569600	3270	3270	3270	3270	0
315	20240514	160000	56569600	3270	3270	3270	3270	0
316	20240514	155900	56569600	3270	3270	3270	3270	0
317	20240514	155800	56569600	3270	3270	3270	3270	0
318	20240514	155700	56569600	3270	3270	3270	3270	0
319	20240514	155600	56569600	3270	3270	3270	3270	0
320	20240514	155500	56569600	3270	3270	3270	3270	0
321	20240514	155400	56569600	3270	3270	3270	3270	0
322	20240514	155300	56569600	3270	3270	3270	3270	0
323	20240514	155200	56569600	3270	3270	3270	3270	0
324	20240514	155100	56569600	3270	3270	3270	3270	0
325	20240514	155000	56569600	3270	3270	3270	3270	0
326	20240514	154900	56569600	3270	3270	3270	3270	0
327	20240514	154800	56569600	3270	3270	3270	3270	0
328	20240514	154700	56569600	3270	3270	3270	3270	0
329	20240514	154600	56569600	3270	3270	3270	3270	0
330	20240514	154500	56569600	3270	3270	3270	3270	0
331	20240514	154400	56569600	3270	3270	3270	3270	0
332	20240514	154300	56569600	3270	3270	3270	3270	203
333	20240514	154200	56569600	3270	3270	3270	3270	0
334	20240514	154100	56569600	3270	3270	3270	3270	0
335	20240514	154000	56569600	3270	3270	3270	3270	0
336	20240514	153900	56569600	3270	3270	3270	3270	0
337	20240514	153800	56569600	3270	3270	3270	3270	0
338	20240514	153700	56569600	3270	3270	3270	3270	0
339	20240514	153600	56569600	3270	3270	3270	3270	0
340	20240514	153500	56569600	3270	3270	3270	3270	0
341	20240514	153400	56569600	3270	3270	3270	3270	0
342	20240514	153300	56569600	3270	3270	3270	3270	0
343	20240514	153200	56569600	3270	3270	3270	3270	0
344	20240514	153100	56569600	3270	3270	3270	3270	0
345	20240514	153000	56569600	3270	3270	3270	3270	203
346	20240514	152900	55905790	3265	3265	3265	3265	0
347	20240514	152800	55905790	3265	3265	3265	3265	0
348	20240514	152700	55905790	3265	3265	3265	3265	0
349	20240514	152600	55905790	3265	3265	3265	3265	0
350	20240514	152500	55905790	3265	3265	3265	3265	0
351	20240514	152400	55905790	3265	3265	3265	3265	0
352	20240514	152300	55905790	3265	3265	3265	3265	0
353	20240514	152200	55905790	3265	3265	3265	3265	0
354	20240514	152100	55905790	3265	3265	3265	3265	0
355	20240514	152000	55905790	3265	3265	3265	3265	0
356	20240514	151900	55905790	3265	3265	3265	3265	1
357	20240514	151800	55902525	3265	3265	3265	3265	3
358	20240514	151700	55892730	3270	3270	3270	3270	2
359	20240514	151600	55886190	3265	3265	3265	3265	0
360	20240514	151500	55886190	3265	3265	3265	3265	13
361	20240514	151400	55843745	3265	3265	3265	3265	0
362	20240514	151300	55843745	3265	3265	3265	3265	0
363	20240514	151200	55843745	3265	3265	3265	3265	0
364	20240514	151100	55843745	3265	3265	3265	3265	0
365	20240514	151000	55843745	3265	3265	3265	3265	2
366	20240514	150900	55837215	3270	3270	3270	3270	1
367	20240514	150800	55833945	3270	3270	3270	3270	3
368	20240514	150700	55824135	3265	3265	3265	3265	0
369	20240514	150600	55824135	3265	3265	3265	3265	0
370	20240514	150500	55824135	3265	3265	3265	3265	278
371	20240514	150400	54916465	3270	3270	3270	3270	0
372	20240514	150300	54916465	3270	3270	3270	3270	0
373	20240514	150200	54916465	3270	3270	3270	3270	0
374	20240514	150100	54916465	3270	3270	3270	3270	0
375	20240514	150000	54916465	3270	3270	3270	3270	0
376	20240514	145900	54916465	3270	3270	3270	3270	0
377	20240514	145800	54916465	3270	3270	3270	3270	0
378	20240514	145700	54916465	3270	3270	3270	3270	0
379	20240514	145600	54916465	3270	3270	3270	3270	0
380	20240514	145500	54916465	3270	3270	3270	3270	0
381	20240514	145400	54916465	3270	3270	3270	3270	0
382	20240514	145300	54916465	3270	3270	3270	3270	2
383	20240514	145200	54909925	3265	3265	3265	3265	2
384	20240514	145100	54903395	3265	3265	3265	3265	0
385	20240514	145000	54903395	3265	3265	3265	3265	0
386	20240514	144900	54903395	3265	3265	3265	3265	0
387	20240514	144800	54903395	3265	3265	3265	3265	0
388	20240514	144700	54903395	3265	3265	3265	3265	0
389	20240514	144600	54903395	3265	3265	3265	3265	35
390	20240514	144500	54789120	3270	3270	3270	3270	0
391	20240514	144400	54789120	3270	3270	3270	3270	0
392	20240514	144300	54789120	3270	3270	3270	3270	0
393	20240514	144200	54789120	3270	3270	3270	3270	0
394	20240514	144100	54789120	3270	3270	3270	3270	0
395	20240514	144000	54789120	3270	3270	3270	3270	0
396	20240514	143900	54789120	3270	3270	3270	3270	2
397	20240514	143800	54782580	3265	3265	3265	3265	0
398	20240514	143700	54782580	3265	3265	3265	3265	0
399	20240514	143600	54782580	3265	3265	3265	3265	0
400	20240514	143500	54782580	3265	3265	3265	3265	0
401	20240514	143400	54782580	3265	3265	3265	3265	0
402	20240514	143300	54782580	3265	3265	3265	3265	0
403	20240514	143200	54782580	3265	3265	3265	3265	0
404	20240514	143100	54782580	3265	3265	3265	3265	0
405	20240514	143000	54782580	3265	3265	3265	3265	0
406	20240514	142900	54782580	3265	3265	3265	3265	2663
407	20240514	142800	46087885	3270	3270	3270	3270	3
408	20240514	142700	46078075	3270	3270	3270	3270	0
409	20240514	142600	46078075	3270	3270	3270	3270	0
410	20240514	142500	46078075	3270	3270	3270	3270	0
411	20240514	142400	46078075	3270	3270	3270	3270	0
412	20240514	142300	46078075	3270	3270	3270	3270	0
413	20240514	142200	46078075	3270	3270	3270	3270	0
414	20240514	142100	46078075	3270	3270	3270	3270	0
415	20240514	142000	46078075	3270	3270	3270	3270	0
416	20240514	141900	46078075	3270	3270	3270	3270	0
417	20240514	141800	46078075	3270	3270	3270	3270	0
418	20240514	141700	46078075	3270	3270	3270	3270	0
419	20240514	141600	46078075	3270	3270	3270	3270	0
420	20240514	141500	46078075	3270	3270	3270	3270	0
421	20240514	141400	46078075	3270	3270	3270	3270	0
422	20240514	141300	46078075	3270	3270	3270	3270	0
423	20240514	141200	46078075	3270	3270	3270	3270	0
424	20240514	141100	46078075	3270	3270	3270	3270	0
425	20240514	141000	46078075	3270	3270	3270	3270	0
426	20240514	140900	46078075	3270	3270	3270	3270	0
427	20240514	140800	46078075	3270	3270	3270	3270	1
428	20240514	140700	46074805	3270	3270	3270	3270	0
429	20240514	140600	46074805	3270	3270	3270	3270	0
430	20240514	140500	46074805	3270	3270	3270	3270	0
431	20240514	140400	46074805	3270	3270	3270	3270	0
432	20240514	140300	46074805	3270	3270	3270	3270	0
433	20240514	140200	46074805	3270	3270	3270	3270	0
434	20240514	140100	46074805	3270	3270	3270	3270	0
435	20240514	140000	46074805	3270	3270	3270	3270	0
436	20240514	135900	46074805	3270	3270	3270	3270	0
437	20240514	135800	46074805	3270	3270	3270	3270	0
438	20240514	135700	46074805	3270	3270	3270	3270	0
439	20240514	135600	46074805	3270	3270	3270	3270	0
440	20240514	135500	46074805	3270	3270	3270	3270	0
441	20240514	135400	46074805	3270	3270	3270	3270	0
442	20240514	135300	46074805	3270	3270	3270	3270	0
443	20240514	135200	46074805	3270	3270	3270	3270	0
444	20240514	135100	46074805	3270	3270	3270	3270	0
445	20240514	135000	46074805	3270	3270	3270	3270	0
446	20240514	134900	46074805	3270	3270	3270	3270	1
447	20240514	134800	46071535	3270	3270	3270	3270	200
448	20240514	134700	45417535	3270	3270	3270	3270	0
449	20240514	134600	45417535	3270	3270	3270	3270	3
450	20240514	134500	45407725	3265	3265	3265	3265	0
451	20240514	134400	45407725	3265	3265	3265	3265	0
452	20240514	134300	45407725	3265	3265	3265	3265	0
453	20240514	134200	45407725	3265	3265	3265	3265	0
454	20240514	134100	45407725	3265	3265	3265	3265	0
455	20240514	134000	45407725	3265	3265	3265	3265	0
456	20240514	133900	45407725	3265	3265	3265	3265	0
457	20240514	133800	45407725	3265	3265	3265	3265	0
458	20240514	133700	45407725	3265	3265	3265	3265	40
459	20240514	133600	45277125	3265	3265	3265	3265	0
460	20240514	133500	45277125	3265	3265	3265	3265	1
461	20240514	133400	45273860	3265	3265	3265	3265	0
462	20240514	133300	45273860	3265	3265	3265	3265	1
463	20240514	133200	45270595	3270	3270	3270	3270	0
464	20240514	133100	45270595	3270	3270	3270	3270	0
465	20240514	133000	45270595	3270	3270	3270	3270	0
466	20240514	132900	45270595	3270	3270	3270	3270	0
467	20240514	132800	45270595	3270	3270	3270	3270	0
468	20240514	132700	45270595	3270	3270	3270	3270	20
469	20240514	132600	45205195	3270	3270	3270	3270	0
470	20240514	132500	45205195	3270	3270	3270	3270	0
471	20240514	132400	45205195	3270	3270	3270	3270	0
472	20240514	132300	45205195	3270	3270	3270	3270	0
473	20240514	132200	45205195	3270	3270	3270	3270	0
474	20240514	132100	45205195	3270	3270	3270	3270	2
475	20240514	132000	45198655	3270	3270	3270	3270	0
476	20240514	131900	45198655	3270	3270	3270	3270	15
477	20240514	131800	45149605	3270	3270	3270	3270	0
478	20240514	131700	45149605	3270	3270	3270	3270	0
479	20240514	131600	45149605	3270	3270	3270	3270	0
480	20240514	131500	45149605	3270	3270	3270	3270	0
481	20240514	131400	45149605	3270	3270	3270	3270	0
482	20240514	131300	45149605	3270	3270	3270	3270	0
483	20240514	131200	45149605	3270	3270	3270	3270	0
484	20240514	131100	45149605	3270	3270	3270	3270	0
485	20240514	131000	45149605	3270	3270	3270	3270	0
486	20240514	130900	45149605	3270	3270	3270	3270	0
487	20240514	130800	45149605	3270	3270	3270	3270	0
488	20240514	130700	45149605	3270	3270	3270	3270	0
489	20240514	130600	45149605	3270	3270	3270	3270	0
490	20240514	130500	45149605	3270	3270	3270	3270	0
491	20240514	130400	45149605	3270	3270	3270	3270	0
492	20240514	130300	45149605	3270	3270	3270	3270	0
493	20240514	130200	45149605	3270	3270	3270	3270	0
494	20240514	130100	45149605	3270	3270	3270	3270	0
495	20240514	130000	45149605	3270	3270	3270	3270	0
496	20240514	125900	45149605	3270	3270	3270	3270	0
497	20240514	125800	45149605	3270	3270	3270	3270	0
498	20240514	125700	45149605	3270	3270	3270	3270	0
499	20240514	125600	45149605	3270	3270	3270	3270	0
500	20240514	125500	45149605	3270	3270	3270	3270	22
501	20240514	125400	45077665	3270	3270	3270	3270	0
502	20240514	125300	45077665	3270	3270	3270	3270	0
503	20240514	125200	45077665	3270	3270	3270	3270	0
504	20240514	125100	45077665	3270	3270	3270	3270	0
505	20240514	125000	45077665	3270	3270	3270	3270	0
506	20240514	124900	45077665	3270	3270	3270	3270	0
507	20240514	124800	45077665	3270	3270	3270	3270	0
508	20240514	124700	45077665	3270	3270	3270	3270	0
509	20240514	124600	45077665	3270	3270	3270	3270	0
510	20240514	124500	45077665	3270	3270	3270	3270	0
511	20240514	124400	45077665	3270	3270	3270	3270	0
512	20240514	124300	45077665	3270	3270	3270	3270	0
513	20240514	124200	45077665	3270	3270	3270	3270	10
514	20240514	124100	45044965	3265	3265	3265	3265	0
515	20240514	124000	45044965	3265	3265	3265	3265	1474
516	20240514	123900	40232355	3260	3260	3260	3260	0
517	20240514	123800	40232355	3260	3260	3260	3260	0
518	20240514	123700	40232355	3260	3260	3260	3260	11
519	20240514	123600	40196495	3260	3260	3260	3260	0
520	20240514	123500	40196495	3260	3260	3260	3260	0
521	20240514	123400	40196495	3260	3260	3265	3260	114
522	20240514	123300	39824645	3260	3260	3260	3260	30
523	20240514	123200	39726845	3260	3260	3260	3260	20
524	20240514	123100	39661645	3260	3260	3260	3260	0
525	20240514	123000	39661645	3260	3260	3260	3260	0
526	20240514	122900	39661645	3260	3260	3260	3260	0
527	20240514	122800	39661645	3260	3260	3260	3260	0
528	20240514	122700	39661645	3260	3260	3260	3260	0
529	20240514	122600	39661645	3260	3260	3260	3260	0
530	20240514	122500	39661645	3260	3260	3260	3260	0
531	20240514	122400	39661645	3260	3260	3260	3260	0
532	20240514	122300	39661645	3260	3260	3260	3260	106
533	20240514	122200	39316085	3260	3260	3260	3260	0
534	20240514	122100	39316085	3260	3260	3260	3260	0
535	20240514	122000	39316085	3260	3260	3260	3260	0
536	20240514	121900	39316085	3260	3260	3260	3260	0
537	20240514	121800	39316085	3260	3260	3260	3260	0
538	20240514	121700	39316085	3260	3260	3260	3260	1000
539	20240514	121600	36056085	3265	3265	3265	3265	0
540	20240514	121500	36056085	3265	3265	3265	3265	0
541	20240514	121400	36056085	3265	3265	3265	3265	0
542	20240514	121300	36056085	3265	3265	3265	3265	0
543	20240514	121200	36056085	3265	3265	3265	3265	50
544	20240514	121100	35892835	3265	3265	3265	3265	0
545	20240514	121000	35892835	3265	3265	3265	3265	0
546	20240514	120900	35892835	3265	3265	3265	3265	0
547	20240514	120800	35892835	3265	3265	3265	3265	0
548	20240514	120700	35892835	3265	3265	3265	3265	0
549	20240514	120600	35892835	3265	3265	3265	3265	0
550	20240514	120500	35892835	3265	3265	3265	3265	0
551	20240514	120400	35892835	3265	3265	3265	3265	2
552	20240514	120300	35886305	3265	3265	3265	3265	0
553	20240514	120200	35886305	3265	3265	3265	3265	0
554	20240514	120100	35886305	3265	3265	3265	3265	0
555	20240514	120000	35886305	3265	3265	3265	3265	0
556	20240514	115900	35886305	3265	3265	3265	3265	0
557	20240514	115800	35886305	3265	3265	3265	3265	0
558	20240514	115700	35886305	3265	3265	3265	3265	0
559	20240514	115600	35886305	3265	3265	3265	3265	0
560	20240514	115500	35886305	3265	3265	3265	3265	0
561	20240514	115400	35886305	3265	3265	3265	3265	0
562	20240514	115300	35886305	3265	3265	3265	3265	11
563	20240514	115200	35850390	3265	3265	3265	3265	0
564	20240514	115100	35850390	3265	3265	3265	3265	0
565	20240514	115000	35850390	3265	3265	3265	3265	0
566	20240514	114900	35850390	3265	3265	3265	3265	0
567	20240514	114800	35850390	3265	3265	3265	3265	0
568	20240514	114700	35850390	3265	3265	3265	3265	0
569	20240514	114600	35850390	3265	3265	3265	3265	0
570	20240514	114500	35850390	3265	3265	3265	3265	0
571	20240514	114400	35850390	3265	3265	3265	3265	0
572	20240514	114300	35850390	3265	3265	3265	3265	61
573	20240514	114200	35651225	3265	3265	3265	3265	63
574	20240514	114100	35445530	3265	3265	3265	3265	91
575	20240514	114000	35148415	3265	3265	3265	3265	0
576	20240514	113900	35148415	3265	3265	3265	3265	2
577	20240514	113800	35141885	3265	3265	3265	3265	0
578	20240514	113700	35141885	3265	3265	3265	3265	0
579	20240514	113600	35141885	3265	3265	3265	3265	200
580	20240514	113500	34488885	3265	3265	3265	3265	0
581	20240514	113400	34488885	3265	3265	3265	3265	0
582	20240514	113300	34488885	3265	3265	3265	3265	612
583	20240514	113200	32490705	3265	3265	3265	3265	0
584	20240514	113100	32490705	3265	3265	3265	3265	0
585	20240514	113000	32490705	3265	3265	3265	3265	0
586	20240514	112900	32490705	3265	3265	3265	3265	0
587	20240514	112800	32490705	3265	3265	3265	3265	35
588	20240514	112700	32376430	3265	3265	3265	3265	0
589	20240514	112600	32376430	3265	3265	3265	3265	50
590	20240514	112500	32213180	3265	3265	3265	3265	0
591	20240514	112400	32213180	3265	3265	3265	3265	200
592	20240514	112300	31560180	3260	3260	3260	3260	1369
593	20240514	112200	27097240	3265	3265	3265	3265	100
594	20240514	112100	26770740	3265	3265	3265	3265	0
595	20240514	112000	26770740	3265	3265	3265	3265	0
596	20240514	111900	26770740	3265	3265	3265	3265	0
597	20240514	111800	26770740	3265	3265	3265	3265	0
598	20240514	111700	26770740	3265	3265	3265	3265	0
599	20240514	111600	26770740	3265	3265	3265	3265	1
600	20240514	111500	26767475	3265	3265	3265	3265	0
601	20240514	111400	26767475	3265	3265	3265	3265	0
602	20240514	111300	26767475	3265	3265	3265	3265	0
603	20240514	111200	26767475	3265	3265	3265	3265	0
604	20240514	111100	26767475	3265	3265	3265	3265	0
605	20240514	111000	26767475	3265	3265	3265	3265	0
606	20240514	110900	26767475	3265	3265	3265	3265	300
607	20240514	110800	25787975	3265	3265	3265	3265	0
608	20240514	110700	25787975	3265	3265	3265	3265	2900
609	20240514	110600	16319475	3270	3270	3270	3270	0
610	20240514	110500	16319475	3270	3270	3270	3270	0
611	20240514	110400	16319475	3270	3270	3270	3270	0
612	20240514	110300	16319475	3270	3270	3270	3270	0
613	20240514	110200	16319475	3270	3270	3270	3270	0
614	20240514	110100	16319475	3270	3270	3270	3270	0
615	20240514	110000	16319475	3270	3270	3270	3270	0
616	20240514	105900	16319475	3270	3270	3270	3270	0
617	20240514	105800	16319475	3270	3270	3270	3270	0
618	20240514	105700	16319475	3270	3270	3270	3270	117
619	20240514	105600	15936885	3270	3270	3270	3270	0
620	20240514	105500	15936885	3270	3270	3270	3270	0
621	20240514	105400	15936885	3270	3270	3270	3270	0
622	20240514	105300	15936885	3270	3270	3270	3270	31
623	20240514	105200	15835515	3265	3265	3265	3265	150
624	20240514	105100	15345765	3270	3270	3270	3270	60
625	20240514	105000	15149565	3270	3270	3270	3270	0
626	20240514	104900	15149565	3270	3270	3270	3270	3
627	20240514	104800	15139755	3270	3270	3270	3270	0
628	20240514	104700	15139755	3270	3270	3270	3270	0
629	20240514	104600	15139755	3270	3270	3270	3270	3
630	20240514	104500	15129945	3270	3270	3270	3270	0
631	20240514	104400	15129945	3270	3270	3270	3270	0
632	20240514	104300	15129945	3270	3270	3270	3270	0
633	20240514	104200	15129945	3270	3270	3270	3270	0
634	20240514	104100	15129945	3270	3270	3270	3270	0
635	20240514	104000	15129945	3270	3270	3270	3270	0
636	20240514	103900	15129945	3270	3270	3270	3270	0
637	20240514	103800	15129945	3270	3270	3270	3270	115
638	20240514	103700	14753895	3270	3270	3270	3270	0
639	20240514	103600	14753895	3270	3270	3270	3270	0
640	20240514	103500	14753895	3270	3270	3270	3270	0
641	20240514	103400	14753895	3270	3270	3270	3270	0
642	20240514	103300	14753895	3270	3270	3270	3270	0
643	20240514	103200	14753895	3270	3270	3270	3270	2
644	20240514	103100	14747355	3270	3270	3270	3270	0
645	20240514	103000	14747355	3270	3270	3270	3270	0
646	20240514	102900	14747355	3270	3270	3270	3270	0
647	20240514	102800	14747355	3270	3270	3270	3270	0
648	20240514	102700	14747355	3270	3270	3270	3270	0
649	20240514	102600	14747355	3270	3270	3270	3270	76
650	20240514	102500	14498835	3270	3270	3270	3270	50
651	20240514	102400	14335335	3270	3270	3270	3270	0
652	20240514	102300	14335335	3270	3270	3270	3270	0
653	20240514	102200	14335335	3270	3270	3270	3270	150
654	20240514	102100	13844835	3270	3270	3270	3270	3
655	20240514	102000	13835025	3265	3265	3265	3265	0
656	20240514	101900	13835025	3265	3265	3265	3265	0
657	20240514	101800	13835025	3265	3265	3265	3265	0
658	20240514	101700	13835025	3265	3265	3265	3265	0
659	20240514	101600	13835025	3265	3265	3265	3265	39
660	20240514	101500	13707690	3265	3265	3265	3265	36
661	20240514	101400	13590150	3265	3265	3265	3265	0
662	20240514	101300	13590150	3265	3265	3265	3265	0
663	20240514	101200	13590150	3265	3265	3265	3265	0
664	20240514	101100	13590150	3265	3265	3265	3265	0
665	20240514	101000	13590150	3265	3265	3265	3265	0
666	20240514	100900	13590150	3265	3265	3265	3265	3489
667	20240514	100800	2198565	3265	3265	3265	3265	0
668	20240514	100700	2198565	3265	3265	3265	3265	0
669	20240514	100600	2198565	3265	3265	3265	3265	0
670	20240514	100500	2198565	3265	3265	3265	3265	61
671	20240514	100400	1999400	3270	3270	3270	3270	3
672	20240514	100300	1989590	3270	3270	3270	3270	0
673	20240514	100200	1989590	3270	3270	3270	3270	1
674	20240514	100100	1986320	3270	3270	3270	3270	200
675	20240514	100000	1332320	3270	3270	3270	3270	0
676	20240514	095900	1332320	3270	3270	3270	3270	2
677	20240514	095800	1325780	3260	3260	3260	3260	0
678	20240514	095700	1325780	3260	3260	3260	3260	0
679	20240514	095600	1325780	3260	3260	3260	3260	0
680	20240514	095500	1325780	3260	3260	3260	3260	0
681	20240514	095400	1325780	3260	3260	3260	3260	0
682	20240514	095300	1325780	3260	3265	3265	3260	30
683	20240514	095200	1227950	3265	3265	3265	3265	210
684	20240514	095100	542300	3270	3270	3270	3270	0
685	20240514	095000	542300	3270	3270	3270	3270	0
686	20240514	094900	542300	3270	3270	3270	3270	1
687	20240514	094800	539030	3270	3270	3270	3270	0
688	20240514	094700	539030	3270	3270	3270	3270	1
689	20240514	094600	535760	3270	3270	3270	3270	0
690	20240514	094500	535760	3270	3270	3270	3270	0
691	20240514	094400	535760	3270	3270	3270	3270	0
692	20240514	094300	535760	3270	3270	3270	3270	0
693	20240514	094200	535760	3270	3270	3270	3270	0
694	20240514	094100	535760	3270	3270	3270	3270	0
695	20240514	094000	535760	3270	3270	3270	3270	0
696	20240514	093900	535760	3270	3270	3270	3270	0
697	20240514	093800	535760	3270	3270	3270	3270	1
698	20240514	093700	532490	3270	3270	3270	3270	2
699	20240514	093600	525950	3270	3270	3270	3270	2
700	20240514	093500	519410	3270	3270	3270	3270	0
701	20240514	093400	519410	3270	3270	3270	3270	0
702	20240514	093300	519410	3270	3270	3270	3270	3
703	20240514	093200	509600	3270	3270	3270	3270	24
704	20240514	093100	431120	3270	3270	3270	3270	0
705	20240514	093000	431120	3270	3270	3270	3270	5
706	20240514	092900	414770	3265	3265	3265	3265	0
707	20240514	092800	414770	3265	3265	3265	3265	0
708	20240514	092700	414770	3265	3265	3265	3265	0
709	20240514	092600	414770	3265	3265	3265	3265	0
710	20240514	092500	414770	3265	3265	3265	3265	0
711	20240514	092400	414770	3265	3265	3265	3265	100
712	20240514	092300	88270	3270	3270	3270	3270	0
713	20240514	092200	88270	3270	3270	3270	3270	0
714	20240514	092100	88270	3270	3270	3270	3270	0
715	20240514	092000	88270	3270	3270	3270	3270	0
716	20240514	091900	88270	3270	3270	3270	3270	0
717	20240514	091800	88270	3270	3270	3270	3270	0
718	20240514	091700	88270	3270	3270	3270	3270	0
719	20240514	091600	88270	3270	3270	3270	3270	1
720	20240514	091500	85000	3270	3270	3270	3270	0
721	20240514	091400	85000	3270	3270	3270	3270	1
722	20240514	091300	81730	3270	3270	3270	3270	0
723	20240514	091200	81730	3270	3270	3270	3270	1
724	20240514	091100	78460	3270	3270	3270	3270	0
725	20240514	091000	78460	3270	3270	3270	3270	0
726	20240514	090900	78460	3270	3270	3270	3270	0
727	20240514	090800	78460	3270	3270	3270	3270	0
728	20240514	090700	78460	3270	3270	3270	3270	0
729	20240514	090600	78460	3270	3270	3270	3270	0
730	20240514	090500	78460	3270	3270	3270	3270	0
731	20240514	090400	78460	3270	3270	3270	3270	10
732	20240514	090300	45760	3270	3270	3270	3270	2
733	20240514	090200	39220	3270	3270	3270	3270	5
734	20240514	090100	22870	3265	3265	3265	3265	4
735	20240514	090000	9810	3270	3270	3270	3270	3