KissMeData/340440/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	210900	54330441	1695	1695	1695	1695	240
3	20240514	210800	54330441	1695	1695	1695	1695	0
4	20240514	210700	54330441	1695	1695	1695	1695	0
5	20240514	210600	54330441	1695	1695	1695	1695	0
6	20240514	210500	54330441	1695	1695	1695	1695	0
7	20240514	210400	54330441	1695	1695	1695	1695	0
8	20240514	210300	54330441	1695	1695	1695	1695	0
9	20240514	210200	54330441	1695	1695	1695	1695	0
10	20240514	210100	54330441	1695	1695	1695	1695	0
11	20240514	210000	54330441	1695	1695	1695	1695	0
12	20240514	205900	54330441	1695	1695	1695	1695	0
13	20240514	205800	54330441	1695	1695	1695	1695	0
14	20240514	205700	54330441	1695	1695	1695	1695	0
15	20240514	205600	54330441	1695	1695	1695	1695	0
16	20240514	205500	54330441	1695	1695	1695	1695	0
17	20240514	205400	54330441	1695	1695	1695	1695	0
18	20240514	205300	54330441	1695	1695	1695	1695	0
19	20240514	205200	54330441	1695	1695	1695	1695	0
20	20240514	205100	54330441	1695	1695	1695	1695	0
21	20240514	205000	54330441	1695	1695	1695	1695	0
22	20240514	204900	54330441	1695	1695	1695	1695	0
23	20240514	204800	54330441	1695	1695	1695	1695	0
24	20240514	204700	54330441	1695	1695	1695	1695	0
25	20240514	204600	54330441	1695	1695	1695	1695	0
26	20240514	204500	54330441	1695	1695	1695	1695	0
27	20240514	204400	54330441	1695	1695	1695	1695	0
28	20240514	204300	54330441	1695	1695	1695	1695	0
29	20240514	204200	54330441	1695	1695	1695	1695	0
30	20240514	204100	54330441	1695	1695	1695	1695	0
31	20240514	204000	54330441	1695	1695	1695	1695	0
32	20240514	203900	54330441	1695	1695	1695	1695	240
33	20240514	203800	54330441	1695	1695	1695	1695	0
34	20240514	203700	54330441	1695	1695	1695	1695	0
35	20240514	203600	54330441	1695	1695	1695	1695	0
36	20240514	203500	54330441	1695	1695	1695	1695	0
37	20240514	203400	54330441	1695	1695	1695	1695	0
38	20240514	203300	54330441	1695	1695	1695	1695	0
39	20240514	203200	54330441	1695	1695	1695	1695	0
40	20240514	203100	54330441	1695	1695	1695	1695	0
41	20240514	203000	54330441	1695	1695	1695	1695	0
42	20240514	202900	54330441	1695	1695	1695	1695	0
43	20240514	202800	54330441	1695	1695	1695	1695	0
44	20240514	202700	54330441	1695	1695	1695	1695	0
45	20240514	202600	54330441	1695	1695	1695	1695	0
46	20240514	202500	54330441	1695	1695	1695	1695	0
47	20240514	202400	54330441	1695	1695	1695	1695	0
48	20240514	202300	54330441	1695	1695	1695	1695	0
49	20240514	202200	54330441	1695	1695	1695	1695	0
50	20240514	202100	54330441	1695	1695	1695	1695	0
51	20240514	202000	54330441	1695	1695	1695	1695	0
52	20240514	201900	54330441	1695	1695	1695	1695	0
53	20240514	201800	54330441	1695	1695	1695	1695	0
54	20240514	201700	54330441	1695	1695	1695	1695	0
55	20240514	201600	54330441	1695	1695	1695	1695	0
56	20240514	201500	54330441	1695	1695	1695	1695	0
57	20240514	201400	54330441	1695	1695	1695	1695	0
58	20240514	201300	54330441	1695	1695	1695	1695	0
59	20240514	201200	54330441	1695	1695	1695	1695	0
60	20240514	201100	54330441	1695	1695	1695	1695	0
61	20240514	201000	54330441	1695	1695	1695	1695	0
62	20240514	200900	54330441	1695	1695	1695	1695	240
63	20240514	200800	54330441	1695	1695	1695	1695	0
64	20240514	200700	54330441	1695	1695	1695	1695	0
65	20240514	200600	54330441	1695	1695	1695	1695	0
66	20240514	200500	54330441	1695	1695	1695	1695	0
67	20240514	200400	54330441	1695	1695	1695	1695	0
68	20240514	200300	54330441	1695	1695	1695	1695	0
69	20240514	200200	54330441	1695	1695	1695	1695	0
70	20240514	200100	54330441	1695	1695	1695	1695	0
71	20240514	200000	54330441	1695	1695	1695	1695	0
72	20240514	195900	54330441	1695	1695	1695	1695	0
73	20240514	195800	54330441	1695	1695	1695	1695	0
74	20240514	195700	54330441	1695	1695	1695	1695	0
75	20240514	195600	54330441	1695	1695	1695	1695	0
76	20240514	195500	54330441	1695	1695	1695	1695	0
77	20240514	195400	54330441	1695	1695	1695	1695	0
78	20240514	195300	54330441	1695	1695	1695	1695	0
79	20240514	195200	54330441	1695	1695	1695	1695	0
80	20240514	195100	54330441	1695	1695	1695	1695	0
81	20240514	195000	54330441	1695	1695	1695	1695	0
82	20240514	194900	54330441	1695	1695	1695	1695	0
83	20240514	194800	54330441	1695	1695	1695	1695	0
84	20240514	194700	54330441	1695	1695	1695	1695	0
85	20240514	194600	54330441	1695	1695	1695	1695	0
86	20240514	194500	54330441	1695	1695	1695	1695	0
87	20240514	194400	54330441	1695	1695	1695	1695	0
88	20240514	194300	54330441	1695	1695	1695	1695	0
89	20240514	194200	54330441	1695	1695	1695	1695	0
90	20240514	194100	54330441	1695	1695	1695	1695	0
91	20240514	194000	54330441	1695	1695	1695	1695	0
92	20240514	193900	54330441	1695	1695	1695	1695	240
93	20240514	193800	54330441	1695	1695	1695	1695	0
94	20240514	193700	54330441	1695	1695	1695	1695	0
95	20240514	193600	54330441	1695	1695	1695	1695	0
96	20240514	193500	54330441	1695	1695	1695	1695	0
97	20240514	193400	54330441	1695	1695	1695	1695	0
98	20240514	193300	54330441	1695	1695	1695	1695	0
99	20240514	193200	54330441	1695	1695	1695	1695	0
100	20240514	193100	54330441	1695	1695	1695	1695	0
101	20240514	193000	54330441	1695	1695	1695	1695	0
102	20240514	192900	54330441	1695	1695	1695	1695	0
103	20240514	192800	54330441	1695	1695	1695	1695	0
104	20240514	192700	54330441	1695	1695	1695	1695	0
105	20240514	192600	54330441	1695	1695	1695	1695	0
106	20240514	192500	54330441	1695	1695	1695	1695	0
107	20240514	192400	54330441	1695	1695	1695	1695	0
108	20240514	192300	54330441	1695	1695	1695	1695	0
109	20240514	192200	54330441	1695	1695	1695	1695	0
110	20240514	192100	54330441	1695	1695	1695	1695	0
111	20240514	192000	54330441	1695	1695	1695	1695	0
112	20240514	191900	54330441	1695	1695	1695	1695	0
113	20240514	191800	54330441	1695	1695	1695	1695	0
114	20240514	191700	54330441	1695	1695	1695	1695	0
115	20240514	191600	54330441	1695	1695	1695	1695	0
116	20240514	191500	54330441	1695	1695	1695	1695	0
117	20240514	191400	54330441	1695	1695	1695	1695	0
118	20240514	191300	54330441	1695	1695	1695	1695	0
119	20240514	191200	54330441	1695	1695	1695	1695	0
120	20240514	191100	54330441	1695	1695	1695	1695	0
121	20240514	191000	54330441	1695	1695	1695	1695	0
122	20240514	190900	54330441	1695	1695	1695	1695	240
123	20240514	190800	54330441	1695	1695	1695	1695	0
124	20240514	190700	54330441	1695	1695	1695	1695	0
125	20240514	190600	54330441	1695	1695	1695	1695	0
126	20240514	190500	54330441	1695	1695	1695	1695	0
127	20240514	190400	54330441	1695	1695	1695	1695	0
128	20240514	190300	54330441	1695	1695	1695	1695	0
129	20240514	190200	54330441	1695	1695	1695	1695	0
130	20240514	190100	54330441	1695	1695	1695	1695	0
131	20240514	190000	54330441	1695	1695	1695	1695	0
132	20240514	185900	54330441	1695	1695	1695	1695	0
133	20240514	185800	54330441	1695	1695	1695	1695	0
134	20240514	185700	54330441	1695	1695	1695	1695	0
135	20240514	185600	54330441	1695	1695	1695	1695	0
136	20240514	185500	54330441	1695	1695	1695	1695	0
137	20240514	185400	54330441	1695	1695	1695	1695	0
138	20240514	185300	54330441	1695	1695	1695	1695	0
139	20240514	185200	54330441	1695	1695	1695	1695	0
140	20240514	185100	54330441	1695	1695	1695	1695	0
141	20240514	185000	54330441	1695	1695	1695	1695	0
142	20240514	184900	54330441	1695	1695	1695	1695	0
143	20240514	184800	54330441	1695	1695	1695	1695	0
144	20240514	184700	54330441	1695	1695	1695	1695	0
145	20240514	184600	54330441	1695	1695	1695	1695	0
146	20240514	184500	54330441	1695	1695	1695	1695	0
147	20240514	184400	54330441	1695	1695	1695	1695	0
148	20240514	184300	54330441	1695	1695	1695	1695	0
149	20240514	184200	54330441	1695	1695	1695	1695	0
150	20240514	184100	54330441	1695	1695	1695	1695	0
151	20240514	184000	54330441	1695	1695	1695	1695	0
152	20240514	183900	54330441	1695	1695	1695	1695	240
153	20240514	183800	54330441	1695	1695	1695	1695	0
154	20240514	183700	54330441	1695	1695	1695	1695	0
155	20240514	183600	54330441	1695	1695	1695	1695	0
156	20240514	183500	54330441	1695	1695	1695	1695	0
157	20240514	183400	54330441	1695	1695	1695	1695	0
158	20240514	183300	54330441	1695	1695	1695	1695	0
159	20240514	183200	54330441	1695	1695	1695	1695	0
160	20240514	183100	54330441	1695	1695	1695	1695	0
161	20240514	183000	54330441	1695	1695	1695	1695	0
162	20240514	182900	54330441	1695	1695	1695	1695	0
163	20240514	182800	54330441	1695	1695	1695	1695	0
164	20240514	182700	54330441	1695	1695	1695	1695	0
165	20240514	182600	54330441	1695	1695	1695	1695	0
166	20240514	182500	54330441	1695	1695	1695	1695	0
167	20240514	182400	54330441	1695	1695	1695	1695	0
168	20240514	182300	54330441	1695	1695	1695	1695	0
169	20240514	182200	54330441	1695	1695	1695	1695	0
170	20240514	182100	54330441	1695	1695	1695	1695	0
171	20240514	182000	54330441	1695	1695	1695	1695	0
172	20240514	181900	54330441	1695	1695	1695	1695	0
173	20240514	181800	54330441	1695	1695	1695	1695	0
174	20240514	181700	54330441	1695	1695	1695	1695	0
175	20240514	181600	54330441	1695	1695	1695	1695	0
176	20240514	181500	54330441	1695	1695	1695	1695	0
177	20240514	181400	54330441	1695	1695	1695	1695	0
178	20240514	181300	54330441	1695	1695	1695	1695	0
179	20240514	181200	54330441	1695	1695	1695	1695	0
180	20240514	181100	54330441	1695	1695	1695	1695	0
181	20240514	181000	54330441	1695	1695	1695	1695	0
182	20240514	180900	54330441	1695	1695	1695	1695	240
183	20240514	180800	54330441	1695	1695	1695	1695	0
184	20240514	180700	54330441	1695	1695	1695	1695	0
185	20240514	180600	54330441	1695	1695	1695	1695	0
186	20240514	180500	54330441	1695	1695	1695	1695	0
187	20240514	180400	54330441	1695	1695	1695	1695	0
188	20240514	180300	54330441	1695	1695	1695	1695	0
189	20240514	180200	54330441	1695	1695	1695	1695	0
190	20240514	180100	54330441	1695	1695	1695	1695	0
191	20240514	180000	54330441	1695	1695	1695	1695	0
192	20240514	175900	54330441	1695	1695	1695	1695	0
193	20240514	175800	54330441	1695	1695	1695	1695	0
194	20240514	175700	54330441	1695	1695	1695	1695	0
195	20240514	175600	54330441	1695	1695	1695	1695	0
196	20240514	175500	54330441	1695	1695	1695	1695	0
197	20240514	175400	54330441	1695	1695	1695	1695	0
198	20240514	175300	54330441	1695	1695	1695	1695	0
199	20240514	175200	54330441	1695	1695	1695	1695	0
200	20240514	175100	54330441	1695	1695	1695	1695	0
201	20240514	175000	54330441	1695	1695	1695	1695	0
202	20240514	174900	54330441	1695	1695	1695	1695	0
203	20240514	174800	54330441	1695	1695	1695	1695	0
204	20240514	174700	54330441	1695	1695	1695	1695	0
205	20240514	174600	54330441	1695	1695	1695	1695	0
206	20240514	174500	54330441	1695	1695	1695	1695	0
207	20240514	174400	54330441	1695	1695	1695	1695	0
208	20240514	174300	54330441	1695	1695	1695	1695	0
209	20240514	174200	54330441	1695	1695	1695	1695	0
210	20240514	174100	54330441	1695	1695	1695	1695	0
211	20240514	174000	54330441	1695	1695	1695	1695	0
212	20240514	173900	54330441	1695	1695	1695	1695	240
213	20240514	173800	54330441	1695	1695	1695	1695	0
214	20240514	173700	54330441	1695	1695	1695	1695	0
215	20240514	173600	54330441	1695	1695	1695	1695	0
216	20240514	173500	54330441	1695	1695	1695	1695	0
217	20240514	173400	54330441	1695	1695	1695	1695	0
218	20240514	173300	54330441	1695	1695	1695	1695	0
219	20240514	173200	54330441	1695	1695	1695	1695	0
220	20240514	173100	54330441	1695	1695	1695	1695	0
221	20240514	173000	54330441	1695	1695	1695	1695	0
222	20240514	172900	54330441	1695	1695	1695	1695	0
223	20240514	172800	54330441	1695	1695	1695	1695	0
224	20240514	172700	54330441	1695	1695	1695	1695	0
225	20240514	172600	54330441	1695	1695	1695	1695	0
226	20240514	172500	54330441	1695	1695	1695	1695	0
227	20240514	172400	54330441	1695	1695	1695	1695	0
228	20240514	172300	54330441	1695	1695	1695	1695	0
229	20240514	172200	54330441	1695	1695	1695	1695	0
230	20240514	172100	54330441	1695	1695	1695	1695	0
231	20240514	172000	54330441	1695	1695	1695	1695	0
232	20240514	171900	54330441	1695	1695	1695	1695	0
233	20240514	171800	54330441	1695	1695	1695	1695	0
234	20240514	171700	54330441	1695	1695	1695	1695	0
235	20240514	171600	54330441	1695	1695	1695	1695	0
236	20240514	171500	54330441	1695	1695	1695	1695	0
237	20240514	171400	54330441	1695	1695	1695	1695	0
238	20240514	171300	54330441	1695	1695	1695	1695	0
239	20240514	171200	54330441	1695	1695	1695	1695	0
240	20240514	171100	54330441	1695	1695	1695	1695	0
241	20240514	171000	54330441	1695	1695	1695	1695	0
242	20240514	170900	54330441	1695	1695	1695	1695	240
243	20240514	170800	54330441	1695	1695	1695	1695	0
244	20240514	170700	54330441	1695	1695	1695	1695	0
245	20240514	170600	54330441	1695	1695	1695	1695	0
246	20240514	170500	54330441	1695	1695	1695	1695	0
247	20240514	170400	54330441	1695	1695	1695	1695	0
248	20240514	170300	54330441	1695	1695	1695	1695	0
249	20240514	170200	54330441	1695	1695	1695	1695	0
250	20240514	170100	54330441	1695	1695	1695	1695	0
251	20240514	170000	54330441	1695	1695	1695	1695	0
252	20240514	165900	54330441	1695	1695	1695	1695	0
253	20240514	165800	54330441	1695	1695	1695	1695	0
254	20240514	165700	54330441	1695	1695	1695	1695	0
255	20240514	165600	54330441	1695	1695	1695	1695	0
256	20240514	165500	54330441	1695	1695	1695	1695	0
257	20240514	165400	54330441	1695	1695	1695	1695	0
258	20240514	165300	54330441	1695	1695	1695	1695	0
259	20240514	165200	54330441	1695	1695	1695	1695	0
260	20240514	165100	54330441	1695	1695	1695	1695	0
261	20240514	165000	54330441	1695	1695	1695	1695	0
262	20240514	164900	54330441	1695	1695	1695	1695	0
263	20240514	164800	54330441	1695	1695	1695	1695	0
264	20240514	164700	54330441	1695	1695	1695	1695	0
265	20240514	164600	54330441	1695	1695	1695	1695	0
266	20240514	164500	54330441	1695	1695	1695	1695	0
267	20240514	164400	54330441	1695	1695	1695	1695	0
268	20240514	164300	54330441	1695	1695	1695	1695	0
269	20240514	164200	54330441	1695	1695	1695	1695	0
270	20240514	164100	54330441	1695	1695	1695	1695	0
271	20240514	164000	54330441	1695	1695	1695	1695	0
272	20240514	163900	54330441	1695	1695	1695	1695	240
273	20240514	163800	54330441	1695	1695	1695	1695	0
274	20240514	163700	54330441	1695	1695	1695	1695	0
275	20240514	163600	54330441	1695	1695	1695	1695	0
276	20240514	163500	54330441	1695	1695	1695	1695	0
277	20240514	163400	54330441	1695	1695	1695	1695	0
278	20240514	163300	54330441	1695	1695	1695	1695	0
279	20240514	163200	54330441	1695	1695	1695	1695	0
280	20240514	163100	54330441	1695	1695	1695	1695	0
281	20240514	163000	54330441	1695	1695	1695	1695	0
282	20240514	162900	54330441	1695	1695	1695	1695	0
283	20240514	162800	54330441	1695	1695	1695	1695	0
284	20240514	162700	54330441	1695	1695	1695	1695	0
285	20240514	162600	54330441	1695	1695	1695	1695	0
286	20240514	162500	54330441	1695	1695	1695	1695	0
287	20240514	162400	54330441	1695	1695	1695	1695	0
288	20240514	162300	54330441	1695	1695	1695	1695	0
289	20240514	162200	54330441	1695	1695	1695	1695	0
290	20240514	162100	54330441	1695	1695	1695	1695	0
291	20240514	162000	54330441	1695	1695	1695	1695	0
292	20240514	161900	54330441	1695	1695	1695	1695	0
293	20240514	161800	54330441	1695	1695	1695	1695	0
294	20240514	161700	54330441	1695	1695	1695	1695	0
295	20240514	161600	54330441	1695	1695	1695	1695	0
296	20240514	161500	54330441	1695	1695	1695	1695	0
297	20240514	161400	54330441	1695	1695	1695	1695	0
298	20240514	161300	54330441	1695	1695	1695	1695	0
299	20240514	161200	54330441	1695	1695	1695	1695	0
300	20240514	161100	54330441	1695	1695	1695	1695	0
301	20240514	161000	54330441	1695	1695	1695	1695	0
302	20240514	160900	54330441	1695	1695	1695	1695	240
303	20240514	160800	54330441	1695	1695	1695	1695	0
304	20240514	160700	54330441	1695	1695	1695	1695	0
305	20240514	160600	54330441	1695	1695	1695	1695	0
306	20240514	160500	54330441	1695	1695	1695	1695	0
307	20240514	160400	54330441	1695	1695	1695	1695	0
308	20240514	160300	54330441	1695	1695	1695	1695	0
309	20240514	160200	54330441	1695	1695	1695	1695	0
310	20240514	160100	54330441	1695	1695	1695	1695	0
311	20240514	160000	54330441	1695	1695	1695	1695	0
312	20240514	155900	54330441	1695	1695	1695	1695	0
313	20240514	155800	54330441	1695	1695	1695	1695	0
314	20240514	155700	54330441	1695	1695	1695	1695	0
315	20240514	155600	54330441	1695	1695	1695	1695	0
316	20240514	155500	54330441	1695	1695	1695	1695	0
317	20240514	155400	54330441	1695	1695	1695	1695	0
318	20240514	155300	54330441	1695	1695	1695	1695	0
319	20240514	155200	54330441	1695	1695	1695	1695	0
320	20240514	155100	54330441	1695	1695	1695	1695	0
321	20240514	155000	54330441	1695	1695	1695	1695	0
322	20240514	154900	54330441	1695	1695	1695	1695	0
323	20240514	154800	54330441	1695	1695	1695	1695	0
324	20240514	154700	54330441	1695	1695	1695	1695	0
325	20240514	154600	54330441	1695	1695	1695	1695	0
326	20240514	154500	54330441	1695	1695	1695	1695	0
327	20240514	154400	54330441	1695	1695	1695	1695	0
328	20240514	154300	54330441	1695	1695	1695	1695	0
329	20240514	154200	54330441	1695	1695	1695	1695	0
330	20240514	154100	54330441	1695	1695	1695	1695	0
331	20240514	154000	54330441	1695	1695	1695	1695	0
332	20240514	153900	54330441	1695	1695	1695	1695	240
333	20240514	153800	54330441	1695	1695	1695	1695	0
334	20240514	153700	54330441	1695	1695	1695	1695	0
335	20240514	153600	54330441	1695	1695	1695	1695	0
336	20240514	153500	54330441	1695	1695	1695	1695	0
337	20240514	153400	54330441	1695	1695	1695	1695	0
338	20240514	153300	54330441	1695	1695	1695	1695	0
339	20240514	153200	54330441	1695	1695	1695	1695	0
340	20240514	153100	54330441	1695	1695	1695	1695	0
341	20240514	153000	54330441	1695	1695	1695	1695	240
342	20240514	152900	53923641	1695	1695	1695	1695	0
343	20240514	152800	53923641	1695	1695	1695	1695	0
344	20240514	152700	53923641	1695	1695	1695	1695	0
345	20240514	152600	53923641	1695	1695	1695	1695	0
346	20240514	152500	53923641	1695	1695	1695	1695	0
347	20240514	152400	53923641	1695	1695	1695	1695	0
348	20240514	152300	53923641	1695	1695	1695	1695	0
349	20240514	152200	53923641	1695	1695	1695	1695	0
350	20240514	152100	53923641	1695	1695	1695	1695	0
351	20240514	152000	53923641	1695	1695	1695	1695	0
352	20240514	151900	53923641	1695	1695	1695	1695	0
353	20240514	151800	53923641	1695	1695	1695	1695	0
354	20240514	151700	53923641	1695	1695	1695	1695	2433
355	20240514	151600	49799706	1695	1696	1696	1695	4975
356	20240514	151500	41366106	1696	1696	1696	1696	0
357	20240514	151400	41366106	1696	1696	1696	1696	20
358	20240514	151300	41332186	1698	1698	1698	1698	2
359	20240514	151200	41328790	1698	1698	1698	1698	0
360	20240514	151100	41328790	1698	1698	1698	1698	0
361	20240514	151000	41328790	1698	1698	1698	1698	0
362	20240514	150900	41328790	1698	1698	1698	1698	0
363	20240514	150800	41328790	1698	1698	1698	1698	23
364	20240514	150700	41289736	1696	1696	1696	1696	10
365	20240514	150600	41272776	1696	1696	1696	1696	0
366	20240514	150500	41272776	1696	1696	1696	1696	0
367	20240514	150400	41272776	1696	1696	1696	1696	0
368	20240514	150300	41272776	1696	1696	1696	1696	50
369	20240514	150200	41187976	1696	1696	1696	1696	0
370	20240514	150100	41187976	1696	1696	1696	1696	0
371	20240514	150000	41187976	1696	1696	1696	1696	0
372	20240514	145900	41187976	1696	1696	1696	1696	0
373	20240514	145800	41187976	1696	1696	1696	1696	0
374	20240514	145700	41187976	1696	1696	1696	1696	0
375	20240514	145600	41187976	1696	1696	1696	1696	0
376	20240514	145500	41187976	1696	1696	1696	1696	482
377	20240514	145400	40370504	1696	1696	1696	1696	0
378	20240514	145300	40370504	1696	1696	1696	1696	0
379	20240514	145200	40370504	1696	1696	1696	1696	0
380	20240514	145100	40370504	1696	1696	1696	1696	518
381	20240514	145000	39491976	1696	1695	1696	1695	202
382	20240514	144900	39149396	1695	1695	1695	1695	0
383	20240514	144800	39149396	1695	1695	1695	1695	0
384	20240514	144700	39149396	1695	1695	1695	1695	0
385	20240514	144600	39149396	1695	1695	1695	1695	0
386	20240514	144500	39149396	1695	1695	1695	1695	1
387	20240514	144400	39147701	1700	1700	1700	1700	0
388	20240514	144300	39147701	1700	1700	1700	1700	0
389	20240514	144200	39147701	1700	1700	1700	1700	1
390	20240514	144100	39146001	1700	1700	1700	1700	30
391	20240514	144000	39095001	1700	1700	1700	1700	0
392	20240514	143900	39095001	1700	1700	1700	1700	0
393	20240514	143800	39095001	1700	1700	1700	1700	0
394	20240514	143700	39095001	1700	1700	1700	1700	0
395	20240514	143600	39095001	1700	1700	1700	1700	2000
396	20240514	143500	35695001	1700	1700	1700	1700	65
397	20240514	143400	35584501	1694	1694	1694	1694	65
398	20240514	143300	35474391	1700	1700	1700	1700	588
399	20240514	143200	34474791	1700	1700	1700	1700	0
400	20240514	143100	34474791	1700	1700	1700	1700	0
401	20240514	143000	34474791	1700	1700	1700	1700	8
402	20240514	142900	34461191	1700	1700	1700	1700	0
403	20240514	142800	34461191	1700	1700	1700	1700	0
404	20240514	142700	34461191	1700	1700	1700	1700	0
405	20240514	142600	34461191	1700	1700	1700	1700	0
406	20240514	142500	34461191	1700	1700	1700	1700	0
407	20240514	142400	34461191	1700	1700	1700	1700	80
408	20240514	142300	34325191	1700	1700	1700	1700	0
409	20240514	142200	34325191	1700	1700	1700	1700	0
410	20240514	142100	34325191	1700	1700	1700	1700	0
411	20240514	142000	34325191	1700	1700	1700	1700	0
412	20240514	141900	34325191	1700	1700	1700	1700	0
413	20240514	141800	34325191	1700	1700	1700	1700	0
414	20240514	141700	34325191	1700	1700	1700	1700	0
415	20240514	141600	34325191	1700	1700	1700	1700	0
416	20240514	141500	34325191	1700	1700	1700	1700	0
417	20240514	141400	34325191	1700	1700	1700	1700	0
418	20240514	141300	34325191	1700	1700	1700	1700	398
419	20240514	141200	33648591	1700	1700	1700	1700	0
420	20240514	141100	33648591	1700	1700	1700	1700	558
421	20240514	141000	32699991	1711	1700	1711	1700	1000
422	20240514	140900	30996822	1700	1700	1700	1700	0
423	20240514	140800	30996822	1700	1700	1700	1700	0
424	20240514	140700	30996822	1700	1700	1700	1700	0
425	20240514	140600	30996822	1700	1700	1700	1700	0
426	20240514	140500	30996822	1700	1700	1700	1700	0
427	20240514	140400	30996822	1700	1700	1700	1700	0
428	20240514	140300	30996822	1700	1700	1700	1700	0
429	20240514	140200	30996822	1700	1700	1700	1700	0
430	20240514	140100	30996822	1700	1700	1700	1700	0
431	20240514	140000	30996822	1700	1700	1700	1700	0
432	20240514	135900	30996822	1700	1700	1700	1700	0
433	20240514	135800	30996822	1700	1700	1700	1700	0
434	20240514	135700	30996822	1700	1700	1700	1700	0
435	20240514	135600	30996822	1700	1700	1700	1700	0
436	20240514	135500	30996822	1700	1700	1700	1700	1
437	20240514	135400	30995122	1700	1700	1700	1700	1
438	20240514	135300	30993422	1700	1700	1700	1700	0
439	20240514	135200	30993422	1700	1700	1700	1700	0
440	20240514	135100	30993422	1700	1700	1700	1700	0
441	20240514	135000	30993422	1700	1700	1700	1700	0
442	20240514	134900	30993422	1700	1700	1700	1700	0
443	20240514	134800	30993422	1700	1700	1700	1700	1
444	20240514	134700	30991722	1694	1694	1694	1694	0
445	20240514	134600	30991722	1694	1694	1694	1694	0
446	20240514	134500	30991722	1694	1694	1694	1694	0
447	20240514	134400	30991722	1694	1694	1694	1694	0
448	20240514	134300	30991722	1694	1694	1694	1694	0
449	20240514	134200	30991722	1694	1694	1694	1694	155
450	20240514	134100	30729152	1694	1694	1694	1694	0
451	20240514	134000	30729152	1694	1694	1694	1694	10
452	20240514	133900	30712212	1694	1694	1694	1694	9
453	20240514	133800	30696966	1695	1695	1695	1695	5
454	20240514	133700	30688491	1696	1696	1696	1696	0
455	20240514	133600	30688491	1696	1696	1696	1696	1
456	20240514	133500	30686795	1696	1696	1696	1696	211
457	20240514	133400	30328939	1695	1695	1695	1695	0
458	20240514	133300	30328939	1695	1695	1695	1695	0
459	20240514	133200	30328939	1695	1695	1695	1695	0
460	20240514	133100	30328939	1695	1695	1695	1695	0
461	20240514	133000	30328939	1695	1695	1695	1695	234
462	20240514	132900	29932309	1695	1695	1695	1695	351
463	20240514	132800	29337364	1700	1700	1700	1700	0
464	20240514	132700	29337364	1700	1700	1700	1700	0
465	20240514	132600	29337364	1700	1700	1700	1700	0
466	20240514	132500	29337364	1700	1700	1700	1700	0
467	20240514	132400	29337364	1700	1700	1700	1700	1
468	20240514	132300	29335664	1700	1697	1700	1697	1200
469	20240514	132200	27295772	1696	1697	1697	1696	62
470	20240514	132100	27190583	1697	1697	1697	1697	36
471	20240514	132000	27129491	1698	1698	1698	1698	113
472	20240514	131900	26937617	1700	1700	1700	1700	0
473	20240514	131800	26937617	1700	1700	1700	1700	2
474	20240514	131700	26934217	1700	1700	1700	1700	0
475	20240514	131600	26934217	1700	1700	1700	1700	0
476	20240514	131500	26934217	1700	1700	1700	1700	1
477	20240514	131400	26932517	1700	1700	1700	1700	0
478	20240514	131300	26932517	1700	1700	1700	1700	0
479	20240514	131200	26932517	1700	1697	1700	1697	333
480	20240514	131100	26366594	1697	1693	1697	1693	279
481	20240514	131000	25893135	1696	1695	1696	1695	1024
482	20240514	130900	24156696	1695	1695	1695	1695	0
483	20240514	130800	24156696	1695	1695	1695	1695	0
484	20240514	130700	24156696	1695	1695	1695	1695	0
485	20240514	130600	24156696	1695	1695	1695	1695	0
486	20240514	130500	24156696	1695	1695	1695	1695	0
487	20240514	130400	24156696	1695	1695	1695	1695	2
488	20240514	130300	24153306	1695	1695	1695	1695	0
489	20240514	130200	24153306	1695	1695	1695	1695	1
490	20240514	130100	24151611	1694	1693	1694	1693	1151
491	20240514	130000	22202317	1693	1693	1693	1693	0
492	20240514	125900	22202317	1693	1693	1693	1693	10
493	20240514	125800	22185387	1692	1692	1692	1692	40
494	20240514	125700	22117707	1692	1692	1692	1692	0
495	20240514	125600	22117707	1692	1692	1692	1692	0
496	20240514	125500	22117707	1692	1692	1692	1692	0
497	20240514	125400	22117707	1692	1692	1692	1692	0
498	20240514	125300	22117707	1692	1692	1692	1692	0
499	20240514	125200	22117707	1692	1692	1692	1692	33
500	20240514	125100	22061871	1690	1690	1690	1690	0
501	20240514	125000	22061871	1690	1692	1692	1690	333
502	20240514	124900	21499033	1693	1693	1693	1693	0
503	20240514	124800	21499033	1693	1693	1693	1693	0
504	20240514	124700	21499033	1693	1693	1693	1693	0
505	20240514	124600	21499033	1693	1693	1693	1693	0
506	20240514	124500	21499033	1693	1693	1693	1693	0
507	20240514	124400	21499033	1693	1693	1693	1693	0
508	20240514	124300	21499033	1693	1693	1693	1693	0
509	20240514	124200	21499033	1693	1693	1693	1693	0
510	20240514	124100	21499033	1693	1693	1693	1693	0
511	20240514	124000	21499033	1693	1693	1693	1693	0
512	20240514	123900	21499033	1693	1693	1693	1693	13
513	20240514	123800	21477024	1693	1693	1693	1693	0
514	20240514	123700	21477024	1693	1693	1693	1693	0
515	20240514	123600	21477024	1693	1693	1693	1693	0
516	20240514	123500	21477024	1693	1693	1693	1693	0
517	20240514	123400	21477024	1693	1693	1693	1693	0
518	20240514	123300	21477024	1693	1693	1693	1693	0
519	20240514	123200	21477024	1693	1693	1693	1693	0
520	20240514	123100	21477024	1693	1693	1693	1693	0
521	20240514	123000	21477024	1693	1693	1693	1693	0
522	20240514	122900	21477024	1693	1693	1693	1693	0
523	20240514	122800	21477024	1693	1693	1693	1693	0
524	20240514	122700	21477024	1693	1693	1693	1693	0
525	20240514	122600	21477024	1693	1693	1693	1693	0
526	20240514	122500	21477024	1693	1693	1693	1693	183
527	20240514	122400	21167205	1693	1693	1693	1693	0
528	20240514	122300	21167205	1693	1693	1693	1693	0
529	20240514	122200	21167205	1693	1693	1693	1693	0
530	20240514	122100	21167205	1693	1693	1693	1693	0
531	20240514	122000	21167205	1693	1693	1693	1693	0
532	20240514	121900	21167205	1693	1693	1693	1693	137
533	20240514	121800	20935264	1693	1693	1693	1693	0
534	20240514	121700	20935264	1693	1693	1693	1693	0
535	20240514	121600	20935264	1693	1693	1693	1693	0
536	20240514	121500	20935264	1693	1693	1693	1693	10
537	20240514	121400	20918334	1693	1693	1693	1693	0
538	20240514	121300	20918334	1693	1693	1693	1693	131
539	20240514	121200	20696551	1694	1694	1694	1694	0
540	20240514	121100	20696551	1694	1694	1694	1694	0
541	20240514	121000	20696551	1694	1694	1694	1694	0
542	20240514	120900	20696551	1694	1694	1694	1694	0
543	20240514	120800	20696551	1694	1694	1694	1694	0
544	20240514	120700	20696551	1694	1694	1694	1694	0
545	20240514	120600	20696551	1694	1694	1694	1694	0
546	20240514	120500	20696551	1694	1694	1694	1694	0
547	20240514	120400	20696551	1694	1694	1694	1694	0
548	20240514	120300	20696551	1694	1694	1694	1694	0
549	20240514	120200	20696551	1694	1694	1694	1694	0
550	20240514	120100	20696551	1694	1694	1694	1694	0
551	20240514	120000	20696551	1694	1694	1694	1694	0
552	20240514	115900	20696551	1694	1694	1694	1694	0
553	20240514	115800	20696551	1694	1694	1694	1694	0
554	20240514	115700	20696551	1694	1694	1694	1694	0
555	20240514	115600	20696551	1694	1694	1694	1694	0
556	20240514	115500	20696551	1694	1694	1694	1694	0
557	20240514	115400	20696551	1694	1694	1694	1694	0
558	20240514	115300	20696551	1694	1694	1694	1694	0
559	20240514	115200	20696551	1694	1694	1694	1694	0
560	20240514	115100	20696551	1694	1694	1694	1694	0
561	20240514	115000	20696551	1694	1694	1694	1694	0
562	20240514	114900	20696551	1694	1694	1694	1694	0
563	20240514	114800	20696551	1694	1694	1694	1694	0
564	20240514	114700	20696551	1694	1694	1694	1694	0
565	20240514	114600	20696551	1694	1694	1694	1694	1474
566	20240514	114500	18199595	1696	1696	1696	1696	0
567	20240514	114400	18199595	1696	1696	1696	1696	2
568	20240514	114300	18196203	1696	1696	1696	1696	0
569	20240514	114200	18196203	1696	1696	1696	1696	0
570	20240514	114100	18196203	1696	1696	1696	1696	0
571	20240514	114000	18196203	1696	1696	1696	1696	0
572	20240514	113900	18196203	1696	1696	1696	1696	0
573	20240514	113800	18196203	1696	1696	1696	1696	0
574	20240514	113700	18196203	1696	1696	1696	1696	0
575	20240514	113600	18196203	1696	1696	1696	1696	0
576	20240514	113500	18196203	1696	1696	1696	1696	0
577	20240514	113400	18196203	1696	1696	1696	1696	0
578	20240514	113300	18196203	1696	1696	1696	1696	0
579	20240514	113200	18196203	1696	1696	1696	1696	0
580	20240514	113100	18196203	1696	1696	1696	1696	0
581	20240514	113000	18196203	1696	1696	1696	1696	0
582	20240514	112900	18196203	1696	1696	1696	1696	0
583	20240514	112800	18196203	1696	1696	1696	1696	0
584	20240514	112700	18196203	1696	1696	1696	1696	371
585	20240514	112600	17566987	1696	1696	1696	1696	1000
586	20240514	112500	15870987	1696	1696	1696	1696	0
587	20240514	112400	15870987	1696	1696	1696	1696	0
588	20240514	112300	15870987	1696	1696	1696	1696	0
589	20240514	112200	15870987	1696	1696	1696	1696	0
590	20240514	112100	15870987	1696	1696	1696	1696	354
591	20240514	112000	15270603	1696	1696	1696	1696	0
592	20240514	111900	15270603	1696	1696	1696	1696	0
593	20240514	111800	15270603	1696	1696	1696	1696	0
594	20240514	111700	15270603	1696	1696	1696	1696	0
595	20240514	111600	15270603	1696	1696	1696	1696	0
596	20240514	111500	15270603	1696	1696	1696	1696	20
597	20240514	111400	15236683	1696	1696	1696	1696	116
598	20240514	111300	15039947	1696	1696	1696	1696	0
599	20240514	111200	15039947	1696	1696	1696	1696	0
600	20240514	111100	15039947	1696	1696	1696	1696	141
601	20240514	111000	14800811	1696	1696	1696	1696	50
602	20240514	110900	14716011	1697	1697	1697	1697	0
603	20240514	110800	14716011	1697	1697	1697	1697	0
604	20240514	110700	14716011	1697	1697	1697	1697	0
605	20240514	110600	14716011	1697	1697	1697	1697	0
606	20240514	110500	14716011	1697	1697	1697	1697	163
607	20240514	110400	14439400	1697	1698	1698	1697	2
608	20240514	110300	14436005	1697	1697	1697	1697	0
609	20240514	110200	14436005	1697	1697	1697	1697	0
610	20240514	110100	14436005	1697	1697	1697	1697	0
611	20240514	110000	14436005	1697	1697	1697	1697	0
612	20240514	105900	14436005	1697	1698	1698	1697	89
613	20240514	105800	14284898	1698	1698	1698	1698	0
614	20240514	105700	14284898	1698	1698	1698	1698	50
615	20240514	105600	14199998	1705	1705	1705	1705	0
616	20240514	105500	14199998	1705	1705	1705	1705	0
617	20240514	105400	14199998	1705	1705	1705	1705	0
618	20240514	105300	14199998	1705	1705	1705	1705	0
619	20240514	105200	14199998	1705	1705	1705	1705	0
620	20240514	105100	14199998	1705	1705	1705	1705	0
621	20240514	105000	14199998	1705	1705	1705	1705	0
622	20240514	104900	14199998	1705	1705	1705	1705	0
623	20240514	104800	14199998	1705	1705	1705	1705	0
624	20240514	104700	14199998	1705	1705	1705	1705	0
625	20240514	104600	14199998	1705	1705	1705	1705	0
626	20240514	104500	14199998	1705	1705	1705	1705	0
627	20240514	104400	14199998	1705	1705	1705	1705	0
628	20240514	104300	14199998	1705	1705	1705	1705	0
629	20240514	104200	14199998	1705	1705	1705	1705	0
630	20240514	104100	14199998	1705	1705	1705	1705	0
631	20240514	104000	14199998	1705	1705	1705	1705	3
632	20240514	103900	14194883	1705	1705	1705	1705	0
633	20240514	103800	14194883	1705	1705	1705	1705	0
634	20240514	103700	14194883	1705	1705	1705	1705	0
635	20240514	103600	14194883	1705	1705	1705	1705	2
636	20240514	103500	14191473	1706	1706	1706	1706	0
637	20240514	103400	14191473	1706	1706	1706	1706	0
638	20240514	103300	14191473	1706	1706	1706	1706	0
639	20240514	103200	14191473	1706	1706	1706	1706	0
640	20240514	103100	14191473	1706	1706	1706	1706	0
641	20240514	103000	14191473	1706	1706	1706	1706	0
642	20240514	102900	14191473	1706	1706	1706	1706	0
643	20240514	102800	14191473	1706	1706	1706	1706	0
644	20240514	102700	14191473	1706	1706	1706	1706	0
645	20240514	102600	14191473	1706	1706	1706	1706	0
646	20240514	102500	14191473	1706	1706	1706	1706	0
647	20240514	102400	14191473	1706	1706	1706	1706	0
648	20240514	102300	14191473	1706	1706	1706	1706	85
649	20240514	102200	14046463	1706	1706	1706	1706	435
650	20240514	102100	13304353	1706	1706	1706	1706	0
651	20240514	102000	13304353	1706	1706	1706	1706	0
652	20240514	101900	13304353	1706	1706	1706	1706	0
653	20240514	101800	13304353	1706	1706	1706	1706	5
654	20240514	101700	13295823	1699	1699	1699	1699	0
655	20240514	101600	13295823	1699	1699	1699	1699	0
656	20240514	101500	13295823	1699	1699	1699	1699	0
657	20240514	101400	13295823	1699	1699	1699	1699	0
658	20240514	101300	13295823	1699	1699	1699	1699	10
659	20240514	101200	13278833	1699	1699	1699	1699	0
660	20240514	101100	13278833	1699	1699	1699	1699	0
661	20240514	101000	13278833	1699	1699	1699	1699	10
662	20240514	100900	13261843	1699	1699	1699	1699	91
663	20240514	100800	13107234	1699	1699	1699	1699	3
664	20240514	100700	13102137	1699	1699	1699	1699	0
665	20240514	100600	13102137	1699	1699	1699	1699	0
666	20240514	100500	13102137	1699	1699	1699	1699	0
667	20240514	100400	13102137	1699	1699	1699	1699	920
668	20240514	100300	11539057	1707	1707	1707	1707	0
669	20240514	100200	11539057	1707	1707	1707	1707	0
670	20240514	100100	11539057	1707	1707	1707	1707	5
671	20240514	100000	11530522	1707	1707	1707	1707	0
672	20240514	095900	11530522	1707	1707	1707	1707	0
673	20240514	095800	11530522	1707	1707	1707	1707	10
674	20240514	095700	11513452	1707	1707	1707	1707	28
675	20240514	095600	11465656	1707	1707	1707	1707	0
676	20240514	095500	11465656	1707	1707	1707	1707	0
677	20240514	095400	11465656	1707	1707	1707	1707	3
678	20240514	095300	11460535	1707	1707	1707	1707	4
679	20240514	095200	11453707	1699	1699	1699	1699	0
680	20240514	095100	11453707	1699	1699	1699	1699	0
681	20240514	095000	11453707	1699	1699	1699	1699	0
682	20240514	094900	11453707	1699	1699	1699	1699	100
683	20240514	094800	11283807	1699	1699	1699	1699	0
684	20240514	094700	11283807	1699	1699	1699	1699	0
685	20240514	094600	11283807	1699	1699	1699	1699	0
686	20240514	094500	11283807	1699	1699	1699	1699	47
687	20240514	094400	11203954	1699	1699	1699	1699	435
688	20240514	094300	10464889	1709	1709	1709	1709	0
689	20240514	094200	10464889	1709	1709	1709	1709	0
690	20240514	094100	10464889	1709	1709	1709	1709	0
691	20240514	094000	10464889	1709	1709	1709	1709	32
692	20240514	093900	10410201	1689	1689	1689	1689	0
693	20240514	093800	10410201	1689	1705	1705	1689	42
694	20240514	093700	10339151	1709	1709	1709	1709	1
695	20240514	093600	10337442	1709	1709	1709	1709	0
696	20240514	093500	10337442	1709	1709	1709	1709	52
697	20240514	093400	10248574	1709	1709	1709	1709	1
698	20240514	093300	10246865	1705	1705	1705	1705	0
699	20240514	093200	10246865	1705	1705	1705	1705	2
700	20240514	093100	10243455	1705	1705	1705	1705	0
701	20240514	093000	10243455	1705	1705	1705	1705	8
702	20240514	092900	10229815	1700	1700	1700	1700	0
703	20240514	092800	10229815	1700	1700	1700	1700	0
704	20240514	092700	10229815	1700	1700	1700	1700	0
705	20240514	092600	10229815	1700	1700	1700	1700	1195
706	20240514	092500	8198315	1705	1705	1705	1705	42
707	20240514	092400	8126705	1705	1705	1705	1705	1
708	20240514	092300	8125000	1700	1689	1700	1689	2604
709	20240514	092200	3698846	1689	1689	1689	1689	10
710	20240514	092100	3681956	1689	1689	1689	1689	46
711	20240514	092000	3604262	1696	1686	1696	1686	44
712	20240514	091900	3529648	1687	1687	1687	1687	361
713	20240514	091800	2920641	1694	1694	1694	1694	364
714	20240514	091700	2304025	1685	1685	1685	1685	5
715	20240514	091600	2295600	1685	1685	1685	1685	360
716	20240514	091500	1689000	1693	1684	1693	1684	364
717	20240514	091400	1075898	1685	1685	1685	1685	90
718	20240514	091300	924248	1685	1685	1685	1685	0
719	20240514	091200	924248	1685	1685	1685	1685	0
720	20240514	091100	924248	1685	1685	1685	1685	14
721	20240514	091000	900658	1694	1694	1694	1694	39
722	20240514	090900	834592	1694	1694	1694	1694	0
723	20240514	090800	834592	1694	1694	1694	1694	0
724	20240514	090700	834592	1694	1694	1694	1694	0
725	20240514	090600	834592	1694	1694	1694	1694	0
726	20240514	090500	834592	1694	1694	1694	1694	39
727	20240514	090400	768526	1694	1694	1694	1694	88
728	20240514	090300	619454	1694	1694	1694	1694	0
729	20240514	090200	619454	1694	1694	1694	1694	0
730	20240514	090100	619454	1694	1694	1694	1694	10
731	20240514	090000	602514	1683	1683	1683	1683	358