KissMeData/071840/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	194600	43507750	9650	9650	9650	9650	148
3	20240514	194500	43507750	9650	9650	9650	9650	0
4	20240514	194400	43507750	9650	9650	9650	9650	0
5	20240514	194300	43507750	9650	9650	9650	9650	0
6	20240514	194200	43507750	9650	9650	9650	9650	0
7	20240514	194100	43507750	9650	9650	9650	9650	0
8	20240514	194000	43507750	9650	9650	9650	9650	0
9	20240514	193900	43507750	9650	9650	9650	9650	0
10	20240514	193800	43507750	9650	9650	9650	9650	0
11	20240514	193700	43507750	9650	9650	9650	9650	0
12	20240514	193600	43507750	9650	9650	9650	9650	0
13	20240514	193500	43507750	9650	9650	9650	9650	0
14	20240514	193400	43507750	9650	9650	9650	9650	0
15	20240514	193300	43507750	9650	9650	9650	9650	0
16	20240514	193200	43507750	9650	9650	9650	9650	0
17	20240514	193100	43507750	9650	9650	9650	9650	0
18	20240514	193000	43507750	9650	9650	9650	9650	0
19	20240514	192900	43507750	9650	9650	9650	9650	0
20	20240514	192800	43507750	9650	9650	9650	9650	0
21	20240514	192700	43507750	9650	9650	9650	9650	0
22	20240514	192600	43507750	9650	9650	9650	9650	0
23	20240514	192500	43507750	9650	9650	9650	9650	0
24	20240514	192400	43507750	9650	9650	9650	9650	0
25	20240514	192300	43507750	9650	9650	9650	9650	0
26	20240514	192200	43507750	9650	9650	9650	9650	0
27	20240514	192100	43507750	9650	9650	9650	9650	0
28	20240514	192000	43507750	9650	9650	9650	9650	0
29	20240514	191900	43507750	9650	9650	9650	9650	0
30	20240514	191800	43507750	9650	9650	9650	9650	0
31	20240514	191700	43507750	9650	9650	9650	9650	0
32	20240514	191600	43507750	9650	9650	9650	9650	148
33	20240514	191500	43507750	9650	9650	9650	9650	0
34	20240514	191400	43507750	9650	9650	9650	9650	0
35	20240514	191300	43507750	9650	9650	9650	9650	0
36	20240514	191200	43507750	9650	9650	9650	9650	0
37	20240514	191100	43507750	9650	9650	9650	9650	0
38	20240514	191000	43507750	9650	9650	9650	9650	0
39	20240514	190900	43507750	9650	9650	9650	9650	0
40	20240514	190800	43507750	9650	9650	9650	9650	0
41	20240514	190700	43507750	9650	9650	9650	9650	0
42	20240514	190600	43507750	9650	9650	9650	9650	0
43	20240514	190500	43507750	9650	9650	9650	9650	0
44	20240514	190400	43507750	9650	9650	9650	9650	0
45	20240514	190300	43507750	9650	9650	9650	9650	0
46	20240514	190200	43507750	9650	9650	9650	9650	0
47	20240514	190100	43507750	9650	9650	9650	9650	0
48	20240514	190000	43507750	9650	9650	9650	9650	0
49	20240514	185900	43507750	9650	9650	9650	9650	0
50	20240514	185800	43507750	9650	9650	9650	9650	0
51	20240514	185700	43507750	9650	9650	9650	9650	0
52	20240514	185600	43507750	9650	9650	9650	9650	0
53	20240514	185500	43507750	9650	9650	9650	9650	0
54	20240514	185400	43507750	9650	9650	9650	9650	0
55	20240514	185300	43507750	9650	9650	9650	9650	0
56	20240514	185200	43507750	9650	9650	9650	9650	0
57	20240514	185100	43507750	9650	9650	9650	9650	0
58	20240514	185000	43507750	9650	9650	9650	9650	0
59	20240514	184900	43507750	9650	9650	9650	9650	0
60	20240514	184800	43507750	9650	9650	9650	9650	0
61	20240514	184700	43507750	9650	9650	9650	9650	0
62	20240514	184600	43507750	9650	9650	9650	9650	148
63	20240514	184500	43507750	9650	9650	9650	9650	0
64	20240514	184400	43507750	9650	9650	9650	9650	0
65	20240514	184300	43507750	9650	9650	9650	9650	0
66	20240514	184200	43507750	9650	9650	9650	9650	0
67	20240514	184100	43507750	9650	9650	9650	9650	0
68	20240514	184000	43507750	9650	9650	9650	9650	0
69	20240514	183900	43507750	9650	9650	9650	9650	0
70	20240514	183800	43507750	9650	9650	9650	9650	0
71	20240514	183700	43507750	9650	9650	9650	9650	0
72	20240514	183600	43507750	9650	9650	9650	9650	0
73	20240514	183500	43507750	9650	9650	9650	9650	0
74	20240514	183400	43507750	9650	9650	9650	9650	0
75	20240514	183300	43507750	9650	9650	9650	9650	0
76	20240514	183200	43507750	9650	9650	9650	9650	0
77	20240514	183100	43507750	9650	9650	9650	9650	0
78	20240514	183000	43507750	9650	9650	9650	9650	0
79	20240514	182900	43507750	9650	9650	9650	9650	0
80	20240514	182800	43507750	9650	9650	9650	9650	0
81	20240514	182700	43507750	9650	9650	9650	9650	0
82	20240514	182600	43507750	9650	9650	9650	9650	0
83	20240514	182500	43507750	9650	9650	9650	9650	0
84	20240514	182400	43507750	9650	9650	9650	9650	0
85	20240514	182300	43507750	9650	9650	9650	9650	0
86	20240514	182200	43507750	9650	9650	9650	9650	0
87	20240514	182100	43507750	9650	9650	9650	9650	0
88	20240514	182000	43507750	9650	9650	9650	9650	0
89	20240514	181900	43507750	9650	9650	9650	9650	0
90	20240514	181800	43507750	9650	9650	9650	9650	0
91	20240514	181700	43507750	9650	9650	9650	9650	0
92	20240514	181600	43507750	9650	9650	9650	9650	148
93	20240514	181500	43507750	9650	9650	9650	9650	0
94	20240514	181400	43507750	9650	9650	9650	9650	0
95	20240514	181300	43507750	9650	9650	9650	9650	0
96	20240514	181200	43507750	9650	9650	9650	9650	0
97	20240514	181100	43507750	9650	9650	9650	9650	0
98	20240514	181000	43507750	9650	9650	9650	9650	0
99	20240514	180900	43507750	9650	9650	9650	9650	0
100	20240514	180800	43507750	9650	9650	9650	9650	0
101	20240514	180700	43507750	9650	9650	9650	9650	0
102	20240514	180600	43507750	9650	9650	9650	9650	0
103	20240514	180500	43507750	9650	9650	9650	9650	0
104	20240514	180400	43507750	9650	9650	9650	9650	0
105	20240514	180300	43507750	9650	9650	9650	9650	0
106	20240514	180200	43507750	9650	9650	9650	9650	0
107	20240514	180100	43507750	9650	9650	9650	9650	0
108	20240514	180000	43507750	9650	9650	9650	9650	0
109	20240514	175900	43507750	9650	9650	9650	9650	0
110	20240514	175800	43507750	9650	9650	9650	9650	0
111	20240514	175700	43507750	9650	9650	9650	9650	0
112	20240514	175600	43507750	9650	9650	9650	9650	0
113	20240514	175500	43507750	9650	9650	9650	9650	0
114	20240514	175400	43507750	9650	9650	9650	9650	0
115	20240514	175300	43507750	9650	9650	9650	9650	0
116	20240514	175200	43507750	9650	9650	9650	9650	0
117	20240514	175100	43507750	9650	9650	9650	9650	0
118	20240514	175000	43507750	9650	9650	9650	9650	0
119	20240514	174900	43507750	9650	9650	9650	9650	0
120	20240514	174800	43507750	9650	9650	9650	9650	0
121	20240514	174700	43507750	9650	9650	9650	9650	0
122	20240514	174600	43507750	9650	9650	9650	9650	148
123	20240514	174500	43507750	9650	9650	9650	9650	0
124	20240514	174400	43507750	9650	9650	9650	9650	0
125	20240514	174300	43507750	9650	9650	9650	9650	0
126	20240514	174200	43507750	9650	9650	9650	9650	0
127	20240514	174100	43507750	9650	9650	9650	9650	0
128	20240514	174000	43507750	9650	9650	9650	9650	0
129	20240514	173900	43507750	9650	9650	9650	9650	0
130	20240514	173800	43507750	9650	9650	9650	9650	0
131	20240514	173700	43507750	9650	9650	9650	9650	0
132	20240514	173600	43507750	9650	9650	9650	9650	0
133	20240514	173500	43507750	9650	9650	9650	9650	0
134	20240514	173400	43507750	9650	9650	9650	9650	0
135	20240514	173300	43507750	9650	9650	9650	9650	0
136	20240514	173200	43507750	9650	9650	9650	9650	0
137	20240514	173100	43507750	9650	9650	9650	9650	0
138	20240514	173000	43507750	9650	9650	9650	9650	0
139	20240514	172900	43507750	9650	9650	9650	9650	0
140	20240514	172800	43507750	9650	9650	9650	9650	0
141	20240514	172700	43507750	9650	9650	9650	9650	0
142	20240514	172600	43507750	9650	9650	9650	9650	0
143	20240514	172500	43507750	9650	9650	9650	9650	0
144	20240514	172400	43507750	9650	9650	9650	9650	0
145	20240514	172300	43507750	9650	9650	9650	9650	0
146	20240514	172200	43507750	9650	9650	9650	9650	0
147	20240514	172100	43507750	9650	9650	9650	9650	0
148	20240514	172000	43507750	9650	9650	9650	9650	0
149	20240514	171900	43507750	9650	9650	9650	9650	0
150	20240514	171800	43507750	9650	9650	9650	9650	0
151	20240514	171700	43507750	9650	9650	9650	9650	0
152	20240514	171600	43507750	9650	9650	9650	9650	148
153	20240514	171500	43507750	9650	9650	9650	9650	0
154	20240514	171400	43507750	9650	9650	9650	9650	0
155	20240514	171300	43507750	9650	9650	9650	9650	0
156	20240514	171200	43507750	9650	9650	9650	9650	0
157	20240514	171100	43507750	9650	9650	9650	9650	0
158	20240514	171000	43507750	9650	9650	9650	9650	0
159	20240514	170900	43507750	9650	9650	9650	9650	0
160	20240514	170800	43507750	9650	9650	9650	9650	0
161	20240514	170700	43507750	9650	9650	9650	9650	0
162	20240514	170600	43507750	9650	9650	9650	9650	0
163	20240514	170500	43507750	9650	9650	9650	9650	0
164	20240514	170400	43507750	9650	9650	9650	9650	0
165	20240514	170300	43507750	9650	9650	9650	9650	0
166	20240514	170200	43507750	9650	9650	9650	9650	0
167	20240514	170100	43507750	9650	9650	9650	9650	0
168	20240514	170000	43507750	9650	9650	9650	9650	0
169	20240514	165900	43507750	9650	9650	9650	9650	0
170	20240514	165800	43507750	9650	9650	9650	9650	0
171	20240514	165700	43507750	9650	9650	9650	9650	0
172	20240514	165600	43507750	9650	9650	9650	9650	0
173	20240514	165500	43507750	9650	9650	9650	9650	0
174	20240514	165400	43507750	9650	9650	9650	9650	0
175	20240514	165300	43507750	9650	9650	9650	9650	0
176	20240514	165200	43507750	9650	9650	9650	9650	0
177	20240514	165100	43507750	9650	9650	9650	9650	0
178	20240514	165000	43507750	9650	9650	9650	9650	0
179	20240514	164900	43507750	9650	9650	9650	9650	0
180	20240514	164800	43507750	9650	9650	9650	9650	0
181	20240514	164700	43507750	9650	9650	9650	9650	0
182	20240514	164600	43507750	9650	9650	9650	9650	148
183	20240514	164500	43507750	9650	9650	9650	9650	0
184	20240514	164400	43507750	9650	9650	9650	9650	0
185	20240514	164300	43507750	9650	9650	9650	9650	0
186	20240514	164200	43507750	9650	9650	9650	9650	0
187	20240514	164100	43507750	9650	9650	9650	9650	0
188	20240514	164000	43507750	9650	9650	9650	9650	0
189	20240514	163900	43507750	9650	9650	9650	9650	0
190	20240514	163800	43507750	9650	9650	9650	9650	0
191	20240514	163700	43507750	9650	9650	9650	9650	0
192	20240514	163600	43507750	9650	9650	9650	9650	0
193	20240514	163500	43507750	9650	9650	9650	9650	0
194	20240514	163400	43507750	9650	9650	9650	9650	0
195	20240514	163300	43507750	9650	9650	9650	9650	0
196	20240514	163200	43507750	9650	9650	9650	9650	0
197	20240514	163100	43507750	9650	9650	9650	9650	0
198	20240514	163000	43507750	9650	9650	9650	9650	0
199	20240514	162900	43507750	9650	9650	9650	9650	0
200	20240514	162800	43507750	9650	9650	9650	9650	0
201	20240514	162700	43507750	9650	9650	9650	9650	0
202	20240514	162600	43507750	9650	9650	9650	9650	0
203	20240514	162500	43507750	9650	9650	9650	9650	0
204	20240514	162400	43507750	9650	9650	9650	9650	0
205	20240514	162300	43507750	9650	9650	9650	9650	0
206	20240514	162200	43507750	9650	9650	9650	9650	0
207	20240514	162100	43507750	9650	9650	9650	9650	0
208	20240514	162000	43507750	9650	9650	9650	9650	0
209	20240514	161900	43507750	9650	9650	9650	9650	0
210	20240514	161800	43507750	9650	9650	9650	9650	0
211	20240514	161700	43507750	9650	9650	9650	9650	0
212	20240514	161600	43507750	9650	9650	9650	9650	148
213	20240514	161500	43507750	9650	9650	9650	9650	0
214	20240514	161400	43507750	9650	9650	9650	9650	0
215	20240514	161300	43507750	9650	9650	9650	9650	0
216	20240514	161200	43507750	9650	9650	9650	9650	0
217	20240514	161100	43507750	9650	9650	9650	9650	0
218	20240514	161000	43507750	9650	9650	9650	9650	0
219	20240514	160900	43507750	9650	9650	9650	9650	0
220	20240514	160800	43507750	9650	9650	9650	9650	0
221	20240514	160700	43507750	9650	9650	9650	9650	0
222	20240514	160600	43507750	9650	9650	9650	9650	0
223	20240514	160500	43507750	9650	9650	9650	9650	0
224	20240514	160400	43507750	9650	9650	9650	9650	0
225	20240514	160300	43507750	9650	9650	9650	9650	0
226	20240514	160200	43507750	9650	9650	9650	9650	0
227	20240514	160100	43507750	9650	9650	9650	9650	0
228	20240514	160000	43507750	9650	9650	9650	9650	0
229	20240514	155900	43507750	9650	9650	9650	9650	0
230	20240514	155800	43507750	9650	9650	9650	9650	0
231	20240514	155700	43507750	9650	9650	9650	9650	0
232	20240514	155600	43507750	9650	9650	9650	9650	0
233	20240514	155500	43507750	9650	9650	9650	9650	0
234	20240514	155400	43507750	9650	9650	9650	9650	0
235	20240514	155300	43507750	9650	9650	9650	9650	0
236	20240514	155200	43507750	9650	9650	9650	9650	0
237	20240514	155100	43507750	9650	9650	9650	9650	0
238	20240514	155000	43507750	9650	9650	9650	9650	0
239	20240514	154900	43507750	9650	9650	9650	9650	0
240	20240514	154800	43507750	9650	9650	9650	9650	0
241	20240514	154700	43507750	9650	9650	9650	9650	0
242	20240514	154600	43507750	9650	9650	9650	9650	148
243	20240514	154500	43507750	9650	9650	9650	9650	0
244	20240514	154400	43507750	9650	9650	9650	9650	0
245	20240514	154300	43507750	9650	9650	9650	9650	0
246	20240514	154200	43507750	9650	9650	9650	9650	0
247	20240514	154100	43507750	9650	9650	9650	9650	0
248	20240514	154000	43507750	9650	9650	9650	9650	0
249	20240514	153900	43507750	9650	9650	9650	9650	0
250	20240514	153800	43507750	9650	9650	9650	9650	0
251	20240514	153700	43507750	9650	9650	9650	9650	0
252	20240514	153600	43507750	9650	9650	9650	9650	0
253	20240514	153500	43507750	9650	9650	9650	9650	0
254	20240514	153400	43507750	9650	9650	9650	9650	0
255	20240514	153300	43507750	9650	9650	9650	9650	0
256	20240514	153200	43507750	9650	9650	9650	9650	0
257	20240514	153100	43507750	9650	9650	9650	9650	0
258	20240514	153000	43507750	9650	9650	9650	9650	148
259	20240514	152900	42079550	9630	9630	9630	9630	0
260	20240514	152800	42079550	9630	9630	9630	9630	0
261	20240514	152700	42079550	9630	9630	9630	9630	0
262	20240514	152600	42079550	9630	9630	9630	9630	0
263	20240514	152500	42079550	9630	9630	9630	9630	0
264	20240514	152400	42079550	9630	9630	9630	9630	0
265	20240514	152300	42079550	9630	9630	9630	9630	0
266	20240514	152200	42079550	9630	9630	9630	9630	0
267	20240514	152100	42079550	9630	9630	9630	9630	0
268	20240514	152000	42079550	9630	9630	9630	9630	0
269	20240514	151900	42079550	9630	9630	9630	9630	1
270	20240514	151800	42069920	9630	9630	9630	9630	0
271	20240514	151700	42069920	9630	9630	9630	9630	0
272	20240514	151600	42069920	9630	9620	9630	9620	37
273	20240514	151500	41713810	9630	9630	9630	9630	0
274	20240514	151400	41713810	9630	9630	9630	9630	0
275	20240514	151300	41713810	9630	9620	9630	9620	9
276	20240514	151200	41627180	9630	9630	9630	9630	11
277	20240514	151100	41521250	9630	9630	9630	9630	3
278	20240514	151000	41492360	9620	9620	9620	9620	8
279	20240514	150900	41415400	9630	9630	9630	9630	0
280	20240514	150800	41415400	9630	9630	9630	9630	0
281	20240514	150700	41415400	9630	9630	9630	9630	0
282	20240514	150600	41415400	9630	9630	9630	9630	12
283	20240514	150500	41299840	9630	9630	9630	9630	0
284	20240514	150400	41299840	9630	9630	9630	9630	5
285	20240514	150300	41251690	9630	9630	9630	9630	0
286	20240514	150200	41251690	9630	9630	9630	9630	0
287	20240514	150100	41251690	9630	9630	9630	9630	0
288	20240514	150000	41251690	9630	9630	9630	9630	0
289	20240514	145900	41251690	9630	9630	9630	9630	0
290	20240514	145800	41251690	9630	9630	9630	9630	1
291	20240514	145700	41242060	9640	9640	9640	9640	0
292	20240514	145600	41242060	9640	9640	9640	9640	0
293	20240514	145500	41242060	9640	9640	9640	9640	0
294	20240514	145400	41242060	9640	9640	9640	9640	0
295	20240514	145300	41242060	9640	9640	9640	9640	0
296	20240514	145200	41242060	9640	9640	9640	9640	26
297	20240514	145100	40991420	9640	9640	9640	9640	0
298	20240514	145000	40991420	9640	9640	9640	9640	0
299	20240514	144900	40991420	9640	9640	9640	9640	0
300	20240514	144800	40991420	9640	9640	9640	9640	0
301	20240514	144700	40991420	9640	9640	9640	9640	0
302	20240514	144600	40991420	9640	9640	9640	9640	1
303	20240514	144500	40981780	9640	9640	9640	9640	0
304	20240514	144400	40981780	9640	9640	9640	9640	0
305	20240514	144300	40981780	9640	9640	9640	9640	0
306	20240514	144200	40981780	9640	9640	9640	9640	20
307	20240514	144100	40788980	9620	9620	9620	9620	5
308	20240514	144000	40740880	9640	9640	9640	9640	0
309	20240514	143900	40740880	9640	9640	9640	9640	0
310	20240514	143800	40740880	9640	9640	9640	9640	20
311	20240514	143700	40548080	9640	9640	9640	9640	0
312	20240514	143600	40548080	9640	9640	9640	9640	0
313	20240514	143500	40548080	9640	9640	9640	9640	1
314	20240514	143400	40538440	9640	9640	9640	9640	0
315	20240514	143300	40538440	9640	9640	9640	9640	0
316	20240514	143200	40538440	9640	9640	9640	9640	0
317	20240514	143100	40538440	9640	9640	9640	9640	0
318	20240514	143000	40538440	9640	9640	9640	9640	0
319	20240514	142900	40538440	9640	9640	9640	9640	0
320	20240514	142800	40538440	9640	9640	9640	9640	0
321	20240514	142700	40538440	9640	9640	9640	9640	0
322	20240514	142600	40538440	9640	9640	9640	9640	0
323	20240514	142500	40538440	9640	9640	9640	9640	3
324	20240514	142400	40509520	9630	9630	9630	9630	0
325	20240514	142300	40509520	9630	9630	9630	9630	0
326	20240514	142200	40509520	9630	9630	9630	9630	3
327	20240514	142100	40480630	9610	9610	9610	9610	7
328	20240514	142000	40413360	9630	9610	9630	9610	16
329	20240514	141900	40259540	9600	9600	9600	9600	180
330	20240514	141800	38531540	9600	9600	9600	9600	0
331	20240514	141700	38531540	9600	9600	9600	9600	20
332	20240514	141600	38339540	9610	9610	9610	9610	13
333	20240514	141500	38214610	9610	9610	9610	9610	0
334	20240514	141400	38214610	9610	9610	9610	9610	40
335	20240514	141300	37830210	9610	9610	9610	9610	0
336	20240514	141200	37830210	9610	9610	9610	9610	5
337	20240514	141100	37782160	9610	9610	9610	9610	0
338	20240514	141000	37782160	9610	9610	9610	9610	0
339	20240514	140900	37782160	9610	9610	9610	9610	5
340	20240514	140800	37734110	9610	9610	9610	9610	2
341	20240514	140700	37714890	9610	9610	9610	9610	0
342	20240514	140600	37714890	9610	9610	9610	9610	0
343	20240514	140500	37714890	9610	9610	9610	9610	0
344	20240514	140400	37714890	9610	9610	9610	9610	0
345	20240514	140300	37714890	9610	9610	9610	9610	15
346	20240514	140200	37570740	9620	9620	9620	9620	0
347	20240514	140100	37570740	9620	9610	9620	9610	22
348	20240514	140000	37359120	9610	9610	9610	9610	0
349	20240514	135900	37359120	9610	9610	9610	9610	0
350	20240514	135800	37359120	9610	9610	9610	9610	0
351	20240514	135700	37359120	9610	9610	9610	9610	0
352	20240514	135600	37359120	9610	9610	9610	9610	0
353	20240514	135500	37359120	9610	9610	9610	9610	0
354	20240514	135400	37359120	9610	9610	9610	9610	0
355	20240514	135300	37359120	9610	9610	9610	9610	3
356	20240514	135200	37330290	9620	9620	9620	9620	0
357	20240514	135100	37330290	9620	9620	9620	9620	0
358	20240514	135000	37330290	9620	9620	9620	9620	7
359	20240514	134900	37262950	9620	9620	9620	9620	0
360	20240514	134800	37262950	9620	9620	9620	9620	0
361	20240514	134700	37262950	9620	9620	9620	9620	0
362	20240514	134600	37262950	9620	9620	9620	9620	0
363	20240514	134500	37262950	9620	9620	9620	9620	1
364	20240514	134400	37253330	9620	9620	9620	9620	0
365	20240514	134300	37253330	9620	9620	9620	9620	0
366	20240514	134200	37253330	9620	9620	9620	9620	1
367	20240514	134100	37243710	9620	9620	9620	9620	0
368	20240514	134000	37243710	9620	9620	9620	9620	0
369	20240514	133900	37243710	9620	9620	9620	9620	0
370	20240514	133800	37243710	9620	9620	9620	9620	0
371	20240514	133700	37243710	9620	9620	9620	9620	0
372	20240514	133600	37243710	9620	9620	9620	9620	0
373	20240514	133500	37243710	9620	9600	9620	9600	18
374	20240514	133400	37070880	9600	9600	9600	9600	0
375	20240514	133300	37070880	9600	9600	9600	9600	0
376	20240514	133200	37070880	9600	9600	9600	9600	0
377	20240514	133100	37070880	9600	9600	9600	9600	0
378	20240514	133000	37070880	9600	9600	9600	9600	0
379	20240514	132900	37070880	9600	9600	9600	9600	0
380	20240514	132800	37070880	9600	9600	9600	9600	11
381	20240514	132700	36965280	9600	9600	9600	9600	0
382	20240514	132600	36965280	9600	9600	9600	9600	0
383	20240514	132500	36965280	9600	9600	9600	9600	0
384	20240514	132400	36965280	9600	9600	9600	9600	0
385	20240514	132300	36965280	9600	9600	9600	9600	0
386	20240514	132200	36965280	9600	9600	9600	9600	0
387	20240514	132100	36965280	9600	9600	9600	9600	0
388	20240514	132000	36965280	9600	9600	9600	9600	0
389	20240514	131900	36965280	9600	9600	9600	9600	8
390	20240514	131800	36888480	9600	9600	9600	9600	0
391	20240514	131700	36888480	9600	9600	9600	9600	0
392	20240514	131600	36888480	9600	9600	9600	9600	0
393	20240514	131500	36888480	9600	9600	9600	9600	0
394	20240514	131400	36888480	9600	9600	9600	9600	0
395	20240514	131300	36888480	9600	9600	9600	9600	0
396	20240514	131200	36888480	9600	9600	9600	9600	0
397	20240514	131100	36888480	9600	9600	9600	9600	0
398	20240514	131000	36888480	9600	9600	9600	9600	0
399	20240514	130900	36888480	9600	9600	9600	9600	0
400	20240514	130800	36888480	9600	9600	9600	9600	0
401	20240514	130700	36888480	9600	9600	9600	9600	0
402	20240514	130600	36888480	9600	9600	9600	9600	0
403	20240514	130500	36888480	9600	9600	9600	9600	0
404	20240514	130400	36888480	9600	9600	9600	9600	2
405	20240514	130300	36869280	9590	9590	9590	9590	0
406	20240514	130200	36869280	9590	9590	9590	9590	0
407	20240514	130100	36869280	9590	9590	9590	9590	0
408	20240514	130000	36869280	9590	9590	9590	9590	0
409	20240514	125900	36869280	9590	9590	9590	9590	18
410	20240514	125800	36696660	9580	9600	9600	9570	679
411	20240514	125700	30191390	9600	9600	9600	9600	1
412	20240514	125600	30181790	9610	9610	9610	9610	5
413	20240514	125500	30133740	9600	9600	9600	9600	0
414	20240514	125400	30133740	9600	9600	9600	9600	0
415	20240514	125300	30133740	9600	9600	9600	9600	0
416	20240514	125200	30133740	9600	9600	9600	9600	5
417	20240514	125100	30085740	9600	9600	9600	9600	2
418	20240514	125000	30066540	9580	9580	9580	9580	0
419	20240514	124900	30066540	9580	9580	9580	9580	0
420	20240514	124800	30066540	9580	9580	9580	9580	1
421	20240514	124700	30056960	9580	9600	9600	9580	214
422	20240514	124600	28003370	9610	9630	9630	9610	492
423	20240514	124500	23275050	9620	9620	9620	9620	0
424	20240514	124400	23275050	9620	9620	9620	9620	0
425	20240514	124300	23275050	9620	9630	9630	9620	84
426	20240514	124200	22466910	9640	9640	9640	9640	0
427	20240514	124100	22466910	9640	9640	9640	9640	0
428	20240514	124000	22466910	9640	9640	9640	9640	0
429	20240514	123900	22466910	9640	9640	9640	9640	0
430	20240514	123800	22466910	9640	9640	9640	9640	0
431	20240514	123700	22466910	9640	9640	9640	9640	2
432	20240514	123600	22447630	9630	9630	9630	9630	0
433	20240514	123500	22447630	9630	9630	9630	9630	20
434	20240514	123400	22255030	9640	9640	9640	9640	0
435	20240514	123300	22255030	9640	9640	9640	9640	0
436	20240514	123200	22255030	9640	9640	9640	9640	0
437	20240514	123100	22255030	9640	9640	9640	9640	0
438	20240514	123000	22255030	9640	9640	9640	9640	0
439	20240514	122900	22255030	9640	9640	9640	9640	0
440	20240514	122800	22255030	9640	9640	9640	9640	0
441	20240514	122700	22255030	9640	9640	9640	9640	0
442	20240514	122600	22255030	9640	9640	9640	9640	4
443	20240514	122500	22216470	9640	9640	9640	9640	0
444	20240514	122400	22216470	9640	9640	9640	9640	0
445	20240514	122300	22216470	9640	9640	9640	9640	0
446	20240514	122200	22216470	9640	9640	9640	9640	0
447	20240514	122100	22216470	9640	9640	9640	9640	0
448	20240514	122000	22216470	9640	9640	9640	9640	0
449	20240514	121900	22216470	9640	9640	9640	9640	0
450	20240514	121800	22216470	9640	9640	9640	9640	0
451	20240514	121700	22216470	9640	9640	9640	9640	0
452	20240514	121600	22216470	9640	9640	9640	9640	0
453	20240514	121500	22216470	9640	9640	9640	9640	0
454	20240514	121400	22216470	9640	9640	9640	9640	0
455	20240514	121300	22216470	9640	9640	9640	9640	0
456	20240514	121200	22216470	9640	9640	9640	9640	0
457	20240514	121100	22216470	9640	9640	9640	9640	0
458	20240514	121000	22216470	9640	9640	9640	9640	6
459	20240514	120900	22158630	9640	9640	9640	9640	0
460	20240514	120800	22158630	9640	9640	9640	9640	2
461	20240514	120700	22139350	9640	9640	9640	9640	0
462	20240514	120600	22139350	9640	9640	9640	9640	0
463	20240514	120500	22139350	9640	9640	9640	9640	0
464	20240514	120400	22139350	9640	9640	9640	9640	0
465	20240514	120300	22139350	9640	9640	9640	9640	0
466	20240514	120200	22139350	9640	9640	9640	9640	0
467	20240514	120100	22139350	9640	9640	9640	9640	0
468	20240514	120000	22139350	9640	9640	9640	9640	0
469	20240514	115900	22139350	9640	9640	9640	9640	1
470	20240514	115800	22129710	9640	9640	9640	9640	1
471	20240514	115700	22120070	9640	9640	9640	9640	0
472	20240514	115600	22120070	9640	9640	9640	9640	0
473	20240514	115500	22120070	9640	9640	9640	9640	0
474	20240514	115400	22120070	9640	9640	9640	9640	0
475	20240514	115300	22120070	9640	9640	9640	9640	0
476	20240514	115200	22120070	9640	9640	9640	9640	0
477	20240514	115100	22120070	9640	9640	9640	9640	0
478	20240514	115000	22120070	9640	9640	9640	9640	0
479	20240514	114900	22120070	9640	9640	9640	9640	0
480	20240514	114800	22120070	9640	9640	9640	9640	2
481	20240514	114700	22100790	9640	9640	9640	9640	0
482	20240514	114600	22100790	9640	9640	9640	9640	0
483	20240514	114500	22100790	9640	9640	9640	9640	0
484	20240514	114400	22100790	9640	9640	9640	9640	0
485	20240514	114300	22100790	9640	9640	9640	9640	0
486	20240514	114200	22100790	9640	9640	9640	9640	0
487	20240514	114100	22100790	9640	9640	9640	9640	0
488	20240514	114000	22100790	9640	9640	9640	9640	0
489	20240514	113900	22100790	9640	9640	9640	9640	0
490	20240514	113800	22100790	9640	9650	9650	9640	11
491	20240514	113700	21994740	9650	9650	9650	9650	199
492	20240514	113600	20074390	9650	9650	9650	9650	0
493	20240514	113500	20074390	9650	9650	9650	9650	1
494	20240514	113400	20064740	9640	9640	9640	9640	2
495	20240514	113300	20045460	9640	9640	9640	9640	0
496	20240514	113200	20045460	9640	9640	9640	9640	0
497	20240514	113100	20045460	9640	9640	9640	9640	0
498	20240514	113000	20045460	9640	9640	9640	9640	0
499	20240514	112900	20045460	9640	9640	9640	9640	0
500	20240514	112800	20045460	9640	9640	9640	9640	0
501	20240514	112700	20045460	9640	9640	9640	9640	0
502	20240514	112600	20045460	9640	9640	9640	9640	0
503	20240514	112500	20045460	9640	9640	9640	9640	0
504	20240514	112400	20045460	9640	9640	9640	9640	0
505	20240514	112300	20045460	9640	9640	9640	9640	0
506	20240514	112200	20045460	9640	9640	9640	9640	1
507	20240514	112100	20035820	9630	9630	9630	9630	0
508	20240514	112000	20035820	9630	9630	9630	9630	79
509	20240514	111900	19275050	9630	9630	9630	9630	0
510	20240514	111800	19275050	9630	9640	9640	9630	100
511	20240514	111700	18311990	9640	9640	9640	9640	0
512	20240514	111600	18311990	9640	9640	9640	9640	0
513	20240514	111500	18311990	9640	9640	9640	9640	0
514	20240514	111400	18311990	9640	9640	9640	9640	0
515	20240514	111300	18311990	9640	9640	9640	9640	1
516	20240514	111200	18302350	9630	9630	9630	9630	0
517	20240514	111100	18302350	9630	9630	9630	9630	0
518	20240514	111000	18302350	9630	9630	9630	9630	0
519	20240514	110900	18302350	9630	9630	9630	9630	0
520	20240514	110800	18302350	9630	9630	9630	9630	92
521	20240514	110700	17416390	9640	9640	9640	9640	0
522	20240514	110600	17416390	9640	9640	9640	9640	2
523	20240514	110500	17397110	9640	9640	9640	9640	0
524	20240514	110400	17397110	9640	9640	9640	9640	0
525	20240514	110300	17397110	9640	9640	9640	9640	0
526	20240514	110200	17397110	9640	9640	9640	9640	100
527	20240514	110100	16433110	9630	9630	9630	9630	0
528	20240514	110000	16433110	9630	9630	9630	9630	0
529	20240514	105900	16433110	9630	9630	9630	9630	50
530	20240514	105800	15951610	9630	9630	9630	9630	37
531	20240514	105700	15595300	9630	9630	9630	9630	63
532	20240514	105600	14988610	9640	9640	9640	9640	0
533	20240514	105500	14988610	9640	9640	9640	9640	0
534	20240514	105400	14988610	9640	9640	9640	9640	0
535	20240514	105300	14988610	9640	9640	9640	9640	4
536	20240514	105200	14950050	9640	9640	9640	9640	0
537	20240514	105100	14950050	9640	9640	9640	9640	0
538	20240514	105000	14950050	9640	9640	9640	9640	0
539	20240514	104900	14950050	9640	9640	9640	9640	2
540	20240514	104800	14930770	9650	9650	9650	9650	0
541	20240514	104700	14930770	9650	9650	9650	9650	5
542	20240514	104600	14882520	9650	9650	9650	9650	197
543	20240514	104500	12981470	9650	9650	9650	9650	0
544	20240514	104400	12981470	9650	9650	9650	9650	0
545	20240514	104300	12981470	9650	9650	9650	9650	0
546	20240514	104200	12981470	9650	9650	9650	9650	1
547	20240514	104100	12971820	9650	9650	9650	9650	0
548	20240514	104000	12971820	9650	9650	9650	9650	0
549	20240514	103900	12971820	9650	9650	9650	9650	0
550	20240514	103800	12971820	9650	9650	9650	9650	0
551	20240514	103700	12971820	9650	9650	9650	9650	1
552	20240514	103600	12962170	9630	9630	9630	9630	0
553	20240514	103500	12962170	9630	9630	9630	9630	0
554	20240514	103400	12962170	9630	9640	9640	9630	49
555	20240514	103300	12489820	9650	9650	9650	9650	2
556	20240514	103200	12470520	9650	9650	9650	9650	0
557	20240514	103100	12470520	9650	9650	9650	9650	0
558	20240514	103000	12470520	9650	9650	9650	9650	1
559	20240514	102900	12460870	9640	9640	9640	9640	19
560	20240514	102800	12277710	9650	9660	9660	9650	197
561	20240514	102700	10376560	9660	9660	9660	9660	0
562	20240514	102600	10376560	9660	9660	9660	9660	1
563	20240514	102500	10366900	9660	9660	9660	9660	0
564	20240514	102400	10366900	9660	9660	9660	9660	0
565	20240514	102300	10366900	9660	9660	9660	9660	0
566	20240514	102200	10366900	9660	9660	9660	9660	0
567	20240514	102100	10366900	9660	9660	9660	9660	2
568	20240514	102000	10347580	9660	9660	9660	9660	2
569	20240514	101900	10328260	9660	9660	9660	9660	0
570	20240514	101800	10328260	9660	9660	9660	9660	0
571	20240514	101700	10328260	9660	9660	9660	9660	0
572	20240514	101600	10328260	9660	9660	9660	9660	0
573	20240514	101500	10328260	9660	9660	9660	9660	0
574	20240514	101400	10328260	9660	9660	9660	9660	0
575	20240514	101300	10328260	9660	9660	9660	9660	0
576	20240514	101200	10328260	9660	9660	9660	9660	0
577	20240514	101100	10328260	9660	9660	9660	9660	0
578	20240514	101000	10328260	9660	9660	9660	9660	0
579	20240514	100900	10328260	9660	9660	9660	9660	0
580	20240514	100800	10328260	9660	9660	9660	9660	0
581	20240514	100700	10328260	9660	9660	9660	9660	0
582	20240514	100600	10328260	9660	9660	9660	9660	1
583	20240514	100500	10318600	9660	9660	9660	9660	7
584	20240514	100400	10250980	9660	9660	9660	9660	200
585	20240514	100300	8318980	9670	9670	9670	9670	0
586	20240514	100200	8318980	9670	9670	9670	9670	0
587	20240514	100100	8318980	9670	9680	9680	9670	51
588	20240514	100000	7825800	9680	9680	9680	9680	0
589	20240514	095900	7825800	9680	9680	9680	9680	0
590	20240514	095800	7825800	9680	9680	9680	9680	0
591	20240514	095700	7825800	9680	9680	9680	9680	0
592	20240514	095600	7825800	9680	9680	9680	9680	0
593	20240514	095500	7825800	9680	9680	9680	9680	0
594	20240514	095400	7825800	9680	9680	9680	9680	0
595	20240514	095300	7825800	9680	9680	9680	9680	0
596	20240514	095200	7825800	9680	9680	9680	9680	0
597	20240514	095100	7825800	9680	9680	9680	9680	0
598	20240514	095000	7825800	9680	9680	9680	9680	0
599	20240514	094900	7825800	9680	9680	9680	9680	0
600	20240514	094800	7825800	9680	9680	9680	9680	0
601	20240514	094700	7825800	9680	9680	9680	9680	6
602	20240514	094600	7767720	9680	9680	9680	9680	0
603	20240514	094500	7767720	9680	9680	9680	9680	1
604	20240514	094400	7758040	9680	9680	9680	9680	0
605	20240514	094300	7758040	9680	9680	9680	9680	0
606	20240514	094200	7758040	9680	9680	9680	9680	0
607	20240514	094100	7758040	9680	9680	9680	9680	0
608	20240514	094000	7758040	9680	9680	9680	9680	0
609	20240514	093900	7758040	9680	9680	9680	9680	0
610	20240514	093800	7758040	9680	9680	9680	9680	0
611	20240514	093700	7758040	9680	9680	9680	9680	0
612	20240514	093600	7758040	9680	9680	9680	9680	0
613	20240514	093500	7758040	9680	9680	9680	9680	0
614	20240514	093400	7758040	9680	9680	9680	9680	0
615	20240514	093300	7758040	9680	9680	9680	9680	5
616	20240514	093200	7709640	9680	9680	9680	9680	0
617	20240514	093100	7709640	9680	9680	9680	9680	0
618	20240514	093000	7709640	9680	9680	9680	9680	0
619	20240514	092900	7709640	9680	9680	9680	9680	0
620	20240514	092800	7709640	9680	9680	9680	9680	0
621	20240514	092700	7709640	9680	9680	9680	9680	0
622	20240514	092600	7709640	9680	9680	9680	9680	20
623	20240514	092500	7516040	9670	9670	9670	9670	0
624	20240514	092400	7516040	9670	9670	9670	9670	0
625	20240514	092300	7516040	9670	9670	9670	9670	0
626	20240514	092200	7516040	9670	9670	9670	9670	25
627	20240514	092100	7274290	9680	9680	9680	9680	1
628	20240514	092000	7264610	9670	9670	9670	9670	0
629	20240514	091900	7264610	9670	9670	9670	9670	0
630	20240514	091800	7264610	9670	9670	9670	9670	0
631	20240514	091700	7264610	9670	9670	9670	9670	1
632	20240514	091600	7254940	9660	9670	9670	9660	146
633	20240514	091500	5844570	9690	9690	9690	9690	0
634	20240514	091400	5844570	9690	9710	9710	9690	405
635	20240514	091300	1916140	9740	9740	9740	9740	100
636	20240514	091200	942140	9740	9740	9740	9740	2
637	20240514	091100	922660	9710	9730	9730	9710	50
638	20240514	091000	437100	9700	9700	9700	9700	0
639	20240514	090900	437100	9700	9700	9700	9700	0
640	20240514	090800	437100	9700	9700	9700	9700	4
641	20240514	090700	398300	9700	9700	9700	9700	0
642	20240514	090600	398300	9700	9700	9700	9700	1
643	20240514	090500	388600	9700	9700	9700	9700	0
644	20240514	090400	388600	9700	9700	9700	9700	0
645	20240514	090300	388600	9700	9700	9700	9700	16
646	20240514	090200	233400	9700	9700	9700	9700	0
647	20240514	090100	233400	9700	9700	9700	9700	1
648	20240514	090000	223700	9780	9680	9780	9680	23