KissMeData/290120/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	205700	30915550	3000	3000	3000	3000	161
3	20240514	205600	30915550	3000	3000	3000	3000	0
4	20240514	205500	30915550	3000	3000	3000	3000	0
5	20240514	205400	30915550	3000	3000	3000	3000	0
6	20240514	205300	30915550	3000	3000	3000	3000	0
7	20240514	205200	30915550	3000	3000	3000	3000	0
8	20240514	205100	30915550	3000	3000	3000	3000	0
9	20240514	205000	30915550	3000	3000	3000	3000	0
10	20240514	204900	30915550	3000	3000	3000	3000	0
11	20240514	204800	30915550	3000	3000	3000	3000	0
12	20240514	204700	30915550	3000	3000	3000	3000	0
13	20240514	204600	30915550	3000	3000	3000	3000	0
14	20240514	204500	30915550	3000	3000	3000	3000	0
15	20240514	204400	30915550	3000	3000	3000	3000	0
16	20240514	204300	30915550	3000	3000	3000	3000	0
17	20240514	204200	30915550	3000	3000	3000	3000	0
18	20240514	204100	30915550	3000	3000	3000	3000	0
19	20240514	204000	30915550	3000	3000	3000	3000	0
20	20240514	203900	30915550	3000	3000	3000	3000	0
21	20240514	203800	30915550	3000	3000	3000	3000	0
22	20240514	203700	30915550	3000	3000	3000	3000	0
23	20240514	203600	30915550	3000	3000	3000	3000	0
24	20240514	203500	30915550	3000	3000	3000	3000	0
25	20240514	203400	30915550	3000	3000	3000	3000	0
26	20240514	203300	30915550	3000	3000	3000	3000	0
27	20240514	203200	30915550	3000	3000	3000	3000	0
28	20240514	203100	30915550	3000	3000	3000	3000	0
29	20240514	203000	30915550	3000	3000	3000	3000	0
30	20240514	202900	30915550	3000	3000	3000	3000	0
31	20240514	202800	30915550	3000	3000	3000	3000	0
32	20240514	202700	30915550	3000	3000	3000	3000	161
33	20240514	202600	30915550	3000	3000	3000	3000	0
34	20240514	202500	30915550	3000	3000	3000	3000	0
35	20240514	202400	30915550	3000	3000	3000	3000	0
36	20240514	202300	30915550	3000	3000	3000	3000	0
37	20240514	202200	30915550	3000	3000	3000	3000	0
38	20240514	202100	30915550	3000	3000	3000	3000	0
39	20240514	202000	30915550	3000	3000	3000	3000	0
40	20240514	201900	30915550	3000	3000	3000	3000	0
41	20240514	201800	30915550	3000	3000	3000	3000	0
42	20240514	201700	30915550	3000	3000	3000	3000	0
43	20240514	201600	30915550	3000	3000	3000	3000	0
44	20240514	201500	30915550	3000	3000	3000	3000	0
45	20240514	201400	30915550	3000	3000	3000	3000	0
46	20240514	201300	30915550	3000	3000	3000	3000	0
47	20240514	201200	30915550	3000	3000	3000	3000	0
48	20240514	201100	30915550	3000	3000	3000	3000	0
49	20240514	201000	30915550	3000	3000	3000	3000	0
50	20240514	200900	30915550	3000	3000	3000	3000	0
51	20240514	200800	30915550	3000	3000	3000	3000	0
52	20240514	200700	30915550	3000	3000	3000	3000	0
53	20240514	200600	30915550	3000	3000	3000	3000	0
54	20240514	200500	30915550	3000	3000	3000	3000	0
55	20240514	200400	30915550	3000	3000	3000	3000	0
56	20240514	200300	30915550	3000	3000	3000	3000	0
57	20240514	200200	30915550	3000	3000	3000	3000	0
58	20240514	200100	30915550	3000	3000	3000	3000	0
59	20240514	200000	30915550	3000	3000	3000	3000	0
60	20240514	195900	30915550	3000	3000	3000	3000	0
61	20240514	195800	30915550	3000	3000	3000	3000	0
62	20240514	195700	30915550	3000	3000	3000	3000	161
63	20240514	195600	30915550	3000	3000	3000	3000	0
64	20240514	195500	30915550	3000	3000	3000	3000	0
65	20240514	195400	30915550	3000	3000	3000	3000	0
66	20240514	195300	30915550	3000	3000	3000	3000	0
67	20240514	195200	30915550	3000	3000	3000	3000	0
68	20240514	195100	30915550	3000	3000	3000	3000	0
69	20240514	195000	30915550	3000	3000	3000	3000	0
70	20240514	194900	30915550	3000	3000	3000	3000	0
71	20240514	194800	30915550	3000	3000	3000	3000	0
72	20240514	194700	30915550	3000	3000	3000	3000	0
73	20240514	194600	30915550	3000	3000	3000	3000	0
74	20240514	194500	30915550	3000	3000	3000	3000	0
75	20240514	194400	30915550	3000	3000	3000	3000	0
76	20240514	194300	30915550	3000	3000	3000	3000	0
77	20240514	194200	30915550	3000	3000	3000	3000	0
78	20240514	194100	30915550	3000	3000	3000	3000	0
79	20240514	194000	30915550	3000	3000	3000	3000	0
80	20240514	193900	30915550	3000	3000	3000	3000	0
81	20240514	193800	30915550	3000	3000	3000	3000	0
82	20240514	193700	30915550	3000	3000	3000	3000	0
83	20240514	193600	30915550	3000	3000	3000	3000	0
84	20240514	193500	30915550	3000	3000	3000	3000	0
85	20240514	193400	30915550	3000	3000	3000	3000	0
86	20240514	193300	30915550	3000	3000	3000	3000	0
87	20240514	193200	30915550	3000	3000	3000	3000	0
88	20240514	193100	30915550	3000	3000	3000	3000	0
89	20240514	193000	30915550	3000	3000	3000	3000	0
90	20240514	192900	30915550	3000	3000	3000	3000	0
91	20240514	192800	30915550	3000	3000	3000	3000	0
92	20240514	192700	30915550	3000	3000	3000	3000	161
93	20240514	192600	30915550	3000	3000	3000	3000	0
94	20240514	192500	30915550	3000	3000	3000	3000	0
95	20240514	192400	30915550	3000	3000	3000	3000	0
96	20240514	192300	30915550	3000	3000	3000	3000	0
97	20240514	192200	30915550	3000	3000	3000	3000	0
98	20240514	192100	30915550	3000	3000	3000	3000	0
99	20240514	192000	30915550	3000	3000	3000	3000	0
100	20240514	191900	30915550	3000	3000	3000	3000	0
101	20240514	191800	30915550	3000	3000	3000	3000	0
102	20240514	191700	30915550	3000	3000	3000	3000	0
103	20240514	191600	30915550	3000	3000	3000	3000	0
104	20240514	191500	30915550	3000	3000	3000	3000	0
105	20240514	191400	30915550	3000	3000	3000	3000	0
106	20240514	191300	30915550	3000	3000	3000	3000	0
107	20240514	191200	30915550	3000	3000	3000	3000	0
108	20240514	191100	30915550	3000	3000	3000	3000	0
109	20240514	191000	30915550	3000	3000	3000	3000	0
110	20240514	190900	30915550	3000	3000	3000	3000	0
111	20240514	190800	30915550	3000	3000	3000	3000	0
112	20240514	190700	30915550	3000	3000	3000	3000	0
113	20240514	190600	30915550	3000	3000	3000	3000	0
114	20240514	190500	30915550	3000	3000	3000	3000	0
115	20240514	190400	30915550	3000	3000	3000	3000	0
116	20240514	190300	30915550	3000	3000	3000	3000	0
117	20240514	190200	30915550	3000	3000	3000	3000	0
118	20240514	190100	30915550	3000	3000	3000	3000	0
119	20240514	190000	30915550	3000	3000	3000	3000	0
120	20240514	185900	30915550	3000	3000	3000	3000	0
121	20240514	185800	30915550	3000	3000	3000	3000	0
122	20240514	185700	30915550	3000	3000	3000	3000	161
123	20240514	185600	30915550	3000	3000	3000	3000	0
124	20240514	185500	30915550	3000	3000	3000	3000	0
125	20240514	185400	30915550	3000	3000	3000	3000	0
126	20240514	185300	30915550	3000	3000	3000	3000	0
127	20240514	185200	30915550	3000	3000	3000	3000	0
128	20240514	185100	30915550	3000	3000	3000	3000	0
129	20240514	185000	30915550	3000	3000	3000	3000	0
130	20240514	184900	30915550	3000	3000	3000	3000	0
131	20240514	184800	30915550	3000	3000	3000	3000	0
132	20240514	184700	30915550	3000	3000	3000	3000	0
133	20240514	184600	30915550	3000	3000	3000	3000	0
134	20240514	184500	30915550	3000	3000	3000	3000	0
135	20240514	184400	30915550	3000	3000	3000	3000	0
136	20240514	184300	30915550	3000	3000	3000	3000	0
137	20240514	184200	30915550	3000	3000	3000	3000	0
138	20240514	184100	30915550	3000	3000	3000	3000	0
139	20240514	184000	30915550	3000	3000	3000	3000	0
140	20240514	183900	30915550	3000	3000	3000	3000	0
141	20240514	183800	30915550	3000	3000	3000	3000	0
142	20240514	183700	30915550	3000	3000	3000	3000	0
143	20240514	183600	30915550	3000	3000	3000	3000	0
144	20240514	183500	30915550	3000	3000	3000	3000	0
145	20240514	183400	30915550	3000	3000	3000	3000	0
146	20240514	183300	30915550	3000	3000	3000	3000	0
147	20240514	183200	30915550	3000	3000	3000	3000	0
148	20240514	183100	30915550	3000	3000	3000	3000	0
149	20240514	183000	30915550	3000	3000	3000	3000	0
150	20240514	182900	30915550	3000	3000	3000	3000	0
151	20240514	182800	30915550	3000	3000	3000	3000	0
152	20240514	182700	30915550	3000	3000	3000	3000	161
153	20240514	182600	30915550	3000	3000	3000	3000	0
154	20240514	182500	30915550	3000	3000	3000	3000	0
155	20240514	182400	30915550	3000	3000	3000	3000	0
156	20240514	182300	30915550	3000	3000	3000	3000	0
157	20240514	182200	30915550	3000	3000	3000	3000	0
158	20240514	182100	30915550	3000	3000	3000	3000	0
159	20240514	182000	30915550	3000	3000	3000	3000	0
160	20240514	181900	30915550	3000	3000	3000	3000	0
161	20240514	181800	30915550	3000	3000	3000	3000	0
162	20240514	181700	30915550	3000	3000	3000	3000	0
163	20240514	181600	30915550	3000	3000	3000	3000	0
164	20240514	181500	30915550	3000	3000	3000	3000	0
165	20240514	181400	30915550	3000	3000	3000	3000	0
166	20240514	181300	30915550	3000	3000	3000	3000	0
167	20240514	181200	30915550	3000	3000	3000	3000	0
168	20240514	181100	30915550	3000	3000	3000	3000	0
169	20240514	181000	30915550	3000	3000	3000	3000	0
170	20240514	180900	30915550	3000	3000	3000	3000	0
171	20240514	180800	30915550	3000	3000	3000	3000	0
172	20240514	180700	30915550	3000	3000	3000	3000	0
173	20240514	180600	30915550	3000	3000	3000	3000	0
174	20240514	180500	30915550	3000	3000	3000	3000	0
175	20240514	180400	30915550	3000	3000	3000	3000	0
176	20240514	180300	30915550	3000	3000	3000	3000	0
177	20240514	180200	30915550	3000	3000	3000	3000	0
178	20240514	180100	30915550	3000	3000	3000	3000	0
179	20240514	180000	30915550	3000	3000	3000	3000	0
180	20240514	175900	30915550	3000	3000	3000	3000	0
181	20240514	175800	30915550	3000	3000	3000	3000	0
182	20240514	175700	30915550	3000	3000	3000	3000	161
183	20240514	175600	30915550	3000	3000	3000	3000	0
184	20240514	175500	30915550	3000	3000	3000	3000	0
185	20240514	175400	30915550	3000	3000	3000	3000	0
186	20240514	175300	30915550	3000	3000	3000	3000	0
187	20240514	175200	30915550	3000	3000	3000	3000	0
188	20240514	175100	30915550	3000	3000	3000	3000	0
189	20240514	175000	30915550	3000	3000	3000	3000	0
190	20240514	174900	30915550	3000	3000	3000	3000	0
191	20240514	174800	30915550	3000	3000	3000	3000	0
192	20240514	174700	30915550	3000	3000	3000	3000	0
193	20240514	174600	30915550	3000	3000	3000	3000	0
194	20240514	174500	30915550	3000	3000	3000	3000	0
195	20240514	174400	30915550	3000	3000	3000	3000	0
196	20240514	174300	30915550	3000	3000	3000	3000	0
197	20240514	174200	30915550	3000	3000	3000	3000	0
198	20240514	174100	30915550	3000	3000	3000	3000	0
199	20240514	174000	30915550	3000	3000	3000	3000	0
200	20240514	173900	30915550	3000	3000	3000	3000	0
201	20240514	173800	30915550	3000	3000	3000	3000	0
202	20240514	173700	30915550	3000	3000	3000	3000	0
203	20240514	173600	30915550	3000	3000	3000	3000	0
204	20240514	173500	30915550	3000	3000	3000	3000	0
205	20240514	173400	30915550	3000	3000	3000	3000	0
206	20240514	173300	30915550	3000	3000	3000	3000	0
207	20240514	173200	30915550	3000	3000	3000	3000	0
208	20240514	173100	30915550	3000	3000	3000	3000	0
209	20240514	173000	30915550	3000	3000	3000	3000	0
210	20240514	172900	30915550	3000	3000	3000	3000	0
211	20240514	172800	30915550	3000	3000	3000	3000	0
212	20240514	172700	30915550	3000	3000	3000	3000	161
213	20240514	172600	30915550	3000	3000	3000	3000	0
214	20240514	172500	30915550	3000	3000	3000	3000	0
215	20240514	172400	30915550	3000	3000	3000	3000	0
216	20240514	172300	30915550	3000	3000	3000	3000	0
217	20240514	172200	30915550	3000	3000	3000	3000	0
218	20240514	172100	30915550	3000	3000	3000	3000	0
219	20240514	172000	30915550	3000	3000	3000	3000	0
220	20240514	171900	30915550	3000	3000	3000	3000	0
221	20240514	171800	30915550	3000	3000	3000	3000	0
222	20240514	171700	30915550	3000	3000	3000	3000	0
223	20240514	171600	30915550	3000	3000	3000	3000	0
224	20240514	171500	30915550	3000	3000	3000	3000	0
225	20240514	171400	30915550	3000	3000	3000	3000	0
226	20240514	171300	30915550	3000	3000	3000	3000	0
227	20240514	171200	30915550	3000	3000	3000	3000	0
228	20240514	171100	30915550	3000	3000	3000	3000	0
229	20240514	171000	30915550	3000	3000	3000	3000	0
230	20240514	170900	30915550	3000	3000	3000	3000	0
231	20240514	170800	30915550	3000	3000	3000	3000	0
232	20240514	170700	30915550	3000	3000	3000	3000	0
233	20240514	170600	30915550	3000	3000	3000	3000	0
234	20240514	170500	30915550	3000	3000	3000	3000	0
235	20240514	170400	30915550	3000	3000	3000	3000	0
236	20240514	170300	30915550	3000	3000	3000	3000	0
237	20240514	170200	30915550	3000	3000	3000	3000	0
238	20240514	170100	30915550	3000	3000	3000	3000	0
239	20240514	170000	30915550	3000	3000	3000	3000	0
240	20240514	165900	30915550	3000	3000	3000	3000	0
241	20240514	165800	30915550	3000	3000	3000	3000	0
242	20240514	165700	30915550	3000	3000	3000	3000	161
243	20240514	165600	30915550	3000	3000	3000	3000	0
244	20240514	165500	30915550	3000	3000	3000	3000	0
245	20240514	165400	30915550	3000	3000	3000	3000	0
246	20240514	165300	30915550	3000	3000	3000	3000	0
247	20240514	165200	30915550	3000	3000	3000	3000	0
248	20240514	165100	30915550	3000	3000	3000	3000	0
249	20240514	165000	30915550	3000	3000	3000	3000	0
250	20240514	164900	30915550	3000	3000	3000	3000	0
251	20240514	164800	30915550	3000	3000	3000	3000	0
252	20240514	164700	30915550	3000	3000	3000	3000	0
253	20240514	164600	30915550	3000	3000	3000	3000	0
254	20240514	164500	30915550	3000	3000	3000	3000	0
255	20240514	164400	30915550	3000	3000	3000	3000	0
256	20240514	164300	30915550	3000	3000	3000	3000	0
257	20240514	164200	30915550	3000	3000	3000	3000	0
258	20240514	164100	30915550	3000	3000	3000	3000	0
259	20240514	164000	30915550	3000	3000	3000	3000	0
260	20240514	163900	30915550	3000	3000	3000	3000	0
261	20240514	163800	30915550	3000	3000	3000	3000	0
262	20240514	163700	30915550	3000	3000	3000	3000	0
263	20240514	163600	30915550	3000	3000	3000	3000	0
264	20240514	163500	30915550	3000	3000	3000	3000	0
265	20240514	163400	30915550	3000	3000	3000	3000	0
266	20240514	163300	30915550	3000	3000	3000	3000	0
267	20240514	163200	30915550	3000	3000	3000	3000	0
268	20240514	163100	30915550	3000	3000	3000	3000	0
269	20240514	163000	30915550	3000	3000	3000	3000	0
270	20240514	162900	30915550	3000	3000	3000	3000	0
271	20240514	162800	30915550	3000	3000	3000	3000	0
272	20240514	162700	30915550	3000	3000	3000	3000	161
273	20240514	162600	30915550	3000	3000	3000	3000	0
274	20240514	162500	30915550	3000	3000	3000	3000	0
275	20240514	162400	30915550	3000	3000	3000	3000	0
276	20240514	162300	30915550	3000	3000	3000	3000	0
277	20240514	162200	30915550	3000	3000	3000	3000	0
278	20240514	162100	30915550	3000	3000	3000	3000	0
279	20240514	162000	30915550	3000	3000	3000	3000	0
280	20240514	161900	30915550	3000	3000	3000	3000	0
281	20240514	161800	30915550	3000	3000	3000	3000	0
282	20240514	161700	30915550	3000	3000	3000	3000	0
283	20240514	161600	30915550	3000	3000	3000	3000	0
284	20240514	161500	30915550	3000	3000	3000	3000	0
285	20240514	161400	30915550	3000	3000	3000	3000	0
286	20240514	161300	30915550	3000	3000	3000	3000	0
287	20240514	161200	30915550	3000	3000	3000	3000	0
288	20240514	161100	30915550	3000	3000	3000	3000	0
289	20240514	161000	30915550	3000	3000	3000	3000	0
290	20240514	160900	30915550	3000	3000	3000	3000	0
291	20240514	160800	30915550	3000	3000	3000	3000	0
292	20240514	160700	30915550	3000	3000	3000	3000	0
293	20240514	160600	30915550	3000	3000	3000	3000	0
294	20240514	160500	30915550	3000	3000	3000	3000	0
295	20240514	160400	30915550	3000	3000	3000	3000	0
296	20240514	160300	30915550	3000	3000	3000	3000	0
297	20240514	160200	30915550	3000	3000	3000	3000	0
298	20240514	160100	30915550	3000	3000	3000	3000	0
299	20240514	160000	30915550	3000	3000	3000	3000	0
300	20240514	155900	30915550	3000	3000	3000	3000	0
301	20240514	155800	30915550	3000	3000	3000	3000	0
302	20240514	155700	30915550	3000	3000	3000	3000	161
303	20240514	155600	30915550	3000	3000	3000	3000	0
304	20240514	155500	30915550	3000	3000	3000	3000	0
305	20240514	155400	30915550	3000	3000	3000	3000	0
306	20240514	155300	30915550	3000	3000	3000	3000	0
307	20240514	155200	30915550	3000	3000	3000	3000	0
308	20240514	155100	30915550	3000	3000	3000	3000	0
309	20240514	155000	30915550	3000	3000	3000	3000	0
310	20240514	154900	30915550	3000	3000	3000	3000	0
311	20240514	154800	30915550	3000	3000	3000	3000	0
312	20240514	154700	30915550	3000	3000	3000	3000	0
313	20240514	154600	30915550	3000	3000	3000	3000	0
314	20240514	154500	30915550	3000	3000	3000	3000	0
315	20240514	154400	30915550	3000	3000	3000	3000	0
316	20240514	154300	30915550	3000	3000	3000	3000	0
317	20240514	154200	30915550	3000	3000	3000	3000	0
318	20240514	154100	30915550	3000	3000	3000	3000	0
319	20240514	154000	30915550	3000	3000	3000	3000	0
320	20240514	153900	30915550	3000	3000	3000	3000	0
321	20240514	153800	30915550	3000	3000	3000	3000	0
322	20240514	153700	30915550	3000	3000	3000	3000	0
323	20240514	153600	30915550	3000	3000	3000	3000	0
324	20240514	153500	30915550	3000	3000	3000	3000	0
325	20240514	153400	30915550	3000	3000	3000	3000	0
326	20240514	153300	30915550	3000	3000	3000	3000	0
327	20240514	153200	30915550	3000	3000	3000	3000	0
328	20240514	153100	30915550	3000	3000	3000	3000	0
329	20240514	153000	30915550	3000	3000	3000	3000	161
330	20240514	152900	30432550	3000	3000	3000	3000	0
331	20240514	152800	30432550	3000	3000	3000	3000	0
332	20240514	152700	30432550	3000	3000	3000	3000	0
333	20240514	152600	30432550	3000	3000	3000	3000	0
334	20240514	152500	30432550	3000	3000	3000	3000	0
335	20240514	152400	30432550	3000	3000	3000	3000	0
336	20240514	152300	30432550	3000	3000	3000	3000	0
337	20240514	152200	30432550	3000	3000	3000	3000	0
338	20240514	152100	30432550	3000	3000	3000	3000	0
339	20240514	152000	30432550	3000	3000	3000	3000	0
340	20240514	151900	30432550	3000	3000	3000	3000	0
341	20240514	151800	30432550	3000	3000	3000	3000	0
342	20240514	151700	30432550	3000	3000	3000	3000	0
343	20240514	151600	30432550	3000	3000	3000	3000	0
344	20240514	151500	30432550	3000	3000	3000	3000	0
345	20240514	151400	30432550	3000	3000	3000	3000	0
346	20240514	151300	30432550	3000	3000	3000	3000	0
347	20240514	151200	30432550	3000	3000	3000	3000	0
348	20240514	151100	30432550	3000	3000	3000	3000	0
349	20240514	151000	30432550	3000	3000	3000	3000	0
350	20240514	150900	30432550	3000	3000	3000	3000	0
351	20240514	150800	30432550	3000	3000	3000	3000	0
352	20240514	150700	30432550	3000	3000	3000	3000	0
353	20240514	150600	30432550	3000	3000	3000	3000	0
354	20240514	150500	30432550	3000	3000	3000	3000	0
355	20240514	150400	30432550	3000	3000	3000	3000	1
356	20240514	150300	30429550	2990	2990	2990	2990	0
357	20240514	150200	30429550	2990	2990	2990	2990	0
358	20240514	150100	30429550	2990	2990	2990	2990	6
359	20240514	150000	30411610	2990	2990	2990	2990	453
360	20240514	145900	29057140	2985	2985	2985	2985	26
361	20240514	145800	28979530	2990	2990	2990	2990	0
362	20240514	145700	28979530	2990	2990	2990	2990	0
363	20240514	145600	28979530	2990	2990	2990	2990	63
364	20240514	145500	28791160	2995	2995	2995	2995	50
365	20240514	145400	28641410	2995	2995	2995	2995	0
366	20240514	145300	28641410	2995	2995	2995	2995	13
367	20240514	145200	28602475	2995	2995	2995	2995	0
368	20240514	145100	28602475	2995	2995	2995	2995	72
369	20240514	145000	28386835	3000	3000	3000	3000	0
370	20240514	144900	28386835	3000	3000	3000	3000	0
371	20240514	144800	28386835	3000	3000	3000	3000	0
372	20240514	144700	28386835	3000	3000	3000	3000	0
373	20240514	144600	28386835	3000	3000	3000	3000	1
374	20240514	144500	28383835	3000	3000	3000	3000	0
375	20240514	144400	28383835	3000	3000	3000	3000	0
376	20240514	144300	28383835	3000	3000	3000	3000	0
377	20240514	144200	28383835	3000	3000	3000	3000	0
378	20240514	144100	28383835	3000	3000	3000	3000	0
379	20240514	144000	28383835	3000	3000	3000	3000	0
380	20240514	143900	28383835	3000	3000	3000	3000	0
381	20240514	143800	28383835	3000	3000	3000	3000	0
382	20240514	143700	28383835	3000	3000	3000	3000	0
383	20240514	143600	28383835	3000	3000	3000	3000	0
384	20240514	143500	28383835	3000	3000	3000	3000	0
385	20240514	143400	28383835	3000	3000	3000	3000	0
386	20240514	143300	28383835	3000	3000	3000	3000	0
387	20240514	143200	28383835	3000	3000	3000	3000	0
388	20240514	143100	28383835	3000	3000	3000	3000	0
389	20240514	143000	28383835	3000	3000	3000	3000	0
390	20240514	142900	28383835	3000	3000	3000	3000	0
391	20240514	142800	28383835	3000	3000	3000	3000	0
392	20240514	142700	28383835	3000	3000	3000	3000	0
393	20240514	142600	28383835	3000	3000	3000	3000	0
394	20240514	142500	28383835	3000	3000	3000	3000	0
395	20240514	142400	28383835	3000	3000	3000	3000	0
396	20240514	142300	28383835	3000	3000	3000	3000	0
397	20240514	142200	28383835	3000	3000	3000	3000	0
398	20240514	142100	28383835	3000	3000	3000	3000	0
399	20240514	142000	28383835	3000	3000	3000	3000	0
400	20240514	141900	28383835	3000	3000	3000	3000	0
401	20240514	141800	28383835	3000	3000	3000	3000	0
402	20240514	141700	28383835	3000	3000	3000	3000	0
403	20240514	141600	28383835	3000	3000	3000	3000	0
404	20240514	141500	28383835	3000	3000	3000	3000	0
405	20240514	141400	28383835	3000	3000	3000	3000	0
406	20240514	141300	28383835	3000	3000	3000	3000	1
407	20240514	141200	28380835	3000	3000	3000	3000	0
408	20240514	141100	28380835	3000	3000	3000	3000	3
409	20240514	141000	28371835	3000	3000	3000	3000	0
410	20240514	140900	28371835	3000	3000	3000	3000	4
411	20240514	140800	28359835	3000	3000	3000	3000	26
412	20240514	140700	28281835	3000	3000	3000	3000	10
413	20240514	140600	28251835	3000	3000	3000	3000	0
414	20240514	140500	28251835	3000	2985	3000	2985	2335
415	20240514	140400	21257125	2985	2985	2985	2985	0
416	20240514	140300	21257125	2985	2985	2985	2985	0
417	20240514	140200	21257125	2985	2985	2985	2985	0
418	20240514	140100	21257125	2985	2985	2985	2985	0
419	20240514	140000	21257125	2985	2985	2985	2985	0
420	20240514	135900	21257125	2985	2985	2985	2985	0
421	20240514	135800	21257125	2985	2985	2985	2985	0
422	20240514	135700	21257125	2985	2985	2985	2985	0
423	20240514	135600	21257125	2985	2985	2985	2985	0
424	20240514	135500	21257125	2985	2985	2985	2985	6
425	20240514	135400	21239215	2975	2975	2975	2975	0
426	20240514	135300	21239215	2975	2975	2975	2975	0
427	20240514	135200	21239215	2975	2975	2975	2975	0
428	20240514	135100	21239215	2975	2975	2975	2975	0
429	20240514	135000	21239215	2975	2975	2975	2975	116
430	20240514	134900	20894115	2975	2975	2975	2975	0
431	20240514	134800	20894115	2975	2975	2975	2975	0
432	20240514	134700	20894115	2975	2975	2975	2975	0
433	20240514	134600	20894115	2975	2975	2975	2975	0
434	20240514	134500	20894115	2975	2975	2975	2975	0
435	20240514	134400	20894115	2975	2975	2975	2975	0
436	20240514	134300	20894115	2975	2975	2975	2975	0
437	20240514	134200	20894115	2975	2975	2975	2975	0
438	20240514	134100	20894115	2975	2975	2975	2975	0
439	20240514	134000	20894115	2975	2975	2975	2975	0
440	20240514	133900	20894115	2975	2975	2975	2975	0
441	20240514	133800	20894115	2975	2975	2975	2975	0
442	20240514	133700	20894115	2975	2975	2975	2975	0
443	20240514	133600	20894115	2975	2975	2975	2975	0
444	20240514	133500	20894115	2975	2975	2975	2975	2
445	20240514	133400	20888165	2970	2970	2970	2970	0
446	20240514	133300	20888165	2970	2970	2970	2970	50
447	20240514	133200	20739665	2970	2970	2970	2970	0
448	20240514	133100	20739665	2970	2970	2970	2970	600
449	20240514	133000	18957665	2970	2970	2970	2970	0
450	20240514	132900	18957665	2970	2970	2970	2970	0
451	20240514	132800	18957665	2970	2970	2970	2970	0
452	20240514	132700	18957665	2970	2970	2970	2970	2255
453	20240514	132600	12260315	2970	2970	2970	2970	0
454	20240514	132500	12260315	2970	2970	2970	2970	0
455	20240514	132400	12260315	2970	2970	2970	2970	0
456	20240514	132300	12260315	2970	2970	2970	2970	0
457	20240514	132200	12260315	2970	2970	2970	2970	1
458	20240514	132100	12257345	2970	2970	2970	2970	0
459	20240514	132000	12257345	2970	2970	2970	2970	0
460	20240514	131900	12257345	2970	2970	2970	2970	0
461	20240514	131800	12257345	2970	2970	2970	2970	0
462	20240514	131700	12257345	2970	2970	2970	2970	0
463	20240514	131600	12257345	2970	2970	2970	2970	0
464	20240514	131500	12257345	2970	2970	2970	2970	19
465	20240514	131400	12200915	2970	2970	2970	2970	5
466	20240514	131300	12186065	2970	2970	2970	2970	0
467	20240514	131200	12186065	2970	2970	2970	2970	0
468	20240514	131100	12186065	2970	2970	2970	2970	0
469	20240514	131000	12186065	2970	2970	2970	2970	0
470	20240514	130900	12186065	2970	2970	2970	2970	0
471	20240514	130800	12186065	2970	2970	2970	2970	0
472	20240514	130700	12186065	2970	2970	2970	2970	0
473	20240514	130600	12186065	2970	2970	2970	2970	0
474	20240514	130500	12186065	2970	2970	2970	2970	0
475	20240514	130400	12186065	2970	2970	2970	2970	0
476	20240514	130300	12186065	2970	2970	2970	2970	0
477	20240514	130200	12186065	2970	2970	2970	2970	0
478	20240514	130100	12186065	2970	2970	2970	2970	0
479	20240514	130000	12186065	2970	2970	2970	2970	0
480	20240514	125900	12186065	2970	2975	2975	2970	10
481	20240514	125800	12156360	2975	2975	2975	2975	0
482	20240514	125700	12156360	2975	2980	2980	2975	29
483	20240514	125600	12069955	2985	2985	2985	2985	0
484	20240514	125500	12069955	2985	2985	2985	2985	0
485	20240514	125400	12069955	2985	2985	2985	2985	0
486	20240514	125300	12069955	2985	2985	2985	2985	0
487	20240514	125200	12069955	2985	2985	2985	2985	10
488	20240514	125100	12040105	2985	2985	2985	2985	0
489	20240514	125000	12040105	2985	2985	2985	2985	0
490	20240514	124900	12040105	2985	2985	2985	2985	0
491	20240514	124800	12040105	2985	2985	2985	2985	0
492	20240514	124700	12040105	2985	2985	2985	2985	0
493	20240514	124600	12040105	2985	2985	2985	2985	0
494	20240514	124500	12040105	2985	2985	2985	2985	0
495	20240514	124400	12040105	2985	2985	2985	2985	0
496	20240514	124300	12040105	2985	2985	2985	2985	0
497	20240514	124200	12040105	2985	2985	2985	2985	0
498	20240514	124100	12040105	2985	2985	2985	2985	0
499	20240514	124000	12040105	2985	2985	2985	2985	0
500	20240514	123900	12040105	2985	2985	2985	2985	0
501	20240514	123800	12040105	2985	2985	2985	2985	0
502	20240514	123700	12040105	2985	2985	2985	2985	0
503	20240514	123600	12040105	2985	2985	2985	2985	0
504	20240514	123500	12040105	2985	2985	2985	2985	0
505	20240514	123400	12040105	2985	2985	2985	2985	0
506	20240514	123300	12040105	2985	2985	2985	2985	0
507	20240514	123200	12040105	2985	2985	2985	2985	0
508	20240514	123100	12040105	2985	2985	2985	2985	0
509	20240514	123000	12040105	2985	2985	2985	2985	0
510	20240514	122900	12040105	2985	2985	2985	2985	0
511	20240514	122800	12040105	2985	2985	2985	2985	0
512	20240514	122700	12040105	2985	2985	2985	2985	0
513	20240514	122600	12040105	2985	2985	2985	2985	0
514	20240514	122500	12040105	2985	2985	2985	2985	0
515	20240514	122400	12040105	2985	2985	2985	2985	0
516	20240514	122300	12040105	2985	2985	2985	2985	0
517	20240514	122200	12040105	2985	2985	2985	2985	0
518	20240514	122100	12040105	2985	2985	2985	2985	0
519	20240514	122000	12040105	2985	2985	2985	2985	0
520	20240514	121900	12040105	2985	2985	2985	2985	0
521	20240514	121800	12040105	2985	2985	2985	2985	0
522	20240514	121700	12040105	2985	2985	2985	2985	0
523	20240514	121600	12040105	2985	2985	2985	2985	0
524	20240514	121500	12040105	2985	2985	2985	2985	0
525	20240514	121400	12040105	2985	2985	2985	2985	0
526	20240514	121300	12040105	2985	2985	2985	2985	0
527	20240514	121200	12040105	2985	2985	2985	2985	0
528	20240514	121100	12040105	2985	2985	2985	2985	0
529	20240514	121000	12040105	2985	2985	2985	2985	0
530	20240514	120900	12040105	2985	2985	2985	2985	0
531	20240514	120800	12040105	2985	2985	2985	2985	51
532	20240514	120700	11887870	2985	2985	2985	2985	206
533	20240514	120600	11272960	2985	2985	2985	2985	0
534	20240514	120500	11272960	2985	2985	2985	2985	0
535	20240514	120400	11272960	2985	2985	2985	2985	0
536	20240514	120300	11272960	2985	2985	2985	2985	0
537	20240514	120200	11272960	2985	2985	2985	2985	0
538	20240514	120100	11272960	2985	2985	2985	2985	0
539	20240514	120000	11272960	2985	2985	2985	2985	0
540	20240514	115900	11272960	2985	2985	2985	2985	0
541	20240514	115800	11272960	2985	2985	2985	2985	0
542	20240514	115700	11272960	2985	2985	2985	2985	0
543	20240514	115600	11272960	2985	2985	2985	2985	0
544	20240514	115500	11272960	2985	2985	2985	2985	0
545	20240514	115400	11272960	2985	2985	2985	2985	0
546	20240514	115300	11272960	2985	2985	2985	2985	0
547	20240514	115200	11272960	2985	2985	2985	2985	0
548	20240514	115100	11272960	2985	2985	2985	2985	0
549	20240514	115000	11272960	2985	2985	2985	2985	8
550	20240514	114900	11249080	2980	2980	2980	2980	0
551	20240514	114800	11249080	2980	2980	2980	2980	0
552	20240514	114700	11249080	2980	2980	2980	2980	0
553	20240514	114600	11249080	2980	2980	2980	2980	0
554	20240514	114500	11249080	2980	2980	2980	2980	0
555	20240514	114400	11249080	2980	2980	2980	2980	0
556	20240514	114300	11249080	2980	2980	2980	2980	0
557	20240514	114200	11249080	2980	2980	2980	2980	0
558	20240514	114100	11249080	2980	2980	2980	2980	0
559	20240514	114000	11249080	2980	2980	2980	2980	0
560	20240514	113900	11249080	2980	2980	2980	2980	0
561	20240514	113800	11249080	2980	2980	2980	2980	0
562	20240514	113700	11249080	2980	2980	2980	2980	0
563	20240514	113600	11249080	2980	2980	2980	2980	0
564	20240514	113500	11249080	2980	2980	2980	2980	0
565	20240514	113400	11249080	2980	2980	2980	2980	0
566	20240514	113300	11249080	2980	2980	2980	2980	50
567	20240514	113200	11100080	2975	2975	2975	2975	0
568	20240514	113100	11100080	2975	2975	2975	2975	0
569	20240514	113000	11100080	2975	2975	2975	2975	0
570	20240514	112900	11100080	2975	2975	2975	2975	0
571	20240514	112800	11100080	2975	2975	2975	2975	0
572	20240514	112700	11100080	2975	2975	2975	2975	0
573	20240514	112600	11100080	2975	2975	2975	2975	0
574	20240514	112500	11100080	2975	2975	2975	2975	0
575	20240514	112400	11100080	2975	2975	2975	2975	0
576	20240514	112300	11100080	2975	2975	2975	2975	0
577	20240514	112200	11100080	2975	2975	2975	2975	0
578	20240514	112100	11100080	2975	2975	2975	2975	0
579	20240514	112000	11100080	2975	2975	2975	2975	0
580	20240514	111900	11100080	2975	2975	2975	2975	0
581	20240514	111800	11100080	2975	2975	2975	2975	0
582	20240514	111700	11100080	2975	2975	2975	2975	0
583	20240514	111600	11100080	2975	2975	2975	2975	0
584	20240514	111500	11100080	2975	2975	2975	2975	0
585	20240514	111400	11100080	2975	2975	2975	2975	24
586	20240514	111300	11028680	2975	2975	2975	2975	0
587	20240514	111200	11028680	2975	2975	2975	2975	0
588	20240514	111100	11028680	2975	2975	2975	2975	0
589	20240514	111000	11028680	2975	2975	2975	2975	0
590	20240514	110900	11028680	2975	2975	2975	2975	0
591	20240514	110800	11028680	2975	2975	2975	2975	0
592	20240514	110700	11028680	2975	2975	2975	2975	73
593	20240514	110600	10811505	2980	2980	2980	2980	0
594	20240514	110500	10811505	2980	2980	2980	2980	0
595	20240514	110400	10811505	2980	2980	2980	2980	0
596	20240514	110300	10811505	2980	2980	2980	2980	0
597	20240514	110200	10811505	2980	2980	2980	2980	0
598	20240514	110100	10811505	2980	2980	2980	2980	0
599	20240514	110000	10811505	2980	2980	2980	2980	0
600	20240514	105900	10811505	2980	2980	2980	2980	0
601	20240514	105800	10811505	2980	2980	2980	2980	0
602	20240514	105700	10811505	2980	2980	2980	2980	0
603	20240514	105600	10811505	2980	2980	2980	2980	0
604	20240514	105500	10811505	2980	2980	2980	2980	0
605	20240514	105400	10811505	2980	2980	2980	2980	0
606	20240514	105300	10811505	2980	2980	2980	2980	0
607	20240514	105200	10811505	2980	2980	2980	2980	0
608	20240514	105100	10811505	2980	2980	2980	2980	0
609	20240514	105000	10811505	2980	2980	2980	2980	20
610	20240514	104900	10751905	2990	2990	2990	2990	0
611	20240514	104800	10751905	2990	2990	2990	2990	0
612	20240514	104700	10751905	2990	2990	2990	2990	0
613	20240514	104600	10751905	2990	2990	2990	2990	0
614	20240514	104500	10751905	2990	2990	2990	2990	0
615	20240514	104400	10751905	2990	2990	2990	2990	0
616	20240514	104300	10751905	2990	2990	2990	2990	0
617	20240514	104200	10751905	2990	2990	2990	2990	0
618	20240514	104100	10751905	2990	2990	2990	2990	200
619	20240514	104000	10153905	3020	2995	3020	2995	101
620	20240514	103900	9850630	3000	3000	3000	3000	0
621	20240514	103800	9850630	3000	3000	3000	3000	0
622	20240514	103700	9850630	3000	3000	3000	3000	0
623	20240514	103600	9850630	3000	3000	3000	3000	0
624	20240514	103500	9850630	3000	3000	3000	3000	0
625	20240514	103400	9850630	3000	3000	3000	3000	0
626	20240514	103300	9850630	3000	3000	3000	3000	0
627	20240514	103200	9850630	3000	3000	3000	3000	0
628	20240514	103100	9850630	3000	3000	3000	3000	0
629	20240514	103000	9850630	3000	3000	3000	3000	0
630	20240514	102900	9850630	3000	3000	3000	3000	0
631	20240514	102800	9850630	3000	3000	3000	3000	0
632	20240514	102700	9850630	3000	3000	3000	3000	0
633	20240514	102600	9850630	3000	3000	3000	3000	30
634	20240514	102500	9760630	3000	3000	3000	3000	0
635	20240514	102400	9760630	3000	3000	3000	3000	0
636	20240514	102300	9760630	3000	3000	3000	3000	0
637	20240514	102200	9760630	3000	3000	3000	3000	0
638	20240514	102100	9760630	3000	3000	3000	3000	0
639	20240514	102000	9760630	3000	3000	3000	3000	0
640	20240514	101900	9760630	3000	3000	3000	3000	0
641	20240514	101800	9760630	3000	3000	3000	3000	1
642	20240514	101700	9757630	3030	3030	3030	3030	0
643	20240514	101600	9757630	3030	3030	3030	3030	0
644	20240514	101500	9757630	3030	3030	3030	3030	0
645	20240514	101400	9757630	3030	3030	3030	3030	0
646	20240514	101300	9757630	3030	3030	3030	2975	51
647	20240514	101200	9603995	3015	3015	3015	3015	2
648	20240514	101100	9597965	3015	2970	3015	2970	1660
649	20240514	101000	4649150	2965	2965	2965	2965	482
650	20240514	100900	3220020	2965	2965	2965	2965	0
651	20240514	100800	3220020	2965	2965	2965	2965	0
652	20240514	100700	3220020	2965	2965	2965	2965	0
653	20240514	100600	3220020	2965	2965	2965	2965	0
654	20240514	100500	3220020	2965	2965	2965	2965	0
655	20240514	100400	3220020	2965	2965	2965	2965	0
656	20240514	100300	3220020	2965	2965	2965	2965	0
657	20240514	100200	3220020	2965	2965	2965	2965	0
658	20240514	100100	3220020	2965	2965	2965	2965	2
659	20240514	100000	3214090	2960	2960	2960	2960	0
660	20240514	095900	3214090	2960	2960	2960	2960	2
661	20240514	095800	3208170	2965	2965	2965	2965	1
662	20240514	095700	3205205	2965	2965	2965	2965	0
663	20240514	095600	3205205	2965	2965	2965	2965	0
664	20240514	095500	3205205	2965	2965	2965	2965	0
665	20240514	095400	3205205	2965	2965	2965	2965	0
666	20240514	095300	3205205	2965	2965	2965	2965	1
667	20240514	095200	3202240	2965	2965	2965	2965	1
668	20240514	095100	3199275	2965	2965	2965	2965	1
669	20240514	095000	3196310	2965	2965	2965	2965	0
670	20240514	094900	3196310	2965	2965	2965	2965	0
671	20240514	094800	3196310	2965	2965	2965	2965	0
672	20240514	094700	3196310	2965	2965	2965	2965	0
673	20240514	094600	3196310	2965	2965	2965	2965	0
674	20240514	094500	3196310	2965	2965	2965	2965	0
675	20240514	094400	3196310	2965	2965	2965	2965	0
676	20240514	094300	3196310	2965	2965	2965	2965	0
677	20240514	094200	3196310	2965	2965	2965	2965	0
678	20240514	094100	3196310	2965	2965	2965	2965	5
679	20240514	094000	3181485	2965	2965	2965	2965	0
680	20240514	093900	3181485	2965	2965	2965	2965	0
681	20240514	093800	3181485	2965	2965	2965	2965	0
682	20240514	093700	3181485	2965	2965	2965	2965	0
683	20240514	093600	3181485	2965	2965	2965	2965	0
684	20240514	093500	3181485	2965	2965	2965	2965	3
685	20240514	093400	3172590	2955	2955	2955	2955	0
686	20240514	093300	3172590	2955	2955	2955	2955	0
687	20240514	093200	3172590	2955	2955	2955	2955	0
688	20240514	093100	3172590	2955	2955	2955	2955	0
689	20240514	093000	3172590	2955	2955	2955	2955	0
690	20240514	092900	3172590	2955	2955	2955	2955	0
691	20240514	092800	3172590	2955	2955	2955	2955	0
692	20240514	092700	3172590	2955	2955	2955	2955	0
693	20240514	092600	3172590	2955	2955	2955	2955	0
694	20240514	092500	3172590	2955	2955	2955	2955	0
695	20240514	092400	3172590	2955	2955	2955	2955	0
696	20240514	092300	3172590	2955	2955	2955	2955	0
697	20240514	092200	3172590	2955	2955	2955	2955	0
698	20240514	092100	3172590	2955	2955	2955	2955	0
699	20240514	092000	3172590	2955	2955	2955	2955	0
700	20240514	091900	3172590	2955	2955	2955	2955	0
701	20240514	091800	3172590	2955	2955	2955	2955	0
702	20240514	091700	3172590	2955	2955	2955	2955	0
703	20240514	091600	3172590	2955	2955	2955	2955	89
704	20240514	091500	2909595	2950	2950	2950	2950	0
705	20240514	091400	2909595	2950	2950	2950	2950	32
706	20240514	091300	2815195	2950	2950	2950	2950	0
707	20240514	091200	2815195	2950	2950	2950	2950	0
708	20240514	091100	2815195	2950	2950	2950	2950	0
709	20240514	091000	2815195	2950	2950	2950	2950	22
710	20240514	090900	2750295	2955	2955	2955	2955	0
711	20240514	090800	2750295	2955	2955	2955	2955	0
712	20240514	090700	2750295	2955	2955	2955	2955	0
713	20240514	090600	2750295	2955	2955	2955	2955	0
714	20240514	090500	2750295	2955	2955	2955	2955	1
715	20240514	090400	2747340	2930	2930	2930	2930	0
716	20240514	090300	2747340	2930	2930	2930	2930	0
717	20240514	090200	2747340	2930	2930	2930	2930	0
718	20240514	090100	2747340	2930	2940	2940	2930	395
719	20240514	090000	1587600	2940	2940	2940	2940	540