KissMeData/023350/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	190500	102440010	5470	5470	5470	5470	1405
3	20240514	190400	102440010	5470	5470	5470	5470	0
4	20240514	190300	102440010	5470	5470	5470	5470	0
5	20240514	190200	102440010	5470	5470	5470	5470	0
6	20240514	190100	102440010	5470	5470	5470	5470	0
7	20240514	190000	102440010	5470	5470	5470	5470	0
8	20240514	185900	102440010	5470	5470	5470	5470	0
9	20240514	185800	102440010	5470	5470	5470	5470	0
10	20240514	185700	102440010	5470	5470	5470	5470	0
11	20240514	185600	102440010	5470	5470	5470	5470	0
12	20240514	185500	102440010	5470	5470	5470	5470	0
13	20240514	185400	102440010	5470	5470	5470	5470	0
14	20240514	185300	102440010	5470	5470	5470	5470	0
15	20240514	185200	102440010	5470	5470	5470	5470	0
16	20240514	185100	102440010	5470	5470	5470	5470	0
17	20240514	185000	102440010	5470	5470	5470	5470	0
18	20240514	184900	102440010	5470	5470	5470	5470	0
19	20240514	184800	102440010	5470	5470	5470	5470	0
20	20240514	184700	102440010	5470	5470	5470	5470	0
21	20240514	184600	102440010	5470	5470	5470	5470	0
22	20240514	184500	102440010	5470	5470	5470	5470	0
23	20240514	184400	102440010	5470	5470	5470	5470	0
24	20240514	184300	102440010	5470	5470	5470	5470	0
25	20240514	184200	102440010	5470	5470	5470	5470	0
26	20240514	184100	102440010	5470	5470	5470	5470	0
27	20240514	184000	102440010	5470	5470	5470	5470	0
28	20240514	183900	102440010	5470	5470	5470	5470	0
29	20240514	183800	102440010	5470	5470	5470	5470	0
30	20240514	183700	102440010	5470	5470	5470	5470	0
31	20240514	183600	102440010	5470	5470	5470	5470	0
32	20240514	183500	102440010	5470	5470	5470	5470	1405
33	20240514	183400	102440010	5470	5470	5470	5470	0
34	20240514	183300	102440010	5470	5470	5470	5470	0
35	20240514	183200	102440010	5470	5470	5470	5470	0
36	20240514	183100	102440010	5470	5470	5470	5470	0
37	20240514	183000	102440010	5470	5470	5470	5470	0
38	20240514	182900	102440010	5470	5470	5470	5470	0
39	20240514	182800	102440010	5470	5470	5470	5470	0
40	20240514	182700	102440010	5470	5470	5470	5470	0
41	20240514	182600	102440010	5470	5470	5470	5470	0
42	20240514	182500	102440010	5470	5470	5470	5470	0
43	20240514	182400	102440010	5470	5470	5470	5470	0
44	20240514	182300	102440010	5470	5470	5470	5470	0
45	20240514	182200	102440010	5470	5470	5470	5470	0
46	20240514	182100	102440010	5470	5470	5470	5470	0
47	20240514	182000	102440010	5470	5470	5470	5470	0
48	20240514	181900	102440010	5470	5470	5470	5470	0
49	20240514	181800	102440010	5470	5470	5470	5470	0
50	20240514	181700	102440010	5470	5470	5470	5470	0
51	20240514	181600	102440010	5470	5470	5470	5470	0
52	20240514	181500	102440010	5470	5470	5470	5470	0
53	20240514	181400	102440010	5470	5470	5470	5470	0
54	20240514	181300	102440010	5470	5470	5470	5470	0
55	20240514	181200	102440010	5470	5470	5470	5470	0
56	20240514	181100	102440010	5470	5470	5470	5470	0
57	20240514	181000	102440010	5470	5470	5470	5470	0
58	20240514	180900	102440010	5470	5470	5470	5470	0
59	20240514	180800	102440010	5470	5470	5470	5470	0
60	20240514	180700	102440010	5470	5470	5470	5470	0
61	20240514	180600	102440010	5470	5470	5470	5470	0
62	20240514	180500	102440010	5470	5470	5470	5470	1405
63	20240514	180400	102440010	5470	5470	5470	5470	0
64	20240514	180300	102440010	5470	5470	5470	5470	0
65	20240514	180200	102440010	5470	5470	5470	5470	0
66	20240514	180100	102440010	5470	5470	5470	5470	0
67	20240514	180000	102440010	5470	5470	5470	5470	0
68	20240514	175900	102440010	5470	5470	5470	5470	0
69	20240514	175800	102440010	5470	5470	5470	5470	0
70	20240514	175700	102440010	5470	5470	5470	5470	0
71	20240514	175600	102440010	5470	5470	5470	5470	0
72	20240514	175500	102440010	5470	5470	5470	5470	0
73	20240514	175400	102440010	5470	5470	5470	5470	0
74	20240514	175300	102440010	5470	5470	5470	5470	0
75	20240514	175200	102440010	5470	5470	5470	5470	0
76	20240514	175100	102440010	5470	5470	5470	5470	0
77	20240514	175000	102440010	5470	5470	5470	5470	0
78	20240514	174900	102440010	5470	5470	5470	5470	0
79	20240514	174800	102440010	5470	5470	5470	5470	0
80	20240514	174700	102440010	5470	5470	5470	5470	0
81	20240514	174600	102440010	5470	5470	5470	5470	0
82	20240514	174500	102440010	5470	5470	5470	5470	0
83	20240514	174400	102440010	5470	5470	5470	5470	0
84	20240514	174300	102440010	5470	5470	5470	5470	0
85	20240514	174200	102440010	5470	5470	5470	5470	0
86	20240514	174100	102440010	5470	5470	5470	5470	0
87	20240514	174000	102440010	5470	5470	5470	5470	0
88	20240514	173900	102440010	5470	5470	5470	5470	0
89	20240514	173800	102440010	5470	5470	5470	5470	0
90	20240514	173700	102440010	5470	5470	5470	5470	0
91	20240514	173600	102440010	5470	5470	5470	5470	0
92	20240514	173500	102440010	5470	5470	5470	5470	1405
93	20240514	173400	102440010	5470	5470	5470	5470	0
94	20240514	173300	102440010	5470	5470	5470	5470	0
95	20240514	173200	102440010	5470	5470	5470	5470	0
96	20240514	173100	102440010	5470	5470	5470	5470	0
97	20240514	173000	102440010	5470	5470	5470	5470	0
98	20240514	172900	102440010	5470	5470	5470	5470	0
99	20240514	172800	102440010	5470	5470	5470	5470	0
100	20240514	172700	102440010	5470	5470	5470	5470	0
101	20240514	172600	102440010	5470	5470	5470	5470	0
102	20240514	172500	102440010	5470	5470	5470	5470	0
103	20240514	172400	102440010	5470	5470	5470	5470	0
104	20240514	172300	102440010	5470	5470	5470	5470	0
105	20240514	172200	102440010	5470	5470	5470	5470	0
106	20240514	172100	102440010	5470	5470	5470	5470	0
107	20240514	172000	102440010	5470	5470	5470	5470	0
108	20240514	171900	102440010	5470	5470	5470	5470	0
109	20240514	171800	102440010	5470	5470	5470	5470	0
110	20240514	171700	102440010	5470	5470	5470	5470	0
111	20240514	171600	102440010	5470	5470	5470	5470	0
112	20240514	171500	102440010	5470	5470	5470	5470	0
113	20240514	171400	102440010	5470	5470	5470	5470	0
114	20240514	171300	102440010	5470	5470	5470	5470	0
115	20240514	171200	102440010	5470	5470	5470	5470	0
116	20240514	171100	102440010	5470	5470	5470	5470	0
117	20240514	171000	102440010	5470	5470	5470	5470	0
118	20240514	170900	102440010	5470	5470	5470	5470	0
119	20240514	170800	102440010	5470	5470	5470	5470	0
120	20240514	170700	102440010	5470	5470	5470	5470	0
121	20240514	170600	102440010	5470	5470	5470	5470	0
122	20240514	170500	102440010	5470	5470	5470	5470	1405
123	20240514	170400	102440010	5470	5470	5470	5470	0
124	20240514	170300	102440010	5470	5470	5470	5470	0
125	20240514	170200	102440010	5470	5470	5470	5470	0
126	20240514	170100	102440010	5470	5470	5470	5470	0
127	20240514	170000	102440010	5470	5470	5470	5470	0
128	20240514	165900	102440010	5470	5470	5470	5470	0
129	20240514	165800	102440010	5470	5470	5470	5470	0
130	20240514	165700	102440010	5470	5470	5470	5470	0
131	20240514	165600	102440010	5470	5470	5470	5470	0
132	20240514	165500	102440010	5470	5470	5470	5470	0
133	20240514	165400	102440010	5470	5470	5470	5470	0
134	20240514	165300	102440010	5470	5470	5470	5470	0
135	20240514	165200	102440010	5470	5470	5470	5470	0
136	20240514	165100	102440010	5470	5470	5470	5470	0
137	20240514	165000	102440010	5470	5470	5470	5470	0
138	20240514	164900	102440010	5470	5470	5470	5470	0
139	20240514	164800	102440010	5470	5470	5470	5470	0
140	20240514	164700	102440010	5470	5470	5470	5470	0
141	20240514	164600	102440010	5470	5470	5470	5470	0
142	20240514	164500	102440010	5470	5470	5470	5470	0
143	20240514	164400	102440010	5470	5470	5470	5470	0
144	20240514	164300	102440010	5470	5470	5470	5470	0
145	20240514	164200	102440010	5470	5470	5470	5470	0
146	20240514	164100	102440010	5470	5470	5470	5470	0
147	20240514	164000	102440010	5470	5470	5470	5470	0
148	20240514	163900	102440010	5470	5470	5470	5470	0
149	20240514	163800	102440010	5470	5470	5470	5470	0
150	20240514	163700	102440010	5470	5470	5470	5470	0
151	20240514	163600	102440010	5470	5470	5470	5470	0
152	20240514	163500	102440010	5470	5470	5470	5470	1405
153	20240514	163400	102440010	5470	5470	5470	5470	0
154	20240514	163300	102440010	5470	5470	5470	5470	0
155	20240514	163200	102440010	5470	5470	5470	5470	0
156	20240514	163100	102440010	5470	5470	5470	5470	0
157	20240514	163000	102440010	5470	5470	5470	5470	0
158	20240514	162900	102440010	5470	5470	5470	5470	0
159	20240514	162800	102440010	5470	5470	5470	5470	0
160	20240514	162700	102440010	5470	5470	5470	5470	0
161	20240514	162600	102440010	5470	5470	5470	5470	0
162	20240514	162500	102440010	5470	5470	5470	5470	0
163	20240514	162400	102440010	5470	5470	5470	5470	0
164	20240514	162300	102440010	5470	5470	5470	5470	0
165	20240514	162200	102440010	5470	5470	5470	5470	0
166	20240514	162100	102440010	5470	5470	5470	5470	0
167	20240514	162000	102440010	5470	5470	5470	5470	0
168	20240514	161900	102440010	5470	5470	5470	5470	0
169	20240514	161800	102440010	5470	5470	5470	5470	0
170	20240514	161700	102440010	5470	5470	5470	5470	0
171	20240514	161600	102440010	5470	5470	5470	5470	0
172	20240514	161500	102440010	5470	5470	5470	5470	0
173	20240514	161400	102440010	5470	5470	5470	5470	0
174	20240514	161300	102440010	5470	5470	5470	5470	0
175	20240514	161200	102440010	5470	5470	5470	5470	0
176	20240514	161100	102440010	5470	5470	5470	5470	0
177	20240514	161000	102440010	5470	5470	5470	5470	0
178	20240514	160900	102440010	5470	5470	5470	5470	0
179	20240514	160800	102440010	5470	5470	5470	5470	0
180	20240514	160700	102440010	5470	5470	5470	5470	0
181	20240514	160600	102440010	5470	5470	5470	5470	0
182	20240514	160500	102440010	5470	5470	5470	5470	1405
183	20240514	160400	102440010	5470	5470	5470	5470	0
184	20240514	160300	102440010	5470	5470	5470	5470	0
185	20240514	160200	102440010	5470	5470	5470	5470	0
186	20240514	160100	102440010	5470	5470	5470	5470	0
187	20240514	160000	102440010	5470	5470	5470	5470	0
188	20240514	155900	102440010	5470	5470	5470	5470	0
189	20240514	155800	102440010	5470	5470	5470	5470	0
190	20240514	155700	102440010	5470	5470	5470	5470	0
191	20240514	155600	102440010	5470	5470	5470	5470	0
192	20240514	155500	102440010	5470	5470	5470	5470	0
193	20240514	155400	102440010	5470	5470	5470	5470	0
194	20240514	155300	102440010	5470	5470	5470	5470	0
195	20240514	155200	102440010	5470	5470	5470	5470	0
196	20240514	155100	102440010	5470	5470	5470	5470	0
197	20240514	155000	102440010	5470	5470	5470	5470	0
198	20240514	154900	102440010	5470	5470	5470	5470	0
199	20240514	154800	102440010	5470	5470	5470	5470	0
200	20240514	154700	102440010	5470	5470	5470	5470	0
201	20240514	154600	102440010	5470	5470	5470	5470	0
202	20240514	154500	102440010	5470	5470	5470	5470	0
203	20240514	154400	102440010	5470	5470	5470	5470	0
204	20240514	154300	102440010	5470	5470	5470	5470	0
205	20240514	154200	102440010	5470	5470	5470	5470	0
206	20240514	154100	102440010	5470	5470	5470	5470	0
207	20240514	154000	102440010	5470	5470	5470	5470	0
208	20240514	153900	102440010	5470	5470	5470	5470	0
209	20240514	153800	102440010	5470	5470	5470	5470	0
210	20240514	153700	102440010	5470	5470	5470	5470	0
211	20240514	153600	102440010	5470	5470	5470	5470	0
212	20240514	153500	102440010	5470	5470	5470	5470	1405
213	20240514	153400	102440010	5470	5470	5470	5470	0
214	20240514	153300	102440010	5470	5470	5470	5470	0
215	20240514	153200	102440010	5470	5470	5470	5470	0
216	20240514	153100	102440010	5470	5470	5470	5470	0
217	20240514	153000	102440010	5470	5470	5470	5470	1405
218	20240514	152900	94754660	5450	5450	5450	5450	0
219	20240514	152800	94754660	5450	5450	5450	5450	0
220	20240514	152700	94754660	5450	5450	5450	5450	0
221	20240514	152600	94754660	5450	5450	5450	5450	0
222	20240514	152500	94754660	5450	5450	5450	5450	0
223	20240514	152400	94754660	5450	5450	5450	5450	0
224	20240514	152300	94754660	5450	5450	5450	5450	0
225	20240514	152200	94754660	5450	5450	5450	5450	0
226	20240514	152100	94754660	5450	5450	5450	5450	0
227	20240514	152000	94754660	5450	5450	5450	5450	0
228	20240514	151900	94754660	5450	5450	5450	5450	0
229	20240514	151800	94754660	5450	5450	5450	5450	0
230	20240514	151700	94754660	5450	5450	5450	5450	0
231	20240514	151600	94754660	5450	5460	5460	5450	257
232	20240514	151500	93353630	5460	5460	5460	5460	0
233	20240514	151400	93353630	5460	5460	5460	5460	0
234	20240514	151300	93353630	5460	5460	5460	5460	199
235	20240514	151200	92267090	5460	5460	5460	5460	98
236	20240514	151100	91732010	5450	5460	5460	5450	376
237	20240514	151000	89682690	5450	5450	5450	5450	0
238	20240514	150900	89682690	5450	5460	5460	5450	165
239	20240514	150800	88782790	5450	5450	5450	5450	0
240	20240514	150700	88782790	5450	5450	5450	5450	0
241	20240514	150600	88782790	5450	5450	5450	5450	0
242	20240514	150500	88782790	5450	5450	5450	5450	0
243	20240514	150400	88782790	5450	5450	5450	5450	0
244	20240514	150300	88782790	5450	5450	5450	5450	0
245	20240514	150200	88782790	5450	5450	5450	5450	100
246	20240514	150100	88237790	5450	5450	5450	5450	0
247	20240514	150000	88237790	5450	5450	5450	5450	0
248	20240514	145900	88237790	5450	5450	5450	5450	70
249	20240514	145800	87856290	5460	5460	5460	5460	0
250	20240514	145700	87856290	5460	5460	5460	5460	0
251	20240514	145600	87856290	5460	5460	5460	5460	0
252	20240514	145500	87856290	5460	5460	5460	5460	0
253	20240514	145400	87856290	5460	5460	5460	5460	7
254	20240514	145300	87818070	5460	5460	5460	5460	0
255	20240514	145200	87818070	5460	5460	5460	5460	0
256	20240514	145100	87818070	5460	5460	5460	5460	0
257	20240514	145000	87818070	5460	5460	5460	5460	0
258	20240514	144900	87818070	5460	5460	5460	5460	100
259	20240514	144800	87272070	5450	5450	5450	5450	0
260	20240514	144700	87272070	5450	5450	5450	5450	0
261	20240514	144600	87272070	5450	5450	5450	5450	72
262	20240514	144500	86879670	5450	5450	5450	5450	758
263	20240514	144400	82748570	5460	5460	5460	5460	0
264	20240514	144300	82748570	5460	5460	5460	5460	0
265	20240514	144200	82748570	5460	5460	5460	5460	611
266	20240514	144100	79412510	5460	5460	5460	5460	0
267	20240514	144000	79412510	5460	5460	5460	5460	0
268	20240514	143900	79412510	5460	5460	5460	5460	1060
269	20240514	143800	73624910	5480	5480	5480	5480	0
270	20240514	143700	73624910	5480	5480	5480	5480	24
271	20240514	143600	73493390	5480	5480	5480	5480	0
272	20240514	143500	73493390	5480	5480	5480	5480	158
273	20240514	143400	72627550	5480	5480	5480	5480	0
274	20240514	143300	72627550	5480	5480	5480	5480	1
275	20240514	143200	72622070	5480	5480	5480	5480	10
276	20240514	143100	72567270	5470	5470	5470	5470	47
277	20240514	143000	72310180	5470	5470	5470	5470	1
278	20240514	142900	72304710	5470	5470	5470	5470	0
279	20240514	142800	72304710	5470	5470	5470	5470	0
280	20240514	142700	72304710	5470	5470	5470	5470	39
281	20240514	142600	72091380	5470	5470	5470	5470	70
282	20240514	142500	71708480	5450	5450	5450	5450	0
283	20240514	142400	71708480	5450	5450	5450	5450	0
284	20240514	142300	71708480	5450	5450	5450	5450	0
285	20240514	142200	71708480	5450	5450	5450	5450	0
286	20240514	142100	71708480	5450	5450	5450	5450	0
287	20240514	142000	71708480	5450	5450	5450	5450	0
288	20240514	141900	71708480	5450	5450	5450	5450	0
289	20240514	141800	71708480	5450	5450	5450	5450	0
290	20240514	141700	71708480	5450	5450	5450	5450	300
291	20240514	141600	70073480	5450	5450	5450	5450	0
292	20240514	141500	70073480	5450	5450	5450	5450	0
293	20240514	141400	70073480	5450	5450	5450	5450	0
294	20240514	141300	70073480	5450	5450	5450	5450	0
295	20240514	141200	70073480	5450	5450	5450	5450	0
296	20240514	141100	70073480	5450	5450	5450	5450	0
297	20240514	141000	70073480	5450	5450	5450	5450	0
298	20240514	140900	70073480	5450	5450	5450	5450	1
299	20240514	140800	70068030	5470	5470	5470	5470	0
300	20240514	140700	70068030	5470	5470	5470	5470	0
301	20240514	140600	70068030	5470	5470	5470	5470	0
302	20240514	140500	70068030	5470	5470	5470	5470	0
303	20240514	140400	70068030	5470	5470	5470	5470	182
304	20240514	140300	69072490	5470	5470	5470	5470	182
305	20240514	140200	68076950	5470	5470	5470	5470	0
306	20240514	140100	68076950	5470	5470	5470	5470	0
307	20240514	140000	68076950	5470	5470	5470	5470	0
308	20240514	135900	68076950	5470	5470	5470	5470	0
309	20240514	135800	68076950	5470	5470	5470	5470	0
310	20240514	135700	68076950	5470	5470	5470	5470	0
311	20240514	135600	68076950	5470	5470	5470	5470	0
312	20240514	135500	68076950	5470	5460	5470	5460	1800
313	20240514	135400	58236230	5460	5460	5460	5460	0
314	20240514	135300	58236230	5460	5460	5460	5460	10
315	20240514	135200	58181630	5470	5470	5470	5470	0
316	20240514	135100	58181630	5470	5470	5470	5470	0
317	20240514	135000	58181630	5470	5470	5470	5470	0
318	20240514	134900	58181630	5470	5470	5470	5470	0
319	20240514	134800	58181630	5470	5470	5470	5470	1
320	20240514	134700	58176160	5420	5420	5420	5420	0
321	20240514	134600	58176160	5420	5420	5420	5420	0
322	20240514	134500	58176160	5420	5420	5420	5420	0
323	20240514	134400	58176160	5420	5420	5420	5420	0
324	20240514	134300	58176160	5420	5420	5420	5420	0
325	20240514	134200	58176160	5420	5420	5420	5420	0
326	20240514	134100	58176160	5420	5420	5420	5420	0
327	20240514	134000	58176160	5420	5420	5420	5420	0
328	20240514	133900	58176160	5420	5420	5420	5420	0
329	20240514	133800	58176160	5420	5420	5420	5420	0
330	20240514	133700	58176160	5420	5420	5420	5420	0
331	20240514	133600	58176160	5420	5440	5440	5420	2216
332	20240514	133500	46145300	5450	5460	5460	5450	1565
333	20240514	133400	37615890	5460	5460	5460	5460	2
334	20240514	133300	37604970	5460	5460	5460	5460	0
335	20240514	133200	37604970	5460	5460	5460	5460	0
336	20240514	133100	37604970	5460	5460	5460	5460	57
337	20240514	133000	37293750	5470	5470	5470	5470	0
338	20240514	132900	37293750	5470	5470	5470	5470	0
339	20240514	132800	37293750	5470	5470	5470	5470	0
340	20240514	132700	37293750	5470	5470	5470	5470	0
341	20240514	132600	37293750	5470	5470	5470	5470	0
342	20240514	132500	37293750	5470	5470	5470	5470	1
343	20240514	132400	37288280	5470	5470	5470	5470	0
344	20240514	132300	37288280	5470	5470	5470	5470	4
345	20240514	132200	37266400	5470	5470	5470	5470	0
346	20240514	132100	37266400	5470	5470	5470	5470	0
347	20240514	132000	37266400	5470	5470	5470	5470	0
348	20240514	131900	37266400	5470	5470	5470	5470	0
349	20240514	131800	37266400	5470	5470	5470	5470	0
350	20240514	131700	37266400	5470	5470	5470	5470	0
351	20240514	131600	37266400	5470	5470	5470	5470	0
352	20240514	131500	37266400	5470	5470	5470	5470	0
353	20240514	131400	37266400	5470	5470	5470	5470	10
354	20240514	131300	37211700	5460	5460	5460	5460	0
355	20240514	131200	37211700	5460	5460	5460	5460	0
356	20240514	131100	37211700	5460	5460	5460	5460	0
357	20240514	131000	37211700	5460	5460	5460	5460	0
358	20240514	130900	37211700	5460	5460	5460	5460	0
359	20240514	130800	37211700	5460	5460	5460	5460	0
360	20240514	130700	37211700	5460	5460	5460	5460	0
361	20240514	130600	37211700	5460	5460	5460	5460	0
362	20240514	130500	37211700	5460	5460	5460	5460	0
363	20240514	130400	37211700	5460	5460	5460	5460	0
364	20240514	130300	37211700	5460	5460	5460	5460	0
365	20240514	130200	37211700	5460	5460	5460	5460	335
366	20240514	130100	35382600	5460	5460	5460	5460	0
367	20240514	130000	35382600	5460	5460	5460	5460	18
368	20240514	125900	35284320	5460	5460	5460	5460	0
369	20240514	125800	35284320	5460	5460	5460	5460	0
370	20240514	125700	35284320	5460	5460	5460	5460	0
371	20240514	125600	35284320	5460	5460	5460	5460	0
372	20240514	125500	35284320	5460	5460	5460	5460	0
373	20240514	125400	35284320	5460	5460	5460	5460	0
374	20240514	125300	35284320	5460	5460	5460	5460	0
375	20240514	125200	35284320	5460	5460	5460	5460	0
376	20240514	125100	35284320	5460	5460	5460	5460	5
377	20240514	125000	35257020	5470	5470	5470	5470	0
378	20240514	124900	35257020	5470	5470	5470	5470	0
379	20240514	124800	35257020	5470	5470	5470	5470	0
380	20240514	124700	35257020	5470	5470	5470	5470	20
381	20240514	124600	35147620	5470	5470	5470	5470	0
382	20240514	124500	35147620	5470	5470	5470	5470	0
383	20240514	124400	35147620	5470	5470	5470	5470	1
384	20240514	124300	35142150	5470	5470	5470	5470	0
385	20240514	124200	35142150	5470	5470	5470	5470	0
386	20240514	124100	35142150	5470	5470	5470	5470	0
387	20240514	124000	35142150	5470	5470	5470	5470	0
388	20240514	123900	35142150	5470	5470	5470	5470	0
389	20240514	123800	35142150	5470	5470	5470	5470	2
390	20240514	123700	35131210	5470	5470	5470	5470	0
391	20240514	123600	35131210	5470	5470	5470	5470	0
392	20240514	123500	35131210	5470	5470	5470	5470	10
393	20240514	123400	35076510	5460	5460	5460	5460	0
394	20240514	123300	35076510	5460	5460	5460	5460	0
395	20240514	123200	35076510	5460	5460	5460	5460	0
396	20240514	123100	35076510	5460	5460	5460	5460	654
397	20240514	123000	31505670	5460	5460	5460	5460	0
398	20240514	122900	31505670	5460	5460	5460	5460	0
399	20240514	122800	31505670	5460	5460	5460	5460	0
400	20240514	122700	31505670	5460	5460	5460	5460	0
401	20240514	122600	31505670	5460	5460	5460	5460	0
402	20240514	122500	31505670	5460	5460	5460	5460	0
403	20240514	122400	31505670	5460	5460	5460	5460	180
404	20240514	122300	30522870	5470	5470	5470	5470	0
405	20240514	122200	30522870	5470	5470	5470	5470	0
406	20240514	122100	30522870	5470	5470	5470	5470	0
407	20240514	122000	30522870	5470	5470	5470	5470	0
408	20240514	121900	30522870	5470	5470	5470	5470	0
409	20240514	121800	30522870	5470	5470	5470	5470	0
410	20240514	121700	30522870	5470	5470	5470	5470	0
411	20240514	121600	30522870	5470	5470	5470	5470	0
412	20240514	121500	30522870	5470	5470	5470	5470	0
413	20240514	121400	30522870	5470	5470	5470	5470	0
414	20240514	121300	30522870	5470	5470	5470	5470	0
415	20240514	121200	30522870	5470	5470	5470	5470	0
416	20240514	121100	30522870	5470	5470	5470	5470	0
417	20240514	121000	30522870	5470	5470	5470	5470	0
418	20240514	120900	30522870	5470	5470	5470	5470	0
419	20240514	120800	30522870	5470	5470	5470	5470	0
420	20240514	120700	30522870	5470	5470	5470	5470	0
421	20240514	120600	30522870	5470	5470	5470	5470	0
422	20240514	120500	30522870	5470	5470	5470	5470	17
423	20240514	120400	30429880	5480	5480	5480	5480	0
424	20240514	120300	30429880	5480	5480	5480	5480	0
425	20240514	120200	30429880	5480	5480	5480	5480	0
426	20240514	120100	30429880	5480	5480	5480	5480	0
427	20240514	120000	30429880	5480	5480	5480	5480	5
428	20240514	115900	30402480	5480	5480	5480	5480	0
429	20240514	115800	30402480	5480	5480	5480	5480	0
430	20240514	115700	30402480	5480	5480	5480	5480	0
431	20240514	115600	30402480	5480	5480	5480	5480	10
432	20240514	115500	30347680	5470	5470	5470	5470	0
433	20240514	115400	30347680	5470	5470	5470	5470	0
434	20240514	115300	30347680	5470	5470	5470	5470	0
435	20240514	115200	30347680	5470	5470	5470	5470	0
436	20240514	115100	30347680	5470	5470	5470	5470	89
437	20240514	115000	29860850	5470	5470	5470	5470	0
438	20240514	114900	29860850	5470	5470	5470	5470	0
439	20240514	114800	29860850	5470	5470	5470	5470	0
440	20240514	114700	29860850	5470	5470	5470	5470	0
441	20240514	114600	29860850	5470	5470	5470	5470	0
442	20240514	114500	29860850	5470	5470	5470	5470	0
443	20240514	114400	29860850	5470	5470	5470	5470	0
444	20240514	114300	29860850	5470	5470	5470	5470	0
445	20240514	114200	29860850	5470	5470	5470	5470	0
446	20240514	114100	29860850	5470	5470	5470	5470	0
447	20240514	114000	29860850	5470	5470	5470	5470	0
448	20240514	113900	29860850	5470	5470	5470	5470	0
449	20240514	113800	29860850	5470	5470	5470	5470	0
450	20240514	113700	29860850	5470	5470	5470	5470	0
451	20240514	113600	29860850	5470	5470	5470	5470	0
452	20240514	113500	29860850	5470	5470	5470	5470	0
453	20240514	113400	29860850	5470	5470	5470	5470	0
454	20240514	113300	29860850	5470	5470	5470	5470	0
455	20240514	113200	29860850	5470	5470	5470	5470	0
456	20240514	113100	29860850	5470	5470	5470	5470	0
457	20240514	113000	29860850	5470	5470	5470	5470	100
458	20240514	112900	29313850	5460	5460	5460	5460	0
459	20240514	112800	29313850	5460	5460	5460	5460	77
460	20240514	112700	28893430	5470	5470	5470	5470	0
461	20240514	112600	28893430	5470	5470	5470	5470	0
462	20240514	112500	28893430	5470	5470	5470	5470	1
463	20240514	112400	28887960	5470	5470	5470	5470	0
464	20240514	112300	28887960	5470	5470	5470	5470	0
465	20240514	112200	28887960	5470	5470	5470	5470	0
466	20240514	112100	28887960	5470	5470	5470	5470	0
467	20240514	112000	28887960	5470	5470	5470	5470	0
468	20240514	111900	28887960	5470	5470	5470	5470	0
469	20240514	111800	28887960	5470	5470	5470	5470	0
470	20240514	111700	28887960	5470	5470	5470	5470	10
471	20240514	111600	28833260	5450	5450	5450	5450	0
472	20240514	111500	28833260	5450	5450	5450	5450	2
473	20240514	111400	28822360	5450	5450	5450	5450	0
474	20240514	111300	28822360	5450	5450	5450	5450	0
475	20240514	111200	28822360	5450	5450	5450	5450	60
476	20240514	111100	28495360	5450	5450	5450	5450	0
477	20240514	111000	28495360	5450	5450	5450	5450	0
478	20240514	110900	28495360	5450	5450	5450	5450	300
479	20240514	110800	26860360	5460	5460	5460	5460	0
480	20240514	110700	26860360	5460	5460	5460	5460	0
481	20240514	110600	26860360	5460	5460	5460	5460	0
482	20240514	110500	26860360	5460	5460	5460	5460	77
483	20240514	110400	26439940	5470	5470	5470	5470	0
484	20240514	110300	26439940	5470	5470	5470	5470	0
485	20240514	110200	26439940	5470	5470	5470	5470	0
486	20240514	110100	26439940	5470	5470	5470	5470	0
487	20240514	110000	26439940	5470	5470	5470	5470	0
488	20240514	105900	26439940	5470	5470	5470	5470	0
489	20240514	105800	26439940	5470	5470	5470	5470	0
490	20240514	105700	26439940	5470	5470	5470	5470	0
491	20240514	105600	26439940	5470	5470	5470	5470	0
492	20240514	105500	26439940	5470	5470	5470	5470	45
493	20240514	105400	26193790	5460	5460	5460	5460	0
494	20240514	105300	26193790	5460	5460	5460	5460	0
495	20240514	105200	26193790	5460	5460	5460	5460	36
496	20240514	105100	25997230	5460	5460	5460	5460	0
497	20240514	105000	25997230	5460	5460	5460	5460	0
498	20240514	104900	25997230	5460	5460	5460	5460	0
499	20240514	104800	25997230	5460	5460	5460	5460	476
500	20240514	104700	23398270	5460	5460	5460	5460	0
501	20240514	104600	23398270	5460	5460	5460	5460	0
502	20240514	104500	23398270	5460	5460	5460	5460	0
503	20240514	104400	23398270	5460	5460	5460	5460	0
504	20240514	104300	23398270	5460	5460	5460	5460	0
505	20240514	104200	23398270	5460	5460	5460	5460	0
506	20240514	104100	23398270	5460	5460	5460	5460	0
507	20240514	104000	23398270	5460	5460	5460	5460	0
508	20240514	103900	23398270	5460	5460	5460	5460	0
509	20240514	103800	23398270	5460	5460	5460	5460	14
510	20240514	103700	23321830	5460	5460	5460	5460	0
511	20240514	103600	23321830	5460	5460	5460	5460	0
512	20240514	103500	23321830	5460	5460	5460	5460	10
513	20240514	103400	23267230	5450	5450	5450	5450	0
514	20240514	103300	23267230	5450	5450	5450	5450	0
515	20240514	103200	23267230	5450	5450	5450	5450	0
516	20240514	103100	23267230	5450	5450	5450	5450	0
517	20240514	103000	23267230	5450	5450	5450	5450	210
518	20240514	102900	22122730	5450	5450	5450	5450	0
519	20240514	102800	22122730	5450	5450	5450	5450	0
520	20240514	102700	22122730	5450	5450	5450	5450	0
521	20240514	102600	22122730	5450	5450	5450	5450	0
522	20240514	102500	22122730	5450	5450	5450	5450	200
523	20240514	102400	21032730	5450	5450	5450	5450	0
524	20240514	102300	21032730	5450	5450	5450	5450	0
525	20240514	102200	21032730	5450	5450	5450	5450	0
526	20240514	102100	21032730	5450	5450	5450	5450	0
527	20240514	102000	21032730	5450	5450	5450	5450	0
528	20240514	101900	21032730	5450	5450	5450	5450	0
529	20240514	101800	21032730	5450	5450	5450	5450	15
530	20240514	101700	20950980	5450	5450	5450	5450	0
531	20240514	101600	20950980	5450	5450	5450	5450	0
532	20240514	101500	20950980	5450	5450	5450	5450	90
533	20240514	101400	20460480	5450	5450	5450	5450	0
534	20240514	101300	20460480	5450	5450	5450	5450	0
535	20240514	101200	20460480	5450	5450	5450	5450	0
536	20240514	101100	20460480	5450	5450	5450	5450	0
537	20240514	101000	20460480	5450	5450	5450	5450	0
538	20240514	100900	20460480	5450	5450	5450	5450	160
539	20240514	100800	19588480	5460	5460	5460	5460	0
540	20240514	100700	19588480	5460	5460	5460	5460	500
541	20240514	100600	16858480	5450	5450	5450	5450	20
542	20240514	100500	16749480	5460	5460	5460	5460	0
543	20240514	100400	16749480	5460	5450	5460	5450	43
544	20240514	100300	16515120	5460	5460	5460	5460	0
545	20240514	100200	16515120	5460	5460	5460	5460	20
546	20240514	100100	16405920	5460	5460	5460	5460	0
547	20240514	100000	16405920	5460	5460	5460	5460	0
548	20240514	095900	16405920	5460	5460	5460	5460	11
549	20240514	095800	16345860	5470	5470	5470	5470	0
550	20240514	095700	16345860	5470	5470	5470	5470	0
551	20240514	095600	16345860	5470	5470	5470	5470	0
552	20240514	095500	16345860	5470	5470	5470	5470	0
553	20240514	095400	16345860	5470	5470	5470	5470	0
554	20240514	095300	16345860	5470	5470	5470	5470	0
555	20240514	095200	16345860	5470	5470	5470	5470	0
556	20240514	095100	16345860	5470	5470	5470	5470	0
557	20240514	095000	16345860	5470	5470	5470	5470	0
558	20240514	094900	16345860	5470	5470	5470	5470	0
559	20240514	094800	16345860	5470	5470	5470	5470	0
560	20240514	094700	16345860	5470	5470	5470	5470	1
561	20240514	094600	16340390	5450	5450	5450	5450	0
562	20240514	094500	16340390	5450	5450	5450	5450	0
563	20240514	094400	16340390	5450	5450	5450	5450	0
564	20240514	094300	16340390	5450	5450	5450	5450	0
565	20240514	094200	16340390	5450	5450	5450	5450	0
566	20240514	094100	16340390	5450	5450	5450	5450	73
567	20240514	094000	15942540	5470	5470	5470	5470	0
568	20240514	093900	15942540	5470	5470	5470	5470	0
569	20240514	093800	15942540	5470	5470	5470	5470	1
570	20240514	093700	15937070	5470	5470	5470	5470	0
571	20240514	093600	15937070	5470	5470	5470	5470	0
572	20240514	093500	15937070	5470	5470	5470	5470	0
573	20240514	093400	15937070	5470	5470	5470	5470	1
574	20240514	093300	15931600	5450	5450	5450	5450	270
575	20240514	093200	14460100	5460	5460	5460	5460	143
576	20240514	093100	13679320	5470	5470	5470	5470	100
577	20240514	093000	13132320	5470	5470	5470	5470	125
578	20240514	092900	12448570	5460	5460	5460	5460	0
579	20240514	092800	12448570	5460	5460	5460	5460	300
580	20240514	092700	10810570	5480	5480	5480	5480	0
581	20240514	092600	10810570	5480	5480	5480	5480	39
582	20240514	092500	10596850	5460	5460	5460	5460	0
583	20240514	092400	10596850	5460	5460	5460	5460	0
584	20240514	092300	10596850	5460	5460	5460	5460	0
585	20240514	092200	10596850	5460	5460	5460	5460	0
586	20240514	092100	10596850	5460	5460	5460	5460	0
587	20240514	092000	10596850	5460	5460	5460	5460	0
588	20240514	091900	10596850	5460	5460	5460	5460	0
589	20240514	091800	10596850	5460	5460	5460	5460	0
590	20240514	091700	10596850	5460	5460	5460	5460	0
591	20240514	091600	10596850	5460	5460	5460	5460	510
592	20240514	091500	7812250	5460	5470	5470	5460	69
593	20240514	091400	7435480	5470	5470	5470	5470	0
594	20240514	091300	7435480	5470	5470	5470	5470	0
595	20240514	091200	7435480	5470	5470	5470	5470	0
596	20240514	091100	7435480	5470	5470	5470	5470	387
597	20240514	091000	5318590	5480	5480	5480	5480	1
598	20240514	090900	5313110	5480	5480	5480	5480	0
599	20240514	090800	5313110	5480	5500	5500	5480	360
600	20240514	090700	3339770	5510	5510	5510	5510	0
601	20240514	090600	3339770	5510	5510	5510	5510	0
602	20240514	090500	3339770	5510	5510	5510	5510	20
603	20240514	090400	3229570	5490	5490	5490	5490	0
604	20240514	090300	3229570	5490	5490	5490	5490	0
605	20240514	090200	3229570	5490	5490	5490	5490	0
606	20240514	090100	3229570	5490	5500	5500	5490	200
607	20240514	090000	2130570	5520	5520	5520	5520	383