KissMeData/100130/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	200400	73113510	2980	2980	2980	2980	4760
3	20240514	200300	73113510	2980	2980	2980	2980	0
4	20240514	200200	73113510	2980	2980	2980	2980	0
5	20240514	200100	73113510	2980	2980	2980	2980	0
6	20240514	200000	73113510	2980	2980	2980	2980	0
7	20240514	195900	73113510	2980	2980	2980	2980	0
8	20240514	195800	73113510	2980	2980	2980	2980	0
9	20240514	195700	73113510	2980	2980	2980	2980	0
10	20240514	195600	73113510	2980	2980	2980	2980	0
11	20240514	195500	73113510	2980	2980	2980	2980	0
12	20240514	195400	73113510	2980	2980	2980	2980	0
13	20240514	195300	73113510	2980	2980	2980	2980	0
14	20240514	195200	73113510	2980	2980	2980	2980	0
15	20240514	195100	73113510	2980	2980	2980	2980	0
16	20240514	195000	73113510	2980	2980	2980	2980	0
17	20240514	194900	73113510	2980	2980	2980	2980	0
18	20240514	194800	73113510	2980	2980	2980	2980	0
19	20240514	194700	73113510	2980	2980	2980	2980	0
20	20240514	194600	73113510	2980	2980	2980	2980	0
21	20240514	194500	73113510	2980	2980	2980	2980	0
22	20240514	194400	73113510	2980	2980	2980	2980	0
23	20240514	194300	73113510	2980	2980	2980	2980	0
24	20240514	194200	73113510	2980	2980	2980	2980	0
25	20240514	194100	73113510	2980	2980	2980	2980	0
26	20240514	194000	73113510	2980	2980	2980	2980	0
27	20240514	193900	73113510	2980	2980	2980	2980	0
28	20240514	193800	73113510	2980	2980	2980	2980	0
29	20240514	193700	73113510	2980	2980	2980	2980	0
30	20240514	193600	73113510	2980	2980	2980	2980	0
31	20240514	193500	73113510	2980	2980	2980	2980	0
32	20240514	193400	73113510	2980	2980	2980	2980	4760
33	20240514	193300	73113510	2980	2980	2980	2980	0
34	20240514	193200	73113510	2980	2980	2980	2980	0
35	20240514	193100	73113510	2980	2980	2980	2980	0
36	20240514	193000	73113510	2980	2980	2980	2980	0
37	20240514	192900	73113510	2980	2980	2980	2980	0
38	20240514	192800	73113510	2980	2980	2980	2980	0
39	20240514	192700	73113510	2980	2980	2980	2980	0
40	20240514	192600	73113510	2980	2980	2980	2980	0
41	20240514	192500	73113510	2980	2980	2980	2980	0
42	20240514	192400	73113510	2980	2980	2980	2980	0
43	20240514	192300	73113510	2980	2980	2980	2980	0
44	20240514	192200	73113510	2980	2980	2980	2980	0
45	20240514	192100	73113510	2980	2980	2980	2980	0
46	20240514	192000	73113510	2980	2980	2980	2980	0
47	20240514	191900	73113510	2980	2980	2980	2980	0
48	20240514	191800	73113510	2980	2980	2980	2980	0
49	20240514	191700	73113510	2980	2980	2980	2980	0
50	20240514	191600	73113510	2980	2980	2980	2980	0
51	20240514	191500	73113510	2980	2980	2980	2980	0
52	20240514	191400	73113510	2980	2980	2980	2980	0
53	20240514	191300	73113510	2980	2980	2980	2980	0
54	20240514	191200	73113510	2980	2980	2980	2980	0
55	20240514	191100	73113510	2980	2980	2980	2980	0
56	20240514	191000	73113510	2980	2980	2980	2980	0
57	20240514	190900	73113510	2980	2980	2980	2980	0
58	20240514	190800	73113510	2980	2980	2980	2980	0
59	20240514	190700	73113510	2980	2980	2980	2980	0
60	20240514	190600	73113510	2980	2980	2980	2980	0
61	20240514	190500	73113510	2980	2980	2980	2980	0
62	20240514	190400	73113510	2980	2980	2980	2980	4760
63	20240514	190300	73113510	2980	2980	2980	2980	0
64	20240514	190200	73113510	2980	2980	2980	2980	0
65	20240514	190100	73113510	2980	2980	2980	2980	0
66	20240514	190000	73113510	2980	2980	2980	2980	0
67	20240514	185900	73113510	2980	2980	2980	2980	0
68	20240514	185800	73113510	2980	2980	2980	2980	0
69	20240514	185700	73113510	2980	2980	2980	2980	0
70	20240514	185600	73113510	2980	2980	2980	2980	0
71	20240514	185500	73113510	2980	2980	2980	2980	0
72	20240514	185400	73113510	2980	2980	2980	2980	0
73	20240514	185300	73113510	2980	2980	2980	2980	0
74	20240514	185200	73113510	2980	2980	2980	2980	0
75	20240514	185100	73113510	2980	2980	2980	2980	0
76	20240514	185000	73113510	2980	2980	2980	2980	0
77	20240514	184900	73113510	2980	2980	2980	2980	0
78	20240514	184800	73113510	2980	2980	2980	2980	0
79	20240514	184700	73113510	2980	2980	2980	2980	0
80	20240514	184600	73113510	2980	2980	2980	2980	0
81	20240514	184500	73113510	2980	2980	2980	2980	0
82	20240514	184400	73113510	2980	2980	2980	2980	0
83	20240514	184300	73113510	2980	2980	2980	2980	0
84	20240514	184200	73113510	2980	2980	2980	2980	0
85	20240514	184100	73113510	2980	2980	2980	2980	0
86	20240514	184000	73113510	2980	2980	2980	2980	0
87	20240514	183900	73113510	2980	2980	2980	2980	0
88	20240514	183800	73113510	2980	2980	2980	2980	0
89	20240514	183700	73113510	2980	2980	2980	2980	0
90	20240514	183600	73113510	2980	2980	2980	2980	0
91	20240514	183500	73113510	2980	2980	2980	2980	0
92	20240514	183400	73113510	2980	2980	2980	2980	4760
93	20240514	183300	73113510	2980	2980	2980	2980	0
94	20240514	183200	73113510	2980	2980	2980	2980	0
95	20240514	183100	73113510	2980	2980	2980	2980	0
96	20240514	183000	73113510	2980	2980	2980	2980	0
97	20240514	182900	73113510	2980	2980	2980	2980	0
98	20240514	182800	73113510	2980	2980	2980	2980	0
99	20240514	182700	73113510	2980	2980	2980	2980	0
100	20240514	182600	73113510	2980	2980	2980	2980	0
101	20240514	182500	73113510	2980	2980	2980	2980	0
102	20240514	182400	73113510	2980	2980	2980	2980	0
103	20240514	182300	73113510	2980	2980	2980	2980	0
104	20240514	182200	73113510	2980	2980	2980	2980	0
105	20240514	182100	73113510	2980	2980	2980	2980	0
106	20240514	182000	73113510	2980	2980	2980	2980	0
107	20240514	181900	73113510	2980	2980	2980	2980	0
108	20240514	181800	73113510	2980	2980	2980	2980	0
109	20240514	181700	73113510	2980	2980	2980	2980	0
110	20240514	181600	73113510	2980	2980	2980	2980	0
111	20240514	181500	73113510	2980	2980	2980	2980	0
112	20240514	181400	73113510	2980	2980	2980	2980	0
113	20240514	181300	73113510	2980	2980	2980	2980	0
114	20240514	181200	73113510	2980	2980	2980	2980	0
115	20240514	181100	73113510	2980	2980	2980	2980	0
116	20240514	181000	73113510	2980	2980	2980	2980	0
117	20240514	180900	73113510	2980	2980	2980	2980	0
118	20240514	180800	73113510	2980	2980	2980	2980	0
119	20240514	180700	73113510	2980	2980	2980	2980	0
120	20240514	180600	73113510	2980	2980	2980	2980	0
121	20240514	180500	73113510	2980	2980	2980	2980	0
122	20240514	180400	73113510	2980	2980	2980	2980	4760
123	20240514	180300	73113510	2980	2980	2980	2980	0
124	20240514	180200	73113510	2980	2980	2980	2980	0
125	20240514	180100	73113510	2980	2980	2980	2980	0
126	20240514	180000	73113510	2980	2980	2980	2980	0
127	20240514	175900	73113510	2980	2980	2980	2980	0
128	20240514	175800	73113510	2980	2980	2980	2980	0
129	20240514	175700	73113510	2980	2980	2980	2980	0
130	20240514	175600	73113510	2980	2980	2980	2980	0
131	20240514	175500	73113510	2980	2980	2980	2980	0
132	20240514	175400	73113510	2980	2980	2980	2980	0
133	20240514	175300	73113510	2980	2980	2980	2980	0
134	20240514	175200	73113510	2980	2980	2980	2980	0
135	20240514	175100	73113510	2980	2980	2980	2980	0
136	20240514	175000	73113510	2980	2980	2980	2980	0
137	20240514	174900	73113510	2980	2980	2980	2980	0
138	20240514	174800	73113510	2980	2980	2980	2980	0
139	20240514	174700	73113510	2980	2980	2980	2980	0
140	20240514	174600	73113510	2980	2980	2980	2980	0
141	20240514	174500	73113510	2980	2980	2980	2980	0
142	20240514	174400	73113510	2980	2980	2980	2980	0
143	20240514	174300	73113510	2980	2980	2980	2980	0
144	20240514	174200	73113510	2980	2980	2980	2980	0
145	20240514	174100	73113510	2980	2980	2980	2980	0
146	20240514	174000	73113510	2980	2980	2980	2980	0
147	20240514	173900	73113510	2980	2980	2980	2980	0
148	20240514	173800	73113510	2980	2980	2980	2980	0
149	20240514	173700	73113510	2980	2980	2980	2980	0
150	20240514	173600	73113510	2980	2980	2980	2980	0
151	20240514	173500	73113510	2980	2980	2980	2980	0
152	20240514	173400	73113510	2980	2980	2980	2980	4760
153	20240514	173300	73113510	2980	2980	2980	2980	0
154	20240514	173200	73113510	2980	2980	2980	2980	0
155	20240514	173100	73113510	2980	2980	2980	2980	0
156	20240514	173000	73113510	2980	2980	2980	2980	0
157	20240514	172900	73113510	2980	2980	2980	2980	0
158	20240514	172800	73113510	2980	2980	2980	2980	0
159	20240514	172700	73113510	2980	2980	2980	2980	0
160	20240514	172600	73113510	2980	2980	2980	2980	0
161	20240514	172500	73113510	2980	2980	2980	2980	0
162	20240514	172400	73113510	2980	2980	2980	2980	0
163	20240514	172300	73113510	2980	2980	2980	2980	0
164	20240514	172200	73113510	2980	2980	2980	2980	0
165	20240514	172100	73113510	2980	2980	2980	2980	0
166	20240514	172000	73113510	2980	2980	2980	2980	0
167	20240514	171900	73113510	2980	2980	2980	2980	0
168	20240514	171800	73113510	2980	2980	2980	2980	0
169	20240514	171700	73113510	2980	2980	2980	2980	0
170	20240514	171600	73113510	2980	2980	2980	2980	0
171	20240514	171500	73113510	2980	2980	2980	2980	0
172	20240514	171400	73113510	2980	2980	2980	2980	0
173	20240514	171300	73113510	2980	2980	2980	2980	0
174	20240514	171200	73113510	2980	2980	2980	2980	0
175	20240514	171100	73113510	2980	2980	2980	2980	0
176	20240514	171000	73113510	2980	2980	2980	2980	0
177	20240514	170900	73113510	2980	2980	2980	2980	0
178	20240514	170800	73113510	2980	2980	2980	2980	0
179	20240514	170700	73113510	2980	2980	2980	2980	0
180	20240514	170600	73113510	2980	2980	2980	2980	0
181	20240514	170500	73113510	2980	2980	2980	2980	0
182	20240514	170400	73113510	2980	2980	2980	2980	4760
183	20240514	170300	73113510	2980	2980	2980	2980	0
184	20240514	170200	73113510	2980	2980	2980	2980	0
185	20240514	170100	73113510	2980	2980	2980	2980	0
186	20240514	170000	73113510	2980	2980	2980	2980	0
187	20240514	165900	73113510	2980	2980	2980	2980	0
188	20240514	165800	73113510	2980	2980	2980	2980	0
189	20240514	165700	73113510	2980	2980	2980	2980	0
190	20240514	165600	73113510	2980	2980	2980	2980	0
191	20240514	165500	73113510	2980	2980	2980	2980	0
192	20240514	165400	73113510	2980	2980	2980	2980	0
193	20240514	165300	73113510	2980	2980	2980	2980	0
194	20240514	165200	73113510	2980	2980	2980	2980	0
195	20240514	165100	73113510	2980	2980	2980	2980	0
196	20240514	165000	73113510	2980	2980	2980	2980	0
197	20240514	164900	73113510	2980	2980	2980	2980	0
198	20240514	164800	73113510	2980	2980	2980	2980	0
199	20240514	164700	73113510	2980	2980	2980	2980	0
200	20240514	164600	73113510	2980	2980	2980	2980	0
201	20240514	164500	73113510	2980	2980	2980	2980	0
202	20240514	164400	73113510	2980	2980	2980	2980	0
203	20240514	164300	73113510	2980	2980	2980	2980	0
204	20240514	164200	73113510	2980	2980	2980	2980	0
205	20240514	164100	73113510	2980	2980	2980	2980	0
206	20240514	164000	73113510	2980	2980	2980	2980	0
207	20240514	163900	73113510	2980	2980	2980	2980	0
208	20240514	163800	73113510	2980	2980	2980	2980	0
209	20240514	163700	73113510	2980	2980	2980	2980	0
210	20240514	163600	73113510	2980	2980	2980	2980	0
211	20240514	163500	73113510	2980	2980	2980	2980	0
212	20240514	163400	73113510	2980	2980	2980	2980	4760
213	20240514	163300	73113510	2980	2980	2980	2980	0
214	20240514	163200	73113510	2980	2980	2980	2980	0
215	20240514	163100	73113510	2980	2980	2980	2980	0
216	20240514	163000	73113510	2980	2980	2980	2980	0
217	20240514	162900	73113510	2980	2980	2980	2980	0
218	20240514	162800	73113510	2980	2980	2980	2980	0
219	20240514	162700	73113510	2980	2980	2980	2980	0
220	20240514	162600	73113510	2980	2980	2980	2980	0
221	20240514	162500	73113510	2980	2980	2980	2980	0
222	20240514	162400	73113510	2980	2980	2980	2980	0
223	20240514	162300	73113510	2980	2980	2980	2980	0
224	20240514	162200	73113510	2980	2980	2980	2980	0
225	20240514	162100	73113510	2980	2980	2980	2980	0
226	20240514	162000	73113510	2980	2980	2980	2980	0
227	20240514	161900	73113510	2980	2980	2980	2980	0
228	20240514	161800	73113510	2980	2980	2980	2980	0
229	20240514	161700	73113510	2980	2980	2980	2980	0
230	20240514	161600	73113510	2980	2980	2980	2980	0
231	20240514	161500	73113510	2980	2980	2980	2980	0
232	20240514	161400	73113510	2980	2980	2980	2980	0
233	20240514	161300	73113510	2980	2980	2980	2980	0
234	20240514	161200	73113510	2980	2980	2980	2980	0
235	20240514	161100	73113510	2980	2980	2980	2980	0
236	20240514	161000	73113510	2980	2980	2980	2980	0
237	20240514	160900	73113510	2980	2980	2980	2980	0
238	20240514	160800	73113510	2980	2980	2980	2980	0
239	20240514	160700	73113510	2980	2980	2980	2980	0
240	20240514	160600	73113510	2980	2980	2980	2980	0
241	20240514	160500	73113510	2980	2980	2980	2980	0
242	20240514	160400	73113510	2980	2980	2980	2980	4760
243	20240514	160300	73113510	2980	2980	2980	2980	0
244	20240514	160200	73113510	2980	2980	2980	2980	0
245	20240514	160100	73113510	2980	2980	2980	2980	0
246	20240514	160000	73113510	2980	2980	2980	2980	0
247	20240514	155900	73113510	2980	2980	2980	2980	0
248	20240514	155800	73113510	2980	2980	2980	2980	0
249	20240514	155700	73113510	2980	2980	2980	2980	0
250	20240514	155600	73113510	2980	2980	2980	2980	0
251	20240514	155500	73113510	2980	2980	2980	2980	0
252	20240514	155400	73113510	2980	2980	2980	2980	0
253	20240514	155300	73113510	2980	2980	2980	2980	0
254	20240514	155200	73113510	2980	2980	2980	2980	0
255	20240514	155100	73113510	2980	2980	2980	2980	0
256	20240514	155000	73113510	2980	2980	2980	2980	0
257	20240514	154900	73113510	2980	2980	2980	2980	0
258	20240514	154800	73113510	2980	2980	2980	2980	0
259	20240514	154700	73113510	2980	2980	2980	2980	0
260	20240514	154600	73113510	2980	2980	2980	2980	0
261	20240514	154500	73113510	2980	2980	2980	2980	0
262	20240514	154400	73113510	2980	2980	2980	2980	0
263	20240514	154300	73113510	2980	2980	2980	2980	0
264	20240514	154200	73113510	2980	2980	2980	2980	0
265	20240514	154100	73113510	2980	2980	2980	2980	0
266	20240514	154000	73113510	2980	2980	2980	2980	0
267	20240514	153900	73113510	2980	2980	2980	2980	0
268	20240514	153800	73113510	2980	2980	2980	2980	0
269	20240514	153700	73113510	2980	2980	2980	2980	0
270	20240514	153600	73113510	2980	2980	2980	2980	0
271	20240514	153500	73113510	2980	2980	2980	2980	0
272	20240514	153400	73113510	2980	2980	2980	2980	4760
273	20240514	153300	73113510	2980	2980	2980	2980	0
274	20240514	153200	73113510	2980	2980	2980	2980	0
275	20240514	153100	73113510	2980	2980	2980	2980	0
276	20240514	153000	73113510	2980	2980	2980	2980	4760
277	20240514	152900	58928710	2970	2970	2970	2970	0
278	20240514	152800	58928710	2970	2970	2970	2970	0
279	20240514	152700	58928710	2970	2970	2970	2970	0
280	20240514	152600	58928710	2970	2970	2970	2970	0
281	20240514	152500	58928710	2970	2970	2970	2970	0
282	20240514	152400	58928710	2970	2970	2970	2970	0
283	20240514	152300	58928710	2970	2970	2970	2970	0
284	20240514	152200	58928710	2970	2970	2970	2970	0
285	20240514	152100	58928710	2970	2970	2970	2970	0
286	20240514	152000	58928710	2970	2970	2970	2970	0
287	20240514	151900	58928710	2970	2975	2975	2970	85
288	20240514	151800	58675890	2975	2975	2975	2970	124
289	20240514	151700	58307015	2975	2975	2975	2975	35
290	20240514	151600	58202890	2975	2975	2975	2975	33
291	20240514	151500	58104715	2975	2975	2975	2975	20
292	20240514	151400	58045215	2970	2970	2970	2970	15
293	20240514	151300	58000665	2970	2975	2975	2965	855
294	20240514	151200	55461325	2975	2975	2975	2975	67
295	20240514	151100	55262000	2975	2975	2975	2975	16
296	20240514	151000	55214400	2970	2970	2970	2970	0
297	20240514	150900	55214400	2970	2970	2970	2970	45
298	20240514	150800	55080750	2975	2975	2975	2975	4
299	20240514	150700	55068850	2970	2975	2975	2970	37
300	20240514	150600	54958820	2975	2975	2975	2975	165
301	20240514	150500	54467945	2975	2975	2975	2970	161
302	20240514	150400	53989040	2970	2970	2970	2970	0
303	20240514	150300	53989040	2970	2970	2970	2970	5
304	20240514	150200	53974190	2975	2970	2975	2970	39
305	20240514	150100	53858265	2970	2970	2970	2970	5
306	20240514	150000	53843415	2975	2975	2975	2975	0
307	20240514	145900	53843415	2975	2975	2975	2975	17
308	20240514	145800	53792840	2970	2970	2970	2970	0
309	20240514	145700	53792840	2970	2970	2970	2970	0
310	20240514	145600	53792840	2970	2970	2970	2970	0
311	20240514	145500	53792840	2970	2970	2970	2970	1
312	20240514	145400	53789870	2975	2975	2975	2975	19
313	20240514	145300	53733345	2970	2970	2970	2970	0
314	20240514	145200	53733345	2970	2970	2970	2970	178
315	20240514	145100	53204685	2965	2965	2965	2965	0
316	20240514	145000	53204685	2965	2965	2965	2965	0
317	20240514	144900	53204685	2965	2965	2965	2965	0
318	20240514	144800	53204685	2965	2965	2965	2965	0
319	20240514	144700	53204685	2965	2965	2965	2965	0
320	20240514	144600	53204685	2965	2965	2965	2965	0
321	20240514	144500	53204685	2965	2975	2975	2965	72
322	20240514	144400	52990935	2975	2975	2975	2975	0
323	20240514	144300	52990935	2975	2975	2975	2975	26
324	20240514	144200	52913585	2975	2975	2975	2975	4
325	20240514	144100	52901685	2965	2975	2975	2965	40
326	20240514	144000	52782785	2965	2965	2965	2965	0
327	20240514	143900	52782785	2965	2965	2965	2965	0
328	20240514	143800	52782785	2965	2965	2965	2965	33
329	20240514	143700	52684940	2965	2965	2965	2965	130
330	20240514	143600	52299490	2970	2975	2975	2965	459
331	20240514	143500	50936815	2970	2970	2970	2970	5
332	20240514	143400	50921965	2975	2975	2975	2975	16
333	20240514	143300	50874365	2970	2970	2970	2970	0
334	20240514	143200	50874365	2970	2970	2970	2970	3
335	20240514	143100	50865455	2970	2970	2970	2970	0
336	20240514	143000	50865455	2970	2970	2970	2970	0
337	20240514	142900	50865455	2970	2975	2975	2970	32
338	20240514	142800	50770300	2975	2975	2975	2975	1
339	20240514	142700	50767325	2975	2975	2975	2975	0
340	20240514	142600	50767325	2975	2970	2975	2970	191
341	20240514	142500	50199880	2975	2975	2975	2975	0
342	20240514	142400	50199880	2975	2975	2975	2975	0
343	20240514	142300	50199880	2975	2975	2975	2975	30
344	20240514	142200	50110630	2975	2975	2975	2975	0
345	20240514	142100	50110630	2975	2975	2975	2975	1
346	20240514	142000	50107655	2975	2975	2975	2975	6
347	20240514	141900	50089805	2975	2975	2975	2975	18
348	20240514	141800	50036255	2975	2975	2975	2975	10
349	20240514	141700	50006505	2975	2975	2975	2975	23
350	20240514	141600	49938080	2975	2975	2975	2975	10
351	20240514	141500	49908330	2975	2975	2975	2975	0
352	20240514	141400	49908330	2975	2975	2975	2975	6
353	20240514	141300	49890480	2975	2975	2975	2975	0
354	20240514	141200	49890480	2975	2975	2975	2975	0
355	20240514	141100	49890480	2975	2975	2975	2975	0
356	20240514	141000	49890480	2975	2975	2975	2975	20
357	20240514	140900	49830980	2975	2975	2975	2975	38
358	20240514	140800	49717930	2975	2975	2975	2975	0
359	20240514	140700	49717930	2975	2975	2975	2975	0
360	20240514	140600	49717930	2975	2975	2975	2975	17
361	20240514	140500	49667355	2975	2975	2975	2975	0
362	20240514	140400	49667355	2975	2975	2975	2975	0
363	20240514	140300	49667355	2975	2975	2975	2975	0
364	20240514	140200	49667355	2975	2975	2975	2975	0
365	20240514	140100	49667355	2975	2975	2975	2975	16
366	20240514	140000	49619755	2975	2975	2975	2975	66
367	20240514	135900	49423405	2975	2975	2975	2975	0
368	20240514	135800	49423405	2975	2975	2975	2975	2
369	20240514	135700	49417455	2970	2970	2970	2970	3
370	20240514	135600	49408545	2970	2970	2970	2970	0
371	20240514	135500	49408545	2970	2970	2970	2970	0
372	20240514	135400	49408545	2970	2970	2970	2970	4
373	20240514	135300	49396665	2970	2970	2970	2970	0
374	20240514	135200	49396665	2970	2970	2970	2970	0
375	20240514	135100	49396665	2970	2970	2970	2970	0
376	20240514	135000	49396665	2970	2970	2970	2970	4
377	20240514	134900	49384785	2970	2970	2970	2970	0
378	20240514	134800	49384785	2970	2970	2970	2970	0
379	20240514	134700	49384785	2970	2970	2970	2970	0
380	20240514	134600	49384785	2970	2970	2970	2970	15
381	20240514	134500	49340235	2970	2970	2970	2970	0
382	20240514	134400	49340235	2970	2970	2970	2970	7
383	20240514	134300	49319445	2970	2970	2970	2970	1
384	20240514	134200	49316475	2970	2970	2970	2970	1
385	20240514	134100	49313505	2970	2970	2970	2970	0
386	20240514	134000	49313505	2970	2970	2970	2970	70
387	20240514	133900	49105605	2970	2970	2970	2970	5
388	20240514	133800	49090755	2970	2970	2970	2970	0
389	20240514	133700	49090755	2970	2970	2970	2970	0
390	20240514	133600	49090755	2970	2970	2970	2970	0
391	20240514	133500	49090755	2970	2970	2970	2970	0
392	20240514	133400	49090755	2970	2970	2970	2970	8
393	20240514	133300	49066995	2970	2970	2970	2970	11
394	20240514	133200	49034325	2970	2970	2970	2970	5
395	20240514	133100	49019475	2975	2975	2975	2975	0
396	20240514	133000	49019475	2975	2975	2975	2975	0
397	20240514	132900	49019475	2975	2975	2975	2975	0
398	20240514	132800	49019475	2975	2975	2975	2975	0
399	20240514	132700	49019475	2975	2975	2975	2975	0
400	20240514	132600	49019475	2975	2975	2975	2975	0
401	20240514	132500	49019475	2975	2975	2975	2975	0
402	20240514	132400	49019475	2975	2975	2975	2975	0
403	20240514	132300	49019475	2975	2975	2975	2975	0
404	20240514	132200	49019475	2975	2975	2975	2975	0
405	20240514	132100	49019475	2975	2975	2975	2975	20
406	20240514	132000	48959975	2975	2975	2975	2975	0
407	20240514	131900	48959975	2975	2975	2975	2975	55
408	20240514	131800	48796350	2975	2975	2975	2975	0
409	20240514	131700	48796350	2975	2975	2975	2975	0
410	20240514	131600	48796350	2975	2975	2975	2975	0
411	20240514	131500	48796350	2975	2975	2975	2975	0
412	20240514	131400	48796350	2975	2975	2975	2975	17
413	20240514	131300	48745775	2975	2975	2975	2975	0
414	20240514	131200	48745775	2975	2975	2975	2975	0
415	20240514	131100	48745775	2975	2975	2975	2975	0
416	20240514	131000	48745775	2975	2975	2975	2975	0
417	20240514	130900	48745775	2975	2975	2975	2975	0
418	20240514	130800	48745775	2975	2975	2975	2975	1
419	20240514	130700	48742800	2965	2965	2965	2965	0
420	20240514	130600	48742800	2965	2965	2965	2965	0
421	20240514	130500	48742800	2965	2970	2970	2965	524
422	20240514	130400	47186640	2970	2970	2970	2970	61
423	20240514	130300	47005470	2970	2970	2970	2970	0
424	20240514	130200	47005470	2970	2970	2970	2970	0
425	20240514	130100	47005470	2970	2970	2970	2970	0
426	20240514	130000	47005470	2970	2970	2970	2970	0
427	20240514	125900	47005470	2970	2970	2970	2970	0
428	20240514	125800	47005470	2970	2970	2970	2970	8
429	20240514	125700	46981710	2970	2970	2970	2965	844
430	20240514	125600	44479230	2970	2975	2975	2970	17
431	20240514	125500	44428695	2975	2975	2975	2975	16
432	20240514	125400	44381095	2975	2970	2975	2970	70
433	20240514	125300	44173025	2975	2975	2975	2975	17
434	20240514	125200	44122450	2975	2975	2975	2975	0
435	20240514	125100	44122450	2975	2975	2975	2975	0
436	20240514	125000	44122450	2975	2975	2975	2975	0
437	20240514	124900	44122450	2975	2975	2975	2975	0
438	20240514	124800	44122450	2975	2975	2975	2975	0
439	20240514	124700	44122450	2975	2975	2975	2975	0
440	20240514	124600	44122450	2975	2975	2975	2975	0
441	20240514	124500	44122450	2975	2975	2975	2975	40
442	20240514	124400	44003450	2975	2975	2975	2975	50
443	20240514	124300	43854700	2975	2975	2975	2975	21
444	20240514	124200	43792225	2970	2970	2970	2970	0
445	20240514	124100	43792225	2970	2970	2970	2970	16
446	20240514	124000	43744705	2965	2965	2965	2965	5
447	20240514	123900	43729880	2965	2965	2965	2965	0
448	20240514	123800	43729880	2965	2965	2965	2965	4
449	20240514	123700	43718020	2965	2965	2965	2965	5
450	20240514	123600	43703195	2970	2970	2970	2970	0
451	20240514	123500	43703195	2970	2970	2970	2970	1
452	20240514	123400	43700225	2965	2965	2965	2965	0
453	20240514	123300	43700225	2965	2970	2970	2965	14
454	20240514	123200	43658695	2970	2970	2970	2970	0
455	20240514	123100	43658695	2970	2970	2970	2970	2
456	20240514	123000	43652755	2970	2970	2970	2970	0
457	20240514	122900	43652755	2970	2970	2970	2970	0
458	20240514	122800	43652755	2970	2970	2970	2970	0
459	20240514	122700	43652755	2970	2970	2970	2970	0
460	20240514	122600	43652755	2970	2970	2970	2970	0
461	20240514	122500	43652755	2970	2970	2970	2970	10
462	20240514	122400	43623055	2970	2970	2970	2970	40
463	20240514	122300	43504255	2970	2970	2970	2965	159
464	20240514	122200	43032175	2970	2970	2970	2970	0
465	20240514	122100	43032175	2970	2970	2970	2970	8
466	20240514	122000	43008415	2970	2970	2970	2970	0
467	20240514	121900	43008415	2970	2970	2970	2970	0
468	20240514	121800	43008415	2970	2970	2970	2970	9
469	20240514	121700	42981685	2970	2970	2975	2970	79
470	20240514	121600	42746720	2975	2975	2975	2975	0
471	20240514	121500	42746720	2975	2975	2975	2975	0
472	20240514	121400	42746720	2975	2975	2975	2975	0
473	20240514	121300	42746720	2975	2975	2975	2975	0
474	20240514	121200	42746720	2975	2975	2975	2975	0
475	20240514	121100	42746720	2975	2975	2975	2975	0
476	20240514	121000	42746720	2975	2975	2975	2975	10
477	20240514	120900	42716970	2975	2975	2975	2975	0
478	20240514	120800	42716970	2975	2975	2975	2975	0
479	20240514	120700	42716970	2975	2975	2975	2975	1
480	20240514	120600	42713995	2970	2970	2970	2970	159
481	20240514	120500	42241765	2970	2970	2970	2970	10
482	20240514	120400	42212065	2970	2970	2970	2970	5
483	20240514	120300	42197215	2970	2970	2970	2970	0
484	20240514	120200	42197215	2970	2970	2970	2970	2
485	20240514	120100	42191275	2970	2970	2970	2970	1
486	20240514	120000	42188305	2970	2970	2970	2970	0
487	20240514	115900	42188305	2970	2970	2970	2970	0
488	20240514	115800	42188305	2970	2970	2970	2970	0
489	20240514	115700	42188305	2970	2970	2970	2970	0
490	20240514	115600	42188305	2970	2970	2970	2970	20
491	20240514	115500	42128905	2965	2970	2970	2965	240
492	20240514	115400	41416175	2970	2970	2970	2970	0
493	20240514	115300	41416175	2970	2970	2970	2970	1
494	20240514	115200	41413205	2970	2970	2970	2970	0
495	20240514	115100	41413205	2970	2970	2970	2970	0
496	20240514	115000	41413205	2970	2970	2970	2970	9
497	20240514	114900	41386475	2970	2970	2970	2970	0
498	20240514	114800	41386475	2970	2970	2970	2970	0
499	20240514	114700	41386475	2970	2970	2970	2970	67
500	20240514	114600	41187485	2965	2965	2965	2965	0
501	20240514	114500	41187485	2965	2965	2965	2965	0
502	20240514	114400	41187485	2965	2965	2965	2965	5
503	20240514	114300	41172660	2975	2975	2975	2975	0
504	20240514	114200	41172660	2975	2975	2975	2975	12
505	20240514	114100	41136960	2975	2975	2975	2975	2
506	20240514	114000	41131010	2965	2965	2965	2965	0
507	20240514	113900	41131010	2965	2970	2970	2965	112
508	20240514	113800	40798430	2970	2970	2970	2970	99
509	20240514	113700	40504400	2970	2970	2970	2970	0
510	20240514	113600	40504400	2970	2970	2970	2970	1
511	20240514	113500	40501430	2965	2965	2965	2965	0
512	20240514	113400	40501430	2965	2965	2965	2965	0
513	20240514	113300	40501430	2965	2975	2975	2965	32
514	20240514	113200	40406410	2965	2965	2965	2965	0
515	20240514	113100	40406410	2965	2965	2965	2965	0
516	20240514	113000	40406410	2965	2965	2965	2965	61
517	20240514	112900	40225545	2965	2970	2970	2965	333
518	20240514	112800	39236635	2970	2970	2970	2970	1
519	20240514	112700	39233665	2970	2970	2970	2970	1
520	20240514	112600	39230695	2970	2970	2970	2970	0
521	20240514	112500	39230695	2970	2970	2970	2970	8
522	20240514	112400	39206935	2975	2975	2975	2975	0
523	20240514	112300	39206935	2975	2975	2975	2975	0
524	20240514	112200	39206935	2975	2975	2975	2975	1
525	20240514	112100	39203960	2970	2975	2975	2970	36
526	20240514	112000	39096890	2975	2975	2975	2975	50
527	20240514	111900	38948140	2975	2975	2975	2975	20
528	20240514	111800	38888640	2975	2975	2975	2975	0
529	20240514	111700	38888640	2975	2975	2975	2975	16
530	20240514	111600	38841040	2975	2975	2975	2975	0
531	20240514	111500	38841040	2975	2970	2975	2970	6
532	20240514	111400	38823215	2975	2975	2975	2975	20
533	20240514	111300	38763715	2970	2975	2975	2970	25
534	20240514	111200	38689365	2975	2970	2975	2970	21
535	20240514	111100	38626915	2970	2970	2970	2970	0
536	20240514	111000	38626915	2970	2970	2970	2970	0
537	20240514	110900	38626915	2970	2970	2970	2970	5
538	20240514	110800	38612065	2975	2975	2975	2975	0
539	20240514	110700	38612065	2975	2975	2975	2975	0
540	20240514	110600	38612065	2975	2975	2975	2975	67
541	20240514	110500	38412740	2970	2970	2970	2970	8
542	20240514	110400	38388980	2965	2965	2965	2965	0
543	20240514	110300	38388980	2965	2965	2965	2965	5
544	20240514	110200	38374155	2965	2965	2965	2965	0
545	20240514	110100	38374155	2965	2965	2965	2965	0
546	20240514	110000	38374155	2965	2965	2965	2965	10
547	20240514	105900	38344505	2975	2975	2975	2975	2
548	20240514	105800	38338555	2975	2975	2975	2975	2
549	20240514	105700	38332605	2965	2965	2965	2965	5
550	20240514	105600	38317780	2965	2965	2965	2965	0
551	20240514	105500	38317780	2965	2965	2965	2965	1
552	20240514	105400	38314815	2965	2965	2965	2965	0
553	20240514	105300	38314815	2965	2965	2965	2965	0
554	20240514	105200	38314815	2965	2970	2970	2965	124
555	20240514	105100	37946620	2970	2970	2970	2970	5
556	20240514	105000	37931770	2970	2970	2970	2970	0
557	20240514	104900	37931770	2970	2970	2970	2970	0
558	20240514	104800	37931770	2970	2970	2970	2970	267
559	20240514	104700	37138780	2970	2970	2970	2970	0
560	20240514	104600	37138780	2970	2970	2970	2970	71
561	20240514	104500	36927910	2965	2965	2965	2965	5
562	20240514	104400	36913085	2965	2965	2965	2965	0
563	20240514	104300	36913085	2965	2965	2965	2965	0
564	20240514	104200	36913085	2965	2965	2965	2965	0
565	20240514	104100	36913085	2965	2965	2965	2965	5
566	20240514	104000	36898260	2970	2970	2970	2970	1
567	20240514	103900	36895290	2965	2965	2965	2965	5
568	20240514	103800	36880465	2965	2965	2965	2965	0
569	20240514	103700	36880465	2965	2975	2975	2965	399
570	20240514	103600	35695540	2970	2970	2970	2970	5
571	20240514	103500	35680690	2975	2975	2975	2975	1
572	20240514	103400	35677715	2970	2970	2970	2970	0
573	20240514	103300	35677715	2970	2970	2970	2970	0
574	20240514	103200	35677715	2970	2970	2970	2970	0
575	20240514	103100	35677715	2970	2970	2970	2970	0
576	20240514	103000	35677715	2970	2970	2970	2970	0
577	20240514	102900	35677715	2970	2970	2970	2970	0
578	20240514	102800	35677715	2970	2970	2970	2970	5
579	20240514	102700	35662865	2970	2970	2970	2970	0
580	20240514	102600	35662865	2970	2970	2970	2970	16
581	20240514	102500	35615345	2970	2970	2970	2970	0
582	20240514	102400	35615345	2970	2970	2970	2970	5
583	20240514	102300	35600495	2975	2975	2975	2975	3
584	20240514	102200	35591570	2970	2970	2970	2965	17
585	20240514	102100	35541105	2970	2970	2970	2970	297
586	20240514	102000	34659015	2970	2970	2970	2970	2
587	20240514	101900	34653075	2965	2965	2965	2965	5
588	20240514	101800	34638250	2965	2965	2965	2965	0
589	20240514	101700	34638250	2965	2970	2970	2965	687
590	20240514	101600	32598035	2970	2970	2970	2970	0
591	20240514	101500	32598035	2970	2970	2970	2970	5
592	20240514	101400	32583185	2980	2980	2980	2980	3
593	20240514	101300	32574245	2970	2970	2970	2970	0
594	20240514	101200	32574245	2970	2970	2970	2970	14
595	20240514	101100	32532665	2970	2975	2975	2970	7
596	20240514	101000	32511865	2975	2975	2975	2975	32
597	20240514	100900	32416665	2970	2975	2975	2970	121
598	20240514	100800	32057290	2975	2975	2975	2970	268
599	20240514	100700	31260050	2980	2980	2980	2980	0
600	20240514	100600	31260050	2980	2980	2980	2980	0
601	20240514	100500	31260050	2980	2980	2980	2980	10
602	20240514	100400	31230250	2975	2975	2975	2975	5
603	20240514	100300	31215375	2980	2980	2980	2980	0
604	20240514	100200	31215375	2980	2980	2980	2980	300
605	20240514	100100	30321375	2980	2980	2980	2975	69
606	20240514	100000	30115775	2980	2980	2980	2980	51
607	20240514	095900	29963795	2980	2980	2980	2980	1
608	20240514	095800	29960815	2980	2975	2980	2975	16
609	20240514	095700	29913190	2980	2980	2980	2980	152
610	20240514	095600	29460230	2980	2980	2980	2980	2
611	20240514	095500	29454270	2980	2980	2980	2980	0
612	20240514	095400	29454270	2980	2980	2980	2980	7
613	20240514	095300	29433410	2980	2980	2980	2980	12
614	20240514	095200	29397650	2980	2975	2980	2975	7
615	20240514	095100	29376815	2980	2980	2980	2980	0
616	20240514	095000	29376815	2980	2980	2980	2980	0
617	20240514	094900	29376815	2980	2980	2980	2980	0
618	20240514	094800	29376815	2980	2980	2980	2980	1
619	20240514	094700	29373835	2980	2980	2980	2980	2
620	20240514	094600	29367875	2970	2970	2970	2970	170
621	20240514	094500	28862975	2965	2975	2975	2965	554
622	20240514	094400	27215365	2965	2980	2980	2960	4637
623	20240514	094300	13445820	2980	2980	2980	2980	63
624	20240514	094200	13258080	2980	2980	2980	2980	0
625	20240514	094100	13258080	2980	2975	2985	2975	13
626	20240514	094000	13219340	2975	2980	2985	2975	244
627	20240514	093900	12492240	2980	2980	2980	2980	1
628	20240514	093800	12489260	2980	2975	2980	2975	6
629	20240514	093700	12471405	2975	2975	2975	2975	817
630	20240514	093600	10040830	2975	2975	2975	2975	5
631	20240514	093500	10025955	2980	2980	2980	2980	50
632	20240514	093400	9876955	2980	2980	2980	2980	1
633	20240514	093300	9873975	2975	2980	2980	2975	142
634	20240514	093200	9451505	2980	2980	2980	2980	100
635	20240514	093100	9153505	2980	2980	2980	2980	11
636	20240514	093000	9120725	2980	2980	2980	2980	147
637	20240514	092900	8682665	2980	2980	2980	2980	0
638	20240514	092800	8682665	2980	2980	2980	2980	100
639	20240514	092700	8384665	2975	2975	2975	2975	0
640	20240514	092600	8384665	2975	2975	2975	2975	683
641	20240514	092500	6352740	2980	2980	2980	2980	34
642	20240514	092400	6251420	2980	2980	2980	2980	5
643	20240514	092300	6236520	2980	2980	2980	2980	0
644	20240514	092200	6236520	2980	2980	2980	2980	3
645	20240514	092100	6227580	2975	2975	2975	2975	499
646	20240514	092000	4743055	2975	2970	2975	2970	12
647	20240514	091900	4707405	2975	2975	2975	2975	0
648	20240514	091800	4707405	2975	2975	2975	2975	1
649	20240514	091700	4704430	2970	2970	2970	2970	1
650	20240514	091600	4701460	2970	2970	2970	2970	0
651	20240514	091500	4701460	2970	2975	2975	2970	401
652	20240514	091400	3510485	2975	2975	2975	2975	10
653	20240514	091300	3480735	2975	2975	2975	2975	5
654	20240514	091200	3465860	2975	2975	2975	2975	3
655	20240514	091100	3456935	2970	2975	2975	2970	521
656	20240514	091000	1907065	2975	2975	2975	2975	15
657	20240514	090900	1862440	2970	2980	2980	2970	383
658	20240514	090800	723010	2985	2985	2985	2985	85
659	20240514	090700	469285	2990	2990	2990	2990	0
660	20240514	090600	469285	2990	2990	2990	2990	1
661	20240514	090500	466295	2990	2990	2990	2990	0
662	20240514	090400	466295	2990	2995	2995	2990	40
663	20240514	090300	346585	2990	2990	2990	2990	64
664	20240514	090200	155225	2990	2990	2990	2990	1
665	20240514	090100	152235	2985	2985	2985	2985	4
666	20240514	090000	140295	2985	2985	2985	2985	47