KissMeData/169330/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	202400	69107550	2860	2860	2860	2860	1031
3	20240514	202300	69107550	2860	2860	2860	2860	0
4	20240514	202200	69107550	2860	2860	2860	2860	0
5	20240514	202100	69107550	2860	2860	2860	2860	0
6	20240514	202000	69107550	2860	2860	2860	2860	0
7	20240514	201900	69107550	2860	2860	2860	2860	0
8	20240514	201800	69107550	2860	2860	2860	2860	0
9	20240514	201700	69107550	2860	2860	2860	2860	0
10	20240514	201600	69107550	2860	2860	2860	2860	0
11	20240514	201500	69107550	2860	2860	2860	2860	0
12	20240514	201400	69107550	2860	2860	2860	2860	0
13	20240514	201300	69107550	2860	2860	2860	2860	0
14	20240514	201200	69107550	2860	2860	2860	2860	0
15	20240514	201100	69107550	2860	2860	2860	2860	0
16	20240514	201000	69107550	2860	2860	2860	2860	0
17	20240514	200900	69107550	2860	2860	2860	2860	0
18	20240514	200800	69107550	2860	2860	2860	2860	0
19	20240514	200700	69107550	2860	2860	2860	2860	0
20	20240514	200600	69107550	2860	2860	2860	2860	0
21	20240514	200500	69107550	2860	2860	2860	2860	0
22	20240514	200400	69107550	2860	2860	2860	2860	0
23	20240514	200300	69107550	2860	2860	2860	2860	0
24	20240514	200200	69107550	2860	2860	2860	2860	0
25	20240514	200100	69107550	2860	2860	2860	2860	0
26	20240514	200000	69107550	2860	2860	2860	2860	0
27	20240514	195900	69107550	2860	2860	2860	2860	0
28	20240514	195800	69107550	2860	2860	2860	2860	0
29	20240514	195700	69107550	2860	2860	2860	2860	0
30	20240514	195600	69107550	2860	2860	2860	2860	0
31	20240514	195500	69107550	2860	2860	2860	2860	0
32	20240514	195400	69107550	2860	2860	2860	2860	1031
33	20240514	195300	69107550	2860	2860	2860	2860	0
34	20240514	195200	69107550	2860	2860	2860	2860	0
35	20240514	195100	69107550	2860	2860	2860	2860	0
36	20240514	195000	69107550	2860	2860	2860	2860	0
37	20240514	194900	69107550	2860	2860	2860	2860	0
38	20240514	194800	69107550	2860	2860	2860	2860	0
39	20240514	194700	69107550	2860	2860	2860	2860	0
40	20240514	194600	69107550	2860	2860	2860	2860	0
41	20240514	194500	69107550	2860	2860	2860	2860	0
42	20240514	194400	69107550	2860	2860	2860	2860	0
43	20240514	194300	69107550	2860	2860	2860	2860	0
44	20240514	194200	69107550	2860	2860	2860	2860	0
45	20240514	194100	69107550	2860	2860	2860	2860	0
46	20240514	194000	69107550	2860	2860	2860	2860	0
47	20240514	193900	69107550	2860	2860	2860	2860	0
48	20240514	193800	69107550	2860	2860	2860	2860	0
49	20240514	193700	69107550	2860	2860	2860	2860	0
50	20240514	193600	69107550	2860	2860	2860	2860	0
51	20240514	193500	69107550	2860	2860	2860	2860	0
52	20240514	193400	69107550	2860	2860	2860	2860	0
53	20240514	193300	69107550	2860	2860	2860	2860	0
54	20240514	193200	69107550	2860	2860	2860	2860	0
55	20240514	193100	69107550	2860	2860	2860	2860	0
56	20240514	193000	69107550	2860	2860	2860	2860	0
57	20240514	192900	69107550	2860	2860	2860	2860	0
58	20240514	192800	69107550	2860	2860	2860	2860	0
59	20240514	192700	69107550	2860	2860	2860	2860	0
60	20240514	192600	69107550	2860	2860	2860	2860	0
61	20240514	192500	69107550	2860	2860	2860	2860	0
62	20240514	192400	69107550	2860	2860	2860	2860	1031
63	20240514	192300	69107550	2860	2860	2860	2860	0
64	20240514	192200	69107550	2860	2860	2860	2860	0
65	20240514	192100	69107550	2860	2860	2860	2860	0
66	20240514	192000	69107550	2860	2860	2860	2860	0
67	20240514	191900	69107550	2860	2860	2860	2860	0
68	20240514	191800	69107550	2860	2860	2860	2860	0
69	20240514	191700	69107550	2860	2860	2860	2860	0
70	20240514	191600	69107550	2860	2860	2860	2860	0
71	20240514	191500	69107550	2860	2860	2860	2860	0
72	20240514	191400	69107550	2860	2860	2860	2860	0
73	20240514	191300	69107550	2860	2860	2860	2860	0
74	20240514	191200	69107550	2860	2860	2860	2860	0
75	20240514	191100	69107550	2860	2860	2860	2860	0
76	20240514	191000	69107550	2860	2860	2860	2860	0
77	20240514	190900	69107550	2860	2860	2860	2860	0
78	20240514	190800	69107550	2860	2860	2860	2860	0
79	20240514	190700	69107550	2860	2860	2860	2860	0
80	20240514	190600	69107550	2860	2860	2860	2860	0
81	20240514	190500	69107550	2860	2860	2860	2860	0
82	20240514	190400	69107550	2860	2860	2860	2860	0
83	20240514	190300	69107550	2860	2860	2860	2860	0
84	20240514	190200	69107550	2860	2860	2860	2860	0
85	20240514	190100	69107550	2860	2860	2860	2860	0
86	20240514	190000	69107550	2860	2860	2860	2860	0
87	20240514	185900	69107550	2860	2860	2860	2860	0
88	20240514	185800	69107550	2860	2860	2860	2860	0
89	20240514	185700	69107550	2860	2860	2860	2860	0
90	20240514	185600	69107550	2860	2860	2860	2860	0
91	20240514	185500	69107550	2860	2860	2860	2860	0
92	20240514	185400	69107550	2860	2860	2860	2860	1031
93	20240514	185300	69107550	2860	2860	2860	2860	0
94	20240514	185200	69107550	2860	2860	2860	2860	0
95	20240514	185100	69107550	2860	2860	2860	2860	0
96	20240514	185000	69107550	2860	2860	2860	2860	0
97	20240514	184900	69107550	2860	2860	2860	2860	0
98	20240514	184800	69107550	2860	2860	2860	2860	0
99	20240514	184700	69107550	2860	2860	2860	2860	0
100	20240514	184600	69107550	2860	2860	2860	2860	0
101	20240514	184500	69107550	2860	2860	2860	2860	0
102	20240514	184400	69107550	2860	2860	2860	2860	0
103	20240514	184300	69107550	2860	2860	2860	2860	0
104	20240514	184200	69107550	2860	2860	2860	2860	0
105	20240514	184100	69107550	2860	2860	2860	2860	0
106	20240514	184000	69107550	2860	2860	2860	2860	0
107	20240514	183900	69107550	2860	2860	2860	2860	0
108	20240514	183800	69107550	2860	2860	2860	2860	0
109	20240514	183700	69107550	2860	2860	2860	2860	0
110	20240514	183600	69107550	2860	2860	2860	2860	0
111	20240514	183500	69107550	2860	2860	2860	2860	0
112	20240514	183400	69107550	2860	2860	2860	2860	0
113	20240514	183300	69107550	2860	2860	2860	2860	0
114	20240514	183200	69107550	2860	2860	2860	2860	0
115	20240514	183100	69107550	2860	2860	2860	2860	0
116	20240514	183000	69107550	2860	2860	2860	2860	0
117	20240514	182900	69107550	2860	2860	2860	2860	0
118	20240514	182800	69107550	2860	2860	2860	2860	0
119	20240514	182700	69107550	2860	2860	2860	2860	0
120	20240514	182600	69107550	2860	2860	2860	2860	0
121	20240514	182500	69107550	2860	2860	2860	2860	0
122	20240514	182400	69107550	2860	2860	2860	2860	1031
123	20240514	182300	69107550	2860	2860	2860	2860	0
124	20240514	182200	69107550	2860	2860	2860	2860	0
125	20240514	182100	69107550	2860	2860	2860	2860	0
126	20240514	182000	69107550	2860	2860	2860	2860	0
127	20240514	181900	69107550	2860	2860	2860	2860	0
128	20240514	181800	69107550	2860	2860	2860	2860	0
129	20240514	181700	69107550	2860	2860	2860	2860	0
130	20240514	181600	69107550	2860	2860	2860	2860	0
131	20240514	181500	69107550	2860	2860	2860	2860	0
132	20240514	181400	69107550	2860	2860	2860	2860	0
133	20240514	181300	69107550	2860	2860	2860	2860	0
134	20240514	181200	69107550	2860	2860	2860	2860	0
135	20240514	181100	69107550	2860	2860	2860	2860	0
136	20240514	181000	69107550	2860	2860	2860	2860	0
137	20240514	180900	69107550	2860	2860	2860	2860	0
138	20240514	180800	69107550	2860	2860	2860	2860	0
139	20240514	180700	69107550	2860	2860	2860	2860	0
140	20240514	180600	69107550	2860	2860	2860	2860	0
141	20240514	180500	69107550	2860	2860	2860	2860	0
142	20240514	180400	69107550	2860	2860	2860	2860	0
143	20240514	180300	69107550	2860	2860	2860	2860	0
144	20240514	180200	69107550	2860	2860	2860	2860	0
145	20240514	180100	69107550	2860	2860	2860	2860	0
146	20240514	180000	69107550	2860	2860	2860	2860	0
147	20240514	175900	69107550	2860	2860	2860	2860	0
148	20240514	175800	69107550	2860	2860	2860	2860	0
149	20240514	175700	69107550	2860	2860	2860	2860	0
150	20240514	175600	69107550	2860	2860	2860	2860	0
151	20240514	175500	69107550	2860	2860	2860	2860	0
152	20240514	175400	69107550	2860	2860	2860	2860	1031
153	20240514	175300	69107550	2860	2860	2860	2860	0
154	20240514	175200	69107550	2860	2860	2860	2860	0
155	20240514	175100	69107550	2860	2860	2860	2860	0
156	20240514	175000	69107550	2860	2860	2860	2860	0
157	20240514	174900	69107550	2860	2860	2860	2860	0
158	20240514	174800	69107550	2860	2860	2860	2860	0
159	20240514	174700	69107550	2860	2860	2860	2860	0
160	20240514	174600	69107550	2860	2860	2860	2860	0
161	20240514	174500	69107550	2860	2860	2860	2860	0
162	20240514	174400	69107550	2860	2860	2860	2860	0
163	20240514	174300	69107550	2860	2860	2860	2860	0
164	20240514	174200	69107550	2860	2860	2860	2860	0
165	20240514	174100	69107550	2860	2860	2860	2860	0
166	20240514	174000	69107550	2860	2860	2860	2860	0
167	20240514	173900	69107550	2860	2860	2860	2860	0
168	20240514	173800	69107550	2860	2860	2860	2860	0
169	20240514	173700	69107550	2860	2860	2860	2860	0
170	20240514	173600	69107550	2860	2860	2860	2860	0
171	20240514	173500	69107550	2860	2860	2860	2860	0
172	20240514	173400	69107550	2860	2860	2860	2860	0
173	20240514	173300	69107550	2860	2860	2860	2860	0
174	20240514	173200	69107550	2860	2860	2860	2860	0
175	20240514	173100	69107550	2860	2860	2860	2860	0
176	20240514	173000	69107550	2860	2860	2860	2860	0
177	20240514	172900	69107550	2860	2860	2860	2860	0
178	20240514	172800	69107550	2860	2860	2860	2860	0
179	20240514	172700	69107550	2860	2860	2860	2860	0
180	20240514	172600	69107550	2860	2860	2860	2860	0
181	20240514	172500	69107550	2860	2860	2860	2860	0
182	20240514	172400	69107550	2860	2860	2860	2860	1031
183	20240514	172300	69107550	2860	2860	2860	2860	0
184	20240514	172200	69107550	2860	2860	2860	2860	0
185	20240514	172100	69107550	2860	2860	2860	2860	0
186	20240514	172000	69107550	2860	2860	2860	2860	0
187	20240514	171900	69107550	2860	2860	2860	2860	0
188	20240514	171800	69107550	2860	2860	2860	2860	0
189	20240514	171700	69107550	2860	2860	2860	2860	0
190	20240514	171600	69107550	2860	2860	2860	2860	0
191	20240514	171500	69107550	2860	2860	2860	2860	0
192	20240514	171400	69107550	2860	2860	2860	2860	0
193	20240514	171300	69107550	2860	2860	2860	2860	0
194	20240514	171200	69107550	2860	2860	2860	2860	0
195	20240514	171100	69107550	2860	2860	2860	2860	0
196	20240514	171000	69107550	2860	2860	2860	2860	0
197	20240514	170900	69107550	2860	2860	2860	2860	0
198	20240514	170800	69107550	2860	2860	2860	2860	0
199	20240514	170700	69107550	2860	2860	2860	2860	0
200	20240514	170600	69107550	2860	2860	2860	2860	0
201	20240514	170500	69107550	2860	2860	2860	2860	0
202	20240514	170400	69107550	2860	2860	2860	2860	0
203	20240514	170300	69107550	2860	2860	2860	2860	0
204	20240514	170200	69107550	2860	2860	2860	2860	0
205	20240514	170100	69107550	2860	2860	2860	2860	0
206	20240514	170000	69107550	2860	2860	2860	2860	0
207	20240514	165900	69107550	2860	2860	2860	2860	0
208	20240514	165800	69107550	2860	2860	2860	2860	0
209	20240514	165700	69107550	2860	2860	2860	2860	0
210	20240514	165600	69107550	2860	2860	2860	2860	0
211	20240514	165500	69107550	2860	2860	2860	2860	0
212	20240514	165400	69107550	2860	2860	2860	2860	1031
213	20240514	165300	69107550	2860	2860	2860	2860	0
214	20240514	165200	69107550	2860	2860	2860	2860	0
215	20240514	165100	69107550	2860	2860	2860	2860	0
216	20240514	165000	69107550	2860	2860	2860	2860	0
217	20240514	164900	69107550	2860	2860	2860	2860	0
218	20240514	164800	69107550	2860	2860	2860	2860	0
219	20240514	164700	69107550	2860	2860	2860	2860	0
220	20240514	164600	69107550	2860	2860	2860	2860	0
221	20240514	164500	69107550	2860	2860	2860	2860	0
222	20240514	164400	69107550	2860	2860	2860	2860	0
223	20240514	164300	69107550	2860	2860	2860	2860	0
224	20240514	164200	69107550	2860	2860	2860	2860	0
225	20240514	164100	69107550	2860	2860	2860	2860	0
226	20240514	164000	69107550	2860	2860	2860	2860	0
227	20240514	163900	69107550	2860	2860	2860	2860	0
228	20240514	163800	69107550	2860	2860	2860	2860	0
229	20240514	163700	69107550	2860	2860	2860	2860	0
230	20240514	163600	69107550	2860	2860	2860	2860	0
231	20240514	163500	69107550	2860	2860	2860	2860	0
232	20240514	163400	69107550	2860	2860	2860	2860	0
233	20240514	163300	69107550	2860	2860	2860	2860	0
234	20240514	163200	69107550	2860	2860	2860	2860	0
235	20240514	163100	69107550	2860	2860	2860	2860	0
236	20240514	163000	69107550	2860	2860	2860	2860	0
237	20240514	162900	69107550	2860	2860	2860	2860	0
238	20240514	162800	69107550	2860	2860	2860	2860	0
239	20240514	162700	69107550	2860	2860	2860	2860	0
240	20240514	162600	69107550	2860	2860	2860	2860	0
241	20240514	162500	69107550	2860	2860	2860	2860	0
242	20240514	162400	69107550	2860	2860	2860	2860	1031
243	20240514	162300	69107550	2860	2860	2860	2860	0
244	20240514	162200	69107550	2860	2860	2860	2860	0
245	20240514	162100	69107550	2860	2860	2860	2860	0
246	20240514	162000	69107550	2860	2860	2860	2860	0
247	20240514	161900	69107550	2860	2860	2860	2860	0
248	20240514	161800	69107550	2860	2860	2860	2860	0
249	20240514	161700	69107550	2860	2860	2860	2860	0
250	20240514	161600	69107550	2860	2860	2860	2860	0
251	20240514	161500	69107550	2860	2860	2860	2860	0
252	20240514	161400	69107550	2860	2860	2860	2860	0
253	20240514	161300	69107550	2860	2860	2860	2860	0
254	20240514	161200	69107550	2860	2860	2860	2860	0
255	20240514	161100	69107550	2860	2860	2860	2860	0
256	20240514	161000	69107550	2860	2860	2860	2860	0
257	20240514	160900	69107550	2860	2860	2860	2860	0
258	20240514	160800	69107550	2860	2860	2860	2860	0
259	20240514	160700	69107550	2860	2860	2860	2860	0
260	20240514	160600	69107550	2860	2860	2860	2860	0
261	20240514	160500	69107550	2860	2860	2860	2860	0
262	20240514	160400	69107550	2860	2860	2860	2860	0
263	20240514	160300	69107550	2860	2860	2860	2860	0
264	20240514	160200	69107550	2860	2860	2860	2860	0
265	20240514	160100	69107550	2860	2860	2860	2860	0
266	20240514	160000	69107550	2860	2860	2860	2860	0
267	20240514	155900	69107550	2860	2860	2860	2860	0
268	20240514	155800	69107550	2860	2860	2860	2860	0
269	20240514	155700	69107550	2860	2860	2860	2860	0
270	20240514	155600	69107550	2860	2860	2860	2860	0
271	20240514	155500	69107550	2860	2860	2860	2860	0
272	20240514	155400	69107550	2860	2860	2860	2860	1031
273	20240514	155300	69107550	2860	2860	2860	2860	0
274	20240514	155200	69107550	2860	2860	2860	2860	0
275	20240514	155100	69107550	2860	2860	2860	2860	0
276	20240514	155000	69107550	2860	2860	2860	2860	0
277	20240514	154900	69107550	2860	2860	2860	2860	0
278	20240514	154800	69107550	2860	2860	2860	2860	0
279	20240514	154700	69107550	2860	2860	2860	2860	0
280	20240514	154600	69107550	2860	2860	2860	2860	0
281	20240514	154500	69107550	2860	2860	2860	2860	0
282	20240514	154400	69107550	2860	2860	2860	2860	0
283	20240514	154300	69107550	2860	2860	2860	2860	0
284	20240514	154200	69107550	2860	2860	2860	2860	0
285	20240514	154100	69107550	2860	2860	2860	2860	0
286	20240514	154000	69107550	2860	2860	2860	2860	0
287	20240514	153900	69107550	2860	2860	2860	2860	0
288	20240514	153800	69107550	2860	2860	2860	2860	0
289	20240514	153700	69107550	2860	2860	2860	2860	0
290	20240514	153600	69107550	2860	2860	2860	2860	0
291	20240514	153500	69107550	2860	2860	2860	2860	0
292	20240514	153400	69107550	2860	2860	2860	2860	0
293	20240514	153300	69107550	2860	2860	2860	2860	0
294	20240514	153200	69107550	2860	2860	2860	2860	0
295	20240514	153100	69107550	2860	2860	2860	2860	0
296	20240514	153000	69107550	2860	2860	2860	2860	1031
297	20240514	152900	66158890	2850	2850	2850	2850	0
298	20240514	152800	66158890	2850	2850	2850	2850	0
299	20240514	152700	66158890	2850	2850	2850	2850	0
300	20240514	152600	66158890	2850	2850	2850	2850	0
301	20240514	152500	66158890	2850	2850	2850	2850	0
302	20240514	152400	66158890	2850	2850	2850	2850	0
303	20240514	152300	66158890	2850	2850	2850	2850	0
304	20240514	152200	66158890	2850	2850	2850	2850	0
305	20240514	152100	66158890	2850	2850	2850	2850	0
306	20240514	152000	66158890	2850	2850	2850	2850	0
307	20240514	151900	66158890	2850	2850	2850	2850	0
308	20240514	151800	66158890	2850	2850	2850	2850	0
309	20240514	151700	66158890	2850	2855	2855	2850	60
310	20240514	151600	65987710	2855	2855	2855	2855	0
311	20240514	151500	65987710	2855	2855	2855	2855	22
312	20240514	151400	65924900	2855	2855	2855	2855	0
313	20240514	151300	65924900	2855	2855	2855	2855	0
314	20240514	151200	65924900	2855	2855	2855	2855	0
315	20240514	151100	65924900	2855	2855	2855	2855	0
316	20240514	151000	65924900	2855	2855	2855	2855	29
317	20240514	150900	65842105	2855	2855	2855	2855	0
318	20240514	150800	65842105	2855	2855	2855	2855	0
319	20240514	150700	65842105	2855	2855	2855	2855	0
320	20240514	150600	65842105	2855	2855	2855	2855	0
321	20240514	150500	65842105	2855	2855	2855	2855	0
322	20240514	150400	65842105	2855	2855	2855	2855	0
323	20240514	150300	65842105	2855	2855	2855	2855	2
324	20240514	150200	65836395	2860	2860	2860	2860	0
325	20240514	150100	65836395	2860	2860	2860	2860	0
326	20240514	150000	65836395	2860	2860	2860	2860	0
327	20240514	145900	65836395	2860	2860	2860	2860	0
328	20240514	145800	65836395	2860	2860	2860	2860	0
329	20240514	145700	65836395	2860	2860	2860	2860	0
330	20240514	145600	65836395	2860	2860	2860	2860	0
331	20240514	145500	65836395	2860	2860	2860	2860	0
332	20240514	145400	65836395	2860	2860	2860	2860	0
333	20240514	145300	65836395	2860	2860	2860	2860	0
334	20240514	145200	65836395	2860	2860	2860	2860	0
335	20240514	145100	65836395	2860	2860	2860	2860	0
336	20240514	145000	65836395	2860	2860	2860	2860	0
337	20240514	144900	65836395	2860	2860	2860	2860	0
338	20240514	144800	65836395	2860	2860	2860	2860	0
339	20240514	144700	65836395	2860	2860	2860	2860	0
340	20240514	144600	65836395	2860	2860	2860	2860	0
341	20240514	144500	65836395	2860	2860	2860	2860	0
342	20240514	144400	65836395	2860	2860	2860	2860	0
343	20240514	144300	65836395	2860	2860	2860	2860	1
344	20240514	144200	65833535	2860	2860	2860	2860	0
345	20240514	144100	65833535	2860	2860	2860	2860	0
346	20240514	144000	65833535	2860	2860	2860	2860	0
347	20240514	143900	65833535	2860	2860	2860	2860	0
348	20240514	143800	65833535	2860	2860	2860	2860	0
349	20240514	143700	65833535	2860	2860	2860	2860	0
350	20240514	143600	65833535	2860	2860	2860	2860	0
351	20240514	143500	65833535	2860	2860	2860	2860	0
352	20240514	143400	65833535	2860	2860	2860	2860	0
353	20240514	143300	65833535	2860	2860	2860	2860	1
354	20240514	143200	65830675	2860	2860	2860	2860	0
355	20240514	143100	65830675	2860	2860	2860	2860	0
356	20240514	143000	65830675	2860	2860	2860	2860	0
357	20240514	142900	65830675	2860	2860	2860	2860	0
358	20240514	142800	65830675	2860	2860	2860	2860	0
359	20240514	142700	65830675	2860	2860	2860	2860	0
360	20240514	142600	65830675	2860	2860	2860	2860	0
361	20240514	142500	65830675	2860	2860	2860	2860	0
362	20240514	142400	65830675	2860	2860	2860	2860	0
363	20240514	142300	65830675	2860	2860	2860	2860	0
364	20240514	142200	65830675	2860	2860	2860	2860	0
365	20240514	142100	65830675	2860	2860	2860	2860	0
366	20240514	142000	65830675	2860	2860	2860	2860	0
367	20240514	141900	65830675	2860	2860	2860	2860	0
368	20240514	141800	65830675	2860	2860	2860	2860	0
369	20240514	141700	65830675	2860	2860	2860	2860	0
370	20240514	141600	65830675	2860	2860	2860	2860	0
371	20240514	141500	65830675	2860	2860	2860	2860	0
372	20240514	141400	65830675	2860	2860	2860	2860	1
373	20240514	141300	65827815	2855	2855	2855	2855	0
374	20240514	141200	65827815	2855	2855	2855	2855	0
375	20240514	141100	65827815	2855	2855	2855	2855	0
376	20240514	141000	65827815	2855	2855	2855	2855	0
377	20240514	140900	65827815	2855	2855	2855	2855	0
378	20240514	140800	65827815	2855	2855	2855	2855	7
379	20240514	140700	65807830	2860	2860	2860	2860	5
380	20240514	140600	65793530	2860	2860	2860	2860	2
381	20240514	140500	65787810	2860	2860	2860	2860	0
382	20240514	140400	65787810	2860	2860	2860	2860	0
383	20240514	140300	65787810	2860	2860	2860	2860	0
384	20240514	140200	65787810	2860	2860	2860	2860	0
385	20240514	140100	65787810	2860	2860	2860	2860	0
386	20240514	140000	65787810	2860	2860	2860	2860	0
387	20240514	135900	65787810	2860	2860	2860	2860	0
388	20240514	135800	65787810	2860	2860	2860	2860	0
389	20240514	135700	65787810	2860	2860	2860	2860	0
390	20240514	135600	65787810	2860	2860	2860	2860	0
391	20240514	135500	65787810	2860	2860	2860	2860	0
392	20240514	135400	65787810	2860	2860	2860	2860	200
393	20240514	135300	65215810	2860	2860	2860	2860	0
394	20240514	135200	65215810	2860	2860	2860	2860	0
395	20240514	135100	65215810	2860	2860	2860	2860	0
396	20240514	135000	65215810	2860	2860	2860	2860	0
397	20240514	134900	65215810	2860	2860	2860	2860	6
398	20240514	134800	65198650	2860	2860	2860	2860	0
399	20240514	134700	65198650	2860	2860	2860	2860	0
400	20240514	134600	65198650	2860	2860	2860	2860	1
401	20240514	134500	65195790	2850	2850	2850	2850	0
402	20240514	134400	65195790	2850	2850	2850	2850	0
403	20240514	134300	65195790	2850	2850	2850	2850	0
404	20240514	134200	65195790	2850	2850	2850	2850	0
405	20240514	134100	65195790	2850	2850	2850	2850	0
406	20240514	134000	65195790	2850	2850	2850	2850	0
407	20240514	133900	65195790	2850	2850	2850	2850	0
408	20240514	133800	65195790	2850	2850	2850	2850	0
409	20240514	133700	65195790	2850	2850	2850	2850	45
410	20240514	133600	65067540	2860	2860	2860	2860	0
411	20240514	133500	65067540	2860	2860	2860	2860	6
412	20240514	133400	65050380	2850	2850	2850	2850	0
413	20240514	133300	65050380	2850	2850	2850	2850	34
414	20240514	133200	64953480	2850	2850	2850	2850	0
415	20240514	133100	64953480	2850	2850	2850	2850	0
416	20240514	133000	64953480	2850	2850	2850	2850	0
417	20240514	132900	64953480	2850	2850	2850	2850	0
418	20240514	132800	64953480	2850	2850	2850	2850	0
419	20240514	132700	64953480	2850	2850	2850	2850	0
420	20240514	132600	64953480	2850	2850	2850	2850	0
421	20240514	132500	64953480	2850	2850	2850	2850	11
422	20240514	132400	64922130	2850	2850	2850	2850	0
423	20240514	132300	64922130	2850	2850	2850	2850	28
424	20240514	132200	64842330	2850	2850	2850	2850	0
425	20240514	132100	64842330	2850	2850	2850	2850	6
426	20240514	132000	64825230	2850	2850	2850	2850	0
427	20240514	131900	64825230	2850	2850	2850	2850	0
428	20240514	131800	64825230	2850	2850	2850	2850	0
429	20240514	131700	64825230	2850	2850	2850	2850	0
430	20240514	131600	64825230	2850	2850	2850	2850	7
431	20240514	131500	64805280	2850	2850	2850	2850	0
432	20240514	131400	64805280	2850	2850	2850	2850	0
433	20240514	131300	64805280	2850	2850	2850	2850	0
434	20240514	131200	64805280	2850	2850	2850	2850	0
435	20240514	131100	64805280	2850	2850	2850	2850	1
436	20240514	131000	64802430	2850	2850	2850	2850	0
437	20240514	130900	64802430	2850	2850	2850	2850	0
438	20240514	130800	64802430	2850	2850	2850	2850	0
439	20240514	130700	64802430	2850	2850	2850	2850	7
440	20240514	130600	64782480	2850	2850	2850	2850	2
441	20240514	130500	64776780	2850	2850	2850	2850	0
442	20240514	130400	64776780	2850	2850	2850	2850	10
443	20240514	130300	64748280	2850	2850	2850	2850	20
444	20240514	130200	64691280	2840	2840	2840	2840	0
445	20240514	130100	64691280	2840	2840	2840	2840	0
446	20240514	130000	64691280	2840	2840	2840	2840	0
447	20240514	125900	64691280	2840	2840	2840	2840	0
448	20240514	125800	64691280	2840	2840	2840	2840	18
449	20240514	125700	64640160	2840	2840	2840	2840	2000
450	20240514	125600	58960160	2840	2845	2845	2840	5386
451	20240514	125500	43661705	2845	2855	2855	2845	2500
452	20240514	125400	36549175	2860	2860	2860	2860	0
453	20240514	125300	36549175	2860	2860	2860	2860	6
454	20240514	125200	36532015	2860	2860	2860	2860	0
455	20240514	125100	36532015	2860	2860	2860	2860	0
456	20240514	125000	36532015	2860	2860	2860	2860	0
457	20240514	124900	36532015	2860	2860	2860	2860	0
458	20240514	124800	36532015	2860	2860	2860	2860	0
459	20240514	124700	36532015	2860	2860	2860	2860	0
460	20240514	124600	36532015	2860	2860	2860	2860	0
461	20240514	124500	36532015	2860	2860	2860	2860	1
462	20240514	124400	36529155	2845	2845	2845	2845	379
463	20240514	124300	35450900	2845	2860	2860	2845	4000
464	20240514	124200	24065615	2865	2865	2865	2865	0
465	20240514	124100	24065615	2865	2865	2865	2865	0
466	20240514	124000	24065615	2865	2865	2865	2865	0
467	20240514	123900	24065615	2865	2865	2865	2865	7
468	20240514	123800	24045560	2865	2865	2865	2865	0
469	20240514	123700	24045560	2865	2865	2865	2865	0
470	20240514	123600	24045560	2865	2865	2865	2865	0
471	20240514	123500	24045560	2865	2865	2865	2865	0
472	20240514	123400	24045560	2865	2865	2865	2865	1
473	20240514	123300	24042695	2870	2870	2870	2870	0
474	20240514	123200	24042695	2870	2870	2870	2870	0
475	20240514	123100	24042695	2870	2870	2870	2870	0
476	20240514	123000	24042695	2870	2870	2870	2870	0
477	20240514	122900	24042695	2870	2870	2870	2870	0
478	20240514	122800	24042695	2870	2870	2870	2870	0
479	20240514	122700	24042695	2870	2870	2870	2870	11
480	20240514	122600	24011125	2870	2870	2870	2870	0
481	20240514	122500	24011125	2870	2870	2870	2870	7
482	20240514	122400	23991035	2870	2870	2870	2870	0
483	20240514	122300	23991035	2870	2870	2870	2870	0
484	20240514	122200	23991035	2870	2870	2870	2870	0
485	20240514	122100	23991035	2870	2870	2870	2870	0
486	20240514	122000	23991035	2870	2870	2870	2870	0
487	20240514	121900	23991035	2870	2870	2870	2870	0
488	20240514	121800	23991035	2870	2870	2870	2870	0
489	20240514	121700	23991035	2870	2870	2870	2870	0
490	20240514	121600	23991035	2870	2870	2870	2870	0
491	20240514	121500	23991035	2870	2870	2870	2870	0
492	20240514	121400	23991035	2870	2870	2870	2870	0
493	20240514	121300	23991035	2870	2870	2870	2870	0
494	20240514	121200	23991035	2870	2870	2870	2870	0
495	20240514	121100	23991035	2870	2870	2870	2870	7
496	20240514	121000	23970945	2870	2870	2870	2870	0
497	20240514	120900	23970945	2870	2870	2870	2870	0
498	20240514	120800	23970945	2870	2870	2870	2870	1
499	20240514	120700	23968075	2870	2870	2870	2870	0
500	20240514	120600	23968075	2870	2870	2870	2870	0
501	20240514	120500	23968075	2870	2870	2870	2870	0
502	20240514	120400	23968075	2870	2870	2870	2870	1
503	20240514	120300	23965205	2870	2870	2870	2870	0
504	20240514	120200	23965205	2870	2870	2870	2870	0
505	20240514	120100	23965205	2870	2870	2870	2870	0
506	20240514	120000	23965205	2870	2870	2870	2870	0
507	20240514	115900	23965205	2870	2870	2870	2870	0
508	20240514	115800	23965205	2870	2870	2870	2870	0
509	20240514	115700	23965205	2870	2870	2870	2870	7
510	20240514	115600	23945115	2870	2870	2870	2870	0
511	20240514	115500	23945115	2870	2870	2870	2870	0
512	20240514	115400	23945115	2870	2870	2870	2870	0
513	20240514	115300	23945115	2870	2870	2870	2870	0
514	20240514	115200	23945115	2870	2870	2870	2870	0
515	20240514	115100	23945115	2870	2870	2870	2870	0
516	20240514	115000	23945115	2870	2870	2870	2870	0
517	20240514	114900	23945115	2870	2870	2870	2870	0
518	20240514	114800	23945115	2870	2870	2870	2870	0
519	20240514	114700	23945115	2870	2870	2870	2870	0
520	20240514	114600	23945115	2870	2870	2870	2870	0
521	20240514	114500	23945115	2870	2870	2870	2870	0
522	20240514	114400	23945115	2870	2870	2870	2870	0
523	20240514	114300	23945115	2870	2870	2870	2870	7
524	20240514	114200	23925025	2870	2870	2870	2870	0
525	20240514	114100	23925025	2870	2870	2870	2870	0
526	20240514	114000	23925025	2870	2870	2870	2870	0
527	20240514	113900	23925025	2870	2870	2870	2870	0
528	20240514	113800	23925025	2870	2870	2870	2870	0
529	20240514	113700	23925025	2870	2870	2870	2870	0
530	20240514	113600	23925025	2870	2870	2870	2870	0
531	20240514	113500	23925025	2870	2870	2870	2870	0
532	20240514	113400	23925025	2870	2870	2870	2870	0
533	20240514	113300	23925025	2870	2870	2870	2870	0
534	20240514	113200	23925025	2870	2870	2870	2870	0
535	20240514	113100	23925025	2870	2870	2870	2870	0
536	20240514	113000	23925025	2870	2870	2870	2870	0
537	20240514	112900	23925025	2870	2870	2870	2870	7
538	20240514	112800	23904935	2870	2870	2870	2870	0
539	20240514	112700	23904935	2870	2870	2870	2870	0
540	20240514	112600	23904935	2870	2870	2870	2870	0
541	20240514	112500	23904935	2870	2870	2870	2870	0
542	20240514	112400	23904935	2870	2870	2870	2870	0
543	20240514	112300	23904935	2870	2870	2870	2870	0
544	20240514	112200	23904935	2870	2870	2870	2870	3
545	20240514	112100	23896325	2870	2870	2870	2870	0
546	20240514	112000	23896325	2870	2870	2870	2870	0
547	20240514	111900	23896325	2870	2870	2870	2870	0
548	20240514	111800	23896325	2870	2870	2870	2870	0
549	20240514	111700	23896325	2870	2870	2870	2870	0
550	20240514	111600	23896325	2870	2870	2870	2870	0
551	20240514	111500	23896325	2870	2870	2870	2870	7
552	20240514	111400	23876235	2865	2865	2865	2865	0
553	20240514	111300	23876235	2865	2865	2865	2865	0
554	20240514	111200	23876235	2865	2865	2865	2865	0
555	20240514	111100	23876235	2865	2865	2865	2865	0
556	20240514	111000	23876235	2865	2865	2865	2865	0
557	20240514	110900	23876235	2865	2865	2865	2865	0
558	20240514	110800	23876235	2865	2865	2865	2865	0
559	20240514	110700	23876235	2865	2865	2865	2865	0
560	20240514	110600	23876235	2865	2865	2865	2865	0
561	20240514	110500	23876235	2865	2865	2865	2865	0
562	20240514	110400	23876235	2865	2865	2865	2865	0
563	20240514	110300	23876235	2865	2865	2865	2865	0
564	20240514	110200	23876235	2865	2865	2865	2865	0
565	20240514	110100	23876235	2865	2865	2865	2865	7
566	20240514	110000	23856180	2865	2865	2865	2865	0
567	20240514	105900	23856180	2865	2865	2865	2865	11
568	20240514	105800	23824665	2865	2865	2865	2865	0
569	20240514	105700	23824665	2865	2865	2865	2865	0
570	20240514	105600	23824665	2865	2865	2865	2865	70
571	20240514	105500	23624115	2865	2865	2865	2865	0
572	20240514	105400	23624115	2865	2865	2865	2865	0
573	20240514	105300	23624115	2865	2865	2865	2865	0
574	20240514	105200	23624115	2865	2865	2865	2865	0
575	20240514	105100	23624115	2865	2865	2865	2865	0
576	20240514	105000	23624115	2865	2865	2865	2865	0
577	20240514	104900	23624115	2865	2865	2865	2865	0
578	20240514	104800	23624115	2865	2865	2865	2865	0
579	20240514	104700	23624115	2865	2865	2865	2865	7
580	20240514	104600	23604060	2865	2865	2865	2865	0
581	20240514	104500	23604060	2865	2865	2865	2865	0
582	20240514	104400	23604060	2865	2865	2865	2865	0
583	20240514	104300	23604060	2865	2865	2865	2865	0
584	20240514	104200	23604060	2865	2865	2865	2865	3
585	20240514	104100	23595465	2865	2865	2865	2865	0
586	20240514	104000	23595465	2865	2865	2865	2865	0
587	20240514	103900	23595465	2865	2865	2865	2865	0
588	20240514	103800	23595465	2865	2865	2865	2865	0
589	20240514	103700	23595465	2865	2865	2865	2865	0
590	20240514	103600	23595465	2865	2865	2865	2865	0
591	20240514	103500	23595465	2865	2865	2865	2865	0
592	20240514	103400	23595465	2865	2865	2865	2865	0
593	20240514	103300	23595465	2865	2865	2865	2865	7
594	20240514	103200	23575410	2870	2870	2870	2870	0
595	20240514	103100	23575410	2870	2870	2870	2870	0
596	20240514	103000	23575410	2870	2870	2870	2870	0
597	20240514	102900	23575410	2870	2870	2870	2870	0
598	20240514	102800	23575410	2870	2860	2870	2860	260
599	20240514	102700	22830055	2855	2855	2855	2855	0
600	20240514	102600	22830055	2855	2855	2855	2855	0
601	20240514	102500	22830055	2855	2855	2855	2855	0
602	20240514	102400	22830055	2855	2855	2855	2855	0
603	20240514	102300	22830055	2855	2855	2855	2855	0
604	20240514	102200	22830055	2855	2855	2855	2855	0
605	20240514	102100	22830055	2855	2855	2855	2855	4
606	20240514	102000	22818635	2860	2860	2860	2860	0
607	20240514	101900	22818635	2860	2860	2860	2860	7
608	20240514	101800	22798615	2865	2865	2865	2865	0
609	20240514	101700	22798615	2865	2865	2865	2865	0
610	20240514	101600	22798615	2865	2865	2865	2865	0
611	20240514	101500	22798615	2865	2865	2865	2865	0
612	20240514	101400	22798615	2865	2855	2865	2855	22
613	20240514	101300	22735750	2855	2855	2855	2855	0
614	20240514	101200	22735750	2855	2855	2855	2855	0
615	20240514	101100	22735750	2855	2855	2855	2855	0
616	20240514	101000	22735750	2855	2855	2855	2855	0
617	20240514	100900	22735750	2855	2855	2855	2855	0
618	20240514	100800	22735750	2855	2855	2855	2855	0
619	20240514	100700	22735750	2855	2855	2855	2855	0
620	20240514	100600	22735750	2855	2855	2855	2855	0
621	20240514	100500	22735750	2855	2850	2855	2850	37
622	20240514	100400	22630265	2845	2845	2845	2845	0
623	20240514	100300	22630265	2845	2845	2845	2845	2
624	20240514	100200	22624575	2855	2855	2855	2855	0
625	20240514	100100	22624575	2855	2855	2855	2855	0
626	20240514	100000	22624575	2855	2855	2855	2855	0
627	20240514	095900	22624575	2855	2855	2855	2855	1
628	20240514	095800	22621720	2855	2855	2855	2855	0
629	20240514	095700	22621720	2855	2855	2855	2855	1
630	20240514	095600	22618865	2855	2855	2855	2855	2
631	20240514	095500	22613155	2855	2855	2855	2855	0
632	20240514	095400	22613155	2855	2855	2855	2855	0
633	20240514	095300	22613155	2855	2855	2855	2855	1
634	20240514	095200	22610300	2855	2855	2855	2855	2
635	20240514	095100	22604590	2855	2855	2855	2855	7
636	20240514	095000	22584605	2845	2845	2845	2845	0
637	20240514	094900	22584605	2845	2845	2845	2845	0
638	20240514	094800	22584605	2845	2845	2845	2845	0
639	20240514	094700	22584605	2845	2850	2850	2845	3000
640	20240514	094600	14049550	2840	2840	2840	2840	0
641	20240514	094500	14049550	2840	2840	2840	2840	0
642	20240514	094400	14049550	2840	2840	2840	2840	0
643	20240514	094300	14049550	2840	2840	2840	2840	0
644	20240514	094200	14049550	2840	2840	2840	2840	0
645	20240514	094100	14049550	2840	2840	2840	2840	0
646	20240514	094000	14049550	2840	2840	2840	2840	0
647	20240514	093900	14049550	2840	2840	2840	2840	0
648	20240514	093800	14049550	2840	2860	2860	2840	3500
649	20240514	093700	4093720	2870	2870	2870	2870	7
650	20240514	093600	4073630	2860	2860	2860	2860	0
651	20240514	093500	4073630	2860	2860	2860	2860	0
652	20240514	093400	4073630	2860	2860	2860	2860	1
653	20240514	093300	4070770	2870	2870	2870	2870	0
654	20240514	093200	4070770	2870	2870	2870	2870	0
655	20240514	093100	4070770	2870	2870	2870	2870	0
656	20240514	093000	4070770	2870	2870	2870	2870	0
657	20240514	092900	4070770	2870	2870	2870	2870	0
658	20240514	092800	4070770	2870	2870	2870	2870	0
659	20240514	092700	4070770	2870	2870	2870	2870	0
660	20240514	092600	4070770	2870	2870	2870	2870	0
661	20240514	092500	4070770	2870	2870	2870	2870	183
662	20240514	092400	3545560	2860	2860	2860	2860	1
663	20240514	092300	3542700	2870	2860	2870	2860	7
664	20240514	092200	3522620	2850	2850	2850	2850	0
665	20240514	092100	3522620	2850	2850	2850	2850	0
666	20240514	092000	3522620	2850	2850	2850	2850	0
667	20240514	091900	3522620	2850	2850	2850	2850	0
668	20240514	091800	3522620	2850	2850	2850	2850	0
669	20240514	091700	3522620	2850	2850	2850	2850	0
670	20240514	091600	3522620	2850	2850	2850	2850	0
671	20240514	091500	3522620	2850	2850	2850	2850	0
672	20240514	091400	3522620	2850	2850	2850	2850	1200
673	20240514	091300	102620	2870	2870	2870	2870	0
674	20240514	091200	102620	2870	2870	2870	2870	0
675	20240514	091100	102620	2870	2870	2870	2870	0
676	20240514	091000	102620	2870	2870	2870	2870	0
677	20240514	090900	102620	2870	2870	2870	2870	0
678	20240514	090800	102620	2870	2870	2870	2870	0
679	20240514	090700	102620	2870	2870	2870	2870	0
680	20240514	090600	102620	2870	2870	2870	2870	0
681	20240514	090500	102620	2870	2870	2870	2870	0
682	20240514	090400	102620	2870	2870	2870	2870	0
683	20240514	090300	102620	2870	2870	2870	2870	0
684	20240514	090200	102620	2870	2870	2870	2870	1
685	20240514	090100	99750	2850	2850	2850	2850	0
686	20240514	090000	99750	2850	2850	2850	2850	35