KissMeData/169330/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	202400	37777870	2870	2870	2870	2870	191
3	20240516	202300	37777870	2870	2870	2870	2870	0
4	20240516	202200	37777870	2870	2870	2870	2870	0
5	20240516	202100	37777870	2870	2870	2870	2870	0
6	20240516	202000	37777870	2870	2870	2870	2870	0
7	20240516	201900	37777870	2870	2870	2870	2870	0
8	20240516	201800	37777870	2870	2870	2870	2870	0
9	20240516	201700	37777870	2870	2870	2870	2870	0
10	20240516	201600	37777870	2870	2870	2870	2870	0
11	20240516	201500	37777870	2870	2870	2870	2870	0
12	20240516	201400	37777870	2870	2870	2870	2870	0
13	20240516	201300	37777870	2870	2870	2870	2870	0
14	20240516	201200	37777870	2870	2870	2870	2870	0
15	20240516	201100	37777870	2870	2870	2870	2870	0
16	20240516	201000	37777870	2870	2870	2870	2870	0
17	20240516	200900	37777870	2870	2870	2870	2870	0
18	20240516	200800	37777870	2870	2870	2870	2870	0
19	20240516	200700	37777870	2870	2870	2870	2870	0
20	20240516	200600	37777870	2870	2870	2870	2870	0
21	20240516	200500	37777870	2870	2870	2870	2870	0
22	20240516	200400	37777870	2870	2870	2870	2870	0
23	20240516	200300	37777870	2870	2870	2870	2870	0
24	20240516	200200	37777870	2870	2870	2870	2870	0
25	20240516	200100	37777870	2870	2870	2870	2870	0
26	20240516	200000	37777870	2870	2870	2870	2870	0
27	20240516	195900	37777870	2870	2870	2870	2870	0
28	20240516	195800	37777870	2870	2870	2870	2870	0
29	20240516	195700	37777870	2870	2870	2870	2870	0
30	20240516	195600	37777870	2870	2870	2870	2870	0
31	20240516	195500	37777870	2870	2870	2870	2870	0
32	20240516	195400	37777870	2870	2870	2870	2870	191
33	20240516	195300	37777870	2870	2870	2870	2870	0
34	20240516	195200	37777870	2870	2870	2870	2870	0
35	20240516	195100	37777870	2870	2870	2870	2870	0
36	20240516	195000	37777870	2870	2870	2870	2870	0
37	20240516	194900	37777870	2870	2870	2870	2870	0
38	20240516	194800	37777870	2870	2870	2870	2870	0
39	20240516	194700	37777870	2870	2870	2870	2870	0
40	20240516	194600	37777870	2870	2870	2870	2870	0
41	20240516	194500	37777870	2870	2870	2870	2870	0
42	20240516	194400	37777870	2870	2870	2870	2870	0
43	20240516	194300	37777870	2870	2870	2870	2870	0
44	20240516	194200	37777870	2870	2870	2870	2870	0
45	20240516	194100	37777870	2870	2870	2870	2870	0
46	20240516	194000	37777870	2870	2870	2870	2870	0
47	20240516	193900	37777870	2870	2870	2870	2870	0
48	20240516	193800	37777870	2870	2870	2870	2870	0
49	20240516	193700	37777870	2870	2870	2870	2870	0
50	20240516	193600	37777870	2870	2870	2870	2870	0
51	20240516	193500	37777870	2870	2870	2870	2870	0
52	20240516	193400	37777870	2870	2870	2870	2870	0
53	20240516	193300	37777870	2870	2870	2870	2870	0
54	20240516	193200	37777870	2870	2870	2870	2870	0
55	20240516	193100	37777870	2870	2870	2870	2870	0
56	20240516	193000	37777870	2870	2870	2870	2870	0
57	20240516	192900	37777870	2870	2870	2870	2870	0
58	20240516	192800	37777870	2870	2870	2870	2870	0
59	20240516	192700	37777870	2870	2870	2870	2870	0
60	20240516	192600	37777870	2870	2870	2870	2870	0
61	20240516	192500	37777870	2870	2870	2870	2870	0
62	20240516	192400	37777870	2870	2870	2870	2870	191
63	20240516	192300	37777870	2870	2870	2870	2870	0
64	20240516	192200	37777870	2870	2870	2870	2870	0
65	20240516	192100	37777870	2870	2870	2870	2870	0
66	20240516	192000	37777870	2870	2870	2870	2870	0
67	20240516	191900	37777870	2870	2870	2870	2870	0
68	20240516	191800	37777870	2870	2870	2870	2870	0
69	20240516	191700	37777870	2870	2870	2870	2870	0
70	20240516	191600	37777870	2870	2870	2870	2870	0
71	20240516	191500	37777870	2870	2870	2870	2870	0
72	20240516	191400	37777870	2870	2870	2870	2870	0
73	20240516	191300	37777870	2870	2870	2870	2870	0
74	20240516	191200	37777870	2870	2870	2870	2870	0
75	20240516	191100	37777870	2870	2870	2870	2870	0
76	20240516	191000	37777870	2870	2870	2870	2870	0
77	20240516	190900	37777870	2870	2870	2870	2870	0
78	20240516	190800	37777870	2870	2870	2870	2870	0
79	20240516	190700	37777870	2870	2870	2870	2870	0
80	20240516	190600	37777870	2870	2870	2870	2870	0
81	20240516	190500	37777870	2870	2870	2870	2870	0
82	20240516	190400	37777870	2870	2870	2870	2870	0
83	20240516	190300	37777870	2870	2870	2870	2870	0
84	20240516	190200	37777870	2870	2870	2870	2870	0
85	20240516	190100	37777870	2870	2870	2870	2870	0
86	20240516	190000	37777870	2870	2870	2870	2870	0
87	20240516	185900	37777870	2870	2870	2870	2870	0
88	20240516	185800	37777870	2870	2870	2870	2870	0
89	20240516	185700	37777870	2870	2870	2870	2870	0
90	20240516	185600	37777870	2870	2870	2870	2870	0
91	20240516	185500	37777870	2870	2870	2870	2870	0
92	20240516	185400	37777870	2870	2870	2870	2870	191
93	20240516	185300	37777870	2870	2870	2870	2870	0
94	20240516	185200	37777870	2870	2870	2870	2870	0
95	20240516	185100	37777870	2870	2870	2870	2870	0
96	20240516	185000	37777870	2870	2870	2870	2870	0
97	20240516	184900	37777870	2870	2870	2870	2870	0
98	20240516	184800	37777870	2870	2870	2870	2870	0
99	20240516	184700	37777870	2870	2870	2870	2870	0
100	20240516	184600	37777870	2870	2870	2870	2870	0
101	20240516	184500	37777870	2870	2870	2870	2870	0
102	20240516	184400	37777870	2870	2870	2870	2870	0
103	20240516	184300	37777870	2870	2870	2870	2870	0
104	20240516	184200	37777870	2870	2870	2870	2870	0
105	20240516	184100	37777870	2870	2870	2870	2870	0
106	20240516	184000	37777870	2870	2870	2870	2870	0
107	20240516	183900	37777870	2870	2870	2870	2870	0
108	20240516	183800	37777870	2870	2870	2870	2870	0
109	20240516	183700	37777870	2870	2870	2870	2870	0
110	20240516	183600	37777870	2870	2870	2870	2870	0
111	20240516	183500	37777870	2870	2870	2870	2870	0
112	20240516	183400	37777870	2870	2870	2870	2870	0
113	20240516	183300	37777870	2870	2870	2870	2870	0
114	20240516	183200	37777870	2870	2870	2870	2870	0
115	20240516	183100	37777870	2870	2870	2870	2870	0
116	20240516	183000	37777870	2870	2870	2870	2870	0
117	20240516	182900	37777870	2870	2870	2870	2870	0
118	20240516	182800	37777870	2870	2870	2870	2870	0
119	20240516	182700	37777870	2870	2870	2870	2870	0
120	20240516	182600	37777870	2870	2870	2870	2870	0
121	20240516	182500	37777870	2870	2870	2870	2870	0
122	20240516	182400	37777870	2870	2870	2870	2870	191
123	20240516	182300	37777870	2870	2870	2870	2870	0
124	20240516	182200	37777870	2870	2870	2870	2870	0
125	20240516	182100	37777870	2870	2870	2870	2870	0
126	20240516	182000	37777870	2870	2870	2870	2870	0
127	20240516	181900	37777870	2870	2870	2870	2870	0
128	20240516	181800	37777870	2870	2870	2870	2870	0
129	20240516	181700	37777870	2870	2870	2870	2870	0
130	20240516	181600	37777870	2870	2870	2870	2870	0
131	20240516	181500	37777870	2870	2870	2870	2870	0
132	20240516	181400	37777870	2870	2870	2870	2870	0
133	20240516	181300	37777870	2870	2870	2870	2870	0
134	20240516	181200	37777870	2870	2870	2870	2870	0
135	20240516	181100	37777870	2870	2870	2870	2870	0
136	20240516	181000	37777870	2870	2870	2870	2870	0
137	20240516	180900	37777870	2870	2870	2870	2870	0
138	20240516	180800	37777870	2870	2870	2870	2870	0
139	20240516	180700	37777870	2870	2870	2870	2870	0
140	20240516	180600	37777870	2870	2870	2870	2870	0
141	20240516	180500	37777870	2870	2870	2870	2870	0
142	20240516	180400	37777870	2870	2870	2870	2870	0
143	20240516	180300	37777870	2870	2870	2870	2870	0
144	20240516	180200	37777870	2870	2870	2870	2870	0
145	20240516	180100	37777870	2870	2870	2870	2870	0
146	20240516	180000	37777870	2870	2870	2870	2870	0
147	20240516	175900	37777870	2870	2870	2870	2870	0
148	20240516	175800	37777870	2870	2870	2870	2870	0
149	20240516	175700	37777870	2870	2870	2870	2870	0
150	20240516	175600	37777870	2870	2870	2870	2870	0
151	20240516	175500	37777870	2870	2870	2870	2870	0
152	20240516	175400	37777870	2870	2870	2870	2870	191
153	20240516	175300	37777870	2870	2870	2870	2870	0
154	20240516	175200	37777870	2870	2870	2870	2870	0
155	20240516	175100	37777870	2870	2870	2870	2870	0
156	20240516	175000	37777870	2870	2870	2870	2870	0
157	20240516	174900	37777870	2870	2870	2870	2870	0
158	20240516	174800	37777870	2870	2870	2870	2870	0
159	20240516	174700	37777870	2870	2870	2870	2870	0
160	20240516	174600	37777870	2870	2870	2870	2870	0
161	20240516	174500	37777870	2870	2870	2870	2870	0
162	20240516	174400	37777870	2870	2870	2870	2870	0
163	20240516	174300	37777870	2870	2870	2870	2870	0
164	20240516	174200	37777870	2870	2870	2870	2870	0
165	20240516	174100	37777870	2870	2870	2870	2870	0
166	20240516	174000	37777870	2870	2870	2870	2870	0
167	20240516	173900	37777870	2870	2870	2870	2870	0
168	20240516	173800	37777870	2870	2870	2870	2870	0
169	20240516	173700	37777870	2870	2870	2870	2870	0
170	20240516	173600	37777870	2870	2870	2870	2870	0
171	20240516	173500	37777870	2870	2870	2870	2870	0
172	20240516	173400	37777870	2870	2870	2870	2870	0
173	20240516	173300	37777870	2870	2870	2870	2870	0
174	20240516	173200	37777870	2870	2870	2870	2870	0
175	20240516	173100	37777870	2870	2870	2870	2870	0
176	20240516	173000	37777870	2870	2870	2870	2870	0
177	20240516	172900	37777870	2870	2870	2870	2870	0
178	20240516	172800	37777870	2870	2870	2870	2870	0
179	20240516	172700	37777870	2870	2870	2870	2870	0
180	20240516	172600	37777870	2870	2870	2870	2870	0
181	20240516	172500	37777870	2870	2870	2870	2870	0
182	20240516	172400	37777870	2870	2870	2870	2870	191
183	20240516	172300	37777870	2870	2870	2870	2870	0
184	20240516	172200	37777870	2870	2870	2870	2870	0
185	20240516	172100	37777870	2870	2870	2870	2870	0
186	20240516	172000	37777870	2870	2870	2870	2870	0
187	20240516	171900	37777870	2870	2870	2870	2870	0
188	20240516	171800	37777870	2870	2870	2870	2870	0
189	20240516	171700	37777870	2870	2870	2870	2870	0
190	20240516	171600	37777870	2870	2870	2870	2870	0
191	20240516	171500	37777870	2870	2870	2870	2870	0
192	20240516	171400	37777870	2870	2870	2870	2870	0
193	20240516	171300	37777870	2870	2870	2870	2870	0
194	20240516	171200	37777870	2870	2870	2870	2870	0
195	20240516	171100	37777870	2870	2870	2870	2870	0
196	20240516	171000	37777870	2870	2870	2870	2870	0
197	20240516	170900	37777870	2870	2870	2870	2870	0
198	20240516	170800	37777870	2870	2870	2870	2870	0
199	20240516	170700	37777870	2870	2870	2870	2870	0
200	20240516	170600	37777870	2870	2870	2870	2870	0
201	20240516	170500	37777870	2870	2870	2870	2870	0
202	20240516	170400	37777870	2870	2870	2870	2870	0
203	20240516	170300	37777870	2870	2870	2870	2870	0
204	20240516	170200	37777870	2870	2870	2870	2870	0
205	20240516	170100	37777870	2870	2870	2870	2870	0
206	20240516	170000	37777870	2870	2870	2870	2870	0
207	20240516	165900	37777870	2870	2870	2870	2870	0
208	20240516	165800	37777870	2870	2870	2870	2870	0
209	20240516	165700	37777870	2870	2870	2870	2870	0
210	20240516	165600	37777870	2870	2870	2870	2870	0
211	20240516	165500	37777870	2870	2870	2870	2870	0
212	20240516	165400	37777870	2870	2870	2870	2870	191
213	20240516	165300	37777870	2870	2870	2870	2870	0
214	20240516	165200	37777870	2870	2870	2870	2870	0
215	20240516	165100	37777870	2870	2870	2870	2870	0
216	20240516	165000	37777870	2870	2870	2870	2870	0
217	20240516	164900	37777870	2870	2870	2870	2870	0
218	20240516	164800	37777870	2870	2870	2870	2870	0
219	20240516	164700	37777870	2870	2870	2870	2870	0
220	20240516	164600	37777870	2870	2870	2870	2870	0
221	20240516	164500	37777870	2870	2870	2870	2870	0
222	20240516	164400	37777870	2870	2870	2870	2870	0
223	20240516	164300	37777870	2870	2870	2870	2870	0
224	20240516	164200	37777870	2870	2870	2870	2870	0
225	20240516	164100	37777870	2870	2870	2870	2870	0
226	20240516	164000	37777870	2870	2870	2870	2870	0
227	20240516	163900	37777870	2870	2870	2870	2870	0
228	20240516	163800	37777870	2870	2870	2870	2870	0
229	20240516	163700	37777870	2870	2870	2870	2870	0
230	20240516	163600	37777870	2870	2870	2870	2870	0
231	20240516	163500	37777870	2870	2870	2870	2870	0
232	20240516	163400	37777870	2870	2870	2870	2870	0
233	20240516	163300	37777870	2870	2870	2870	2870	0
234	20240516	163200	37777870	2870	2870	2870	2870	0
235	20240516	163100	37777870	2870	2870	2870	2870	0
236	20240516	163000	37777870	2870	2870	2870	2870	0
237	20240516	162900	37777870	2870	2870	2870	2870	0
238	20240516	162800	37777870	2870	2870	2870	2870	0
239	20240516	162700	37777870	2870	2870	2870	2870	0
240	20240516	162600	37777870	2870	2870	2870	2870	0
241	20240516	162500	37777870	2870	2870	2870	2870	0
242	20240516	162400	37777870	2870	2870	2870	2870	191
243	20240516	162300	37777870	2870	2870	2870	2870	0
244	20240516	162200	37777870	2870	2870	2870	2870	0
245	20240516	162100	37777870	2870	2870	2870	2870	0
246	20240516	162000	37777870	2870	2870	2870	2870	0
247	20240516	161900	37777870	2870	2870	2870	2870	0
248	20240516	161800	37777870	2870	2870	2870	2870	0
249	20240516	161700	37777870	2870	2870	2870	2870	0
250	20240516	161600	37777870	2870	2870	2870	2870	0
251	20240516	161500	37777870	2870	2870	2870	2870	0
252	20240516	161400	37777870	2870	2870	2870	2870	0
253	20240516	161300	37777870	2870	2870	2870	2870	0
254	20240516	161200	37777870	2870	2870	2870	2870	0
255	20240516	161100	37777870	2870	2870	2870	2870	0
256	20240516	161000	37777870	2870	2870	2870	2870	0
257	20240516	160900	37777870	2870	2870	2870	2870	0
258	20240516	160800	37777870	2870	2870	2870	2870	0
259	20240516	160700	37777870	2870	2870	2870	2870	0
260	20240516	160600	37777870	2870	2870	2870	2870	0
261	20240516	160500	37777870	2870	2870	2870	2870	0
262	20240516	160400	37777870	2870	2870	2870	2870	0
263	20240516	160300	37777870	2870	2870	2870	2870	0
264	20240516	160200	37777870	2870	2870	2870	2870	0
265	20240516	160100	37777870	2870	2870	2870	2870	0
266	20240516	160000	37777870	2870	2870	2870	2870	0
267	20240516	155900	37777870	2870	2870	2870	2870	0
268	20240516	155800	37777870	2870	2870	2870	2870	0
269	20240516	155700	37777870	2870	2870	2870	2870	0
270	20240516	155600	37777870	2870	2870	2870	2870	0
271	20240516	155500	37777870	2870	2870	2870	2870	0
272	20240516	155400	37777870	2870	2870	2870	2870	191
273	20240516	155300	37777870	2870	2870	2870	2870	0
274	20240516	155200	37777870	2870	2870	2870	2870	0
275	20240516	155100	37777870	2870	2870	2870	2870	0
276	20240516	155000	37777870	2870	2870	2870	2870	0
277	20240516	154900	37777870	2870	2870	2870	2870	0
278	20240516	154800	37777870	2870	2870	2870	2870	0
279	20240516	154700	37777870	2870	2870	2870	2870	0
280	20240516	154600	37777870	2870	2870	2870	2870	0
281	20240516	154500	37777870	2870	2870	2870	2870	0
282	20240516	154400	37777870	2870	2870	2870	2870	0
283	20240516	154300	37777870	2870	2870	2870	2870	0
284	20240516	154200	37777870	2870	2870	2870	2870	0
285	20240516	154100	37777870	2870	2870	2870	2870	0
286	20240516	154000	37777870	2870	2870	2870	2870	0
287	20240516	153900	37777870	2870	2870	2870	2870	0
288	20240516	153800	37777870	2870	2870	2870	2870	0
289	20240516	153700	37777870	2870	2870	2870	2870	0
290	20240516	153600	37777870	2870	2870	2870	2870	0
291	20240516	153500	37777870	2870	2870	2870	2870	0
292	20240516	153400	37777870	2870	2870	2870	2870	0
293	20240516	153300	37777870	2870	2870	2870	2870	0
294	20240516	153200	37777870	2870	2870	2870	2870	0
295	20240516	153100	37777870	2870	2870	2870	2870	0
296	20240516	153000	37777870	2870	2870	2870	2870	191
297	20240516	152900	37229700	2865	2865	2865	2865	0
298	20240516	152800	37229700	2865	2865	2865	2865	0
299	20240516	152700	37229700	2865	2865	2865	2865	0
300	20240516	152600	37229700	2865	2865	2865	2865	0
301	20240516	152500	37229700	2865	2865	2865	2865	0
302	20240516	152400	37229700	2865	2865	2865	2865	0
303	20240516	152300	37229700	2865	2865	2865	2865	0
304	20240516	152200	37229700	2865	2865	2865	2865	0
305	20240516	152100	37229700	2865	2865	2865	2865	0
306	20240516	152000	37229700	2865	2865	2865	2865	0
307	20240516	151900	37229700	2865	2865	2865	2865	0
308	20240516	151800	37229700	2865	2865	2865	2865	0
309	20240516	151700	37229700	2865	2865	2865	2865	22
310	20240516	151600	37166670	2865	2865	2865	2865	0
311	20240516	151500	37166670	2865	2865	2865	2865	0
312	20240516	151400	37166670	2865	2865	2865	2865	0
313	20240516	151300	37166670	2865	2865	2865	2865	14
314	20240516	151200	37126560	2865	2865	2865	2865	0
315	20240516	151100	37126560	2865	2865	2865	2865	0
316	20240516	151000	37126560	2865	2865	2865	2865	14
317	20240516	150900	37086450	2860	2860	2860	2860	0
318	20240516	150800	37086450	2860	2860	2860	2860	0
319	20240516	150700	37086450	2860	2860	2860	2860	0
320	20240516	150600	37086450	2860	2860	2860	2860	0
321	20240516	150500	37086450	2860	2860	2860	2860	0
322	20240516	150400	37086450	2860	2860	2860	2860	0
323	20240516	150300	37086450	2860	2860	2860	2860	0
324	20240516	150200	37086450	2860	2860	2860	2860	0
325	20240516	150100	37086450	2860	2860	2860	2860	0
326	20240516	150000	37086450	2860	2860	2860	2860	0
327	20240516	145900	37086450	2860	2860	2860	2860	0
328	20240516	145800	37086450	2860	2860	2860	2860	0
329	20240516	145700	37086450	2860	2860	2860	2860	0
330	20240516	145600	37086450	2860	2860	2860	2860	0
331	20240516	145500	37086450	2860	2860	2860	2860	0
332	20240516	145400	37086450	2860	2860	2860	2860	0
333	20240516	145300	37086450	2860	2860	2860	2860	0
334	20240516	145200	37086450	2860	2860	2860	2860	0
335	20240516	145100	37086450	2860	2860	2860	2860	0
336	20240516	145000	37086450	2860	2860	2860	2860	0
337	20240516	144900	37086450	2860	2860	2860	2860	0
338	20240516	144800	37086450	2860	2860	2860	2860	0
339	20240516	144700	37086450	2860	2860	2860	2860	0
340	20240516	144600	37086450	2860	2860	2860	2860	20
341	20240516	144500	37029250	2860	2860	2860	2860	0
342	20240516	144400	37029250	2860	2860	2860	2860	0
343	20240516	144300	37029250	2860	2860	2860	2860	500
344	20240516	144200	35599250	2860	2860	2860	2860	0
345	20240516	144100	35599250	2860	2865	2865	2860	1000
346	20240516	144000	32738750	2870	2870	2870	2870	0
347	20240516	143900	32738750	2870	2870	2870	2870	0
348	20240516	143800	32738750	2870	2870	2870	2870	0
349	20240516	143700	32738750	2870	2870	2870	2870	0
350	20240516	143600	32738750	2870	2870	2870	2870	0
351	20240516	143500	32738750	2870	2870	2870	2870	0
352	20240516	143400	32738750	2870	2870	2870	2870	0
353	20240516	143300	32738750	2870	2870	2870	2870	0
354	20240516	143200	32738750	2870	2870	2870	2870	0
355	20240516	143100	32738750	2870	2870	2870	2870	0
356	20240516	143000	32738750	2870	2870	2870	2870	0
357	20240516	142900	32738750	2870	2870	2870	2870	0
358	20240516	142800	32738750	2870	2870	2870	2870	0
359	20240516	142700	32738750	2870	2870	2870	2870	0
360	20240516	142600	32738750	2870	2870	2870	2870	0
361	20240516	142500	32738750	2870	2870	2870	2870	0
362	20240516	142400	32738750	2870	2870	2870	2870	0
363	20240516	142300	32738750	2870	2870	2870	2870	0
364	20240516	142200	32738750	2870	2870	2870	2870	0
365	20240516	142100	32738750	2870	2870	2870	2870	0
366	20240516	142000	32738750	2870	2870	2870	2870	0
367	20240516	141900	32738750	2870	2870	2870	2870	0
368	20240516	141800	32738750	2870	2870	2870	2870	0
369	20240516	141700	32738750	2870	2870	2870	2870	0
370	20240516	141600	32738750	2870	2870	2870	2870	0
371	20240516	141500	32738750	2870	2870	2870	2870	0
372	20240516	141400	32738750	2870	2870	2870	2870	0
373	20240516	141300	32738750	2870	2870	2870	2870	0
374	20240516	141200	32738750	2870	2870	2870	2870	1
375	20240516	141100	32735880	2860	2860	2860	2860	0
376	20240516	141000	32735880	2860	2860	2860	2860	0
377	20240516	140900	32735880	2860	2860	2860	2860	0
378	20240516	140800	32735880	2860	2860	2860	2860	0
379	20240516	140700	32735880	2860	2860	2860	2860	0
380	20240516	140600	32735880	2860	2860	2860	2860	0
381	20240516	140500	32735880	2860	2860	2860	2860	0
382	20240516	140400	32735880	2860	2860	2860	2860	0
383	20240516	140300	32735880	2860	2860	2860	2860	0
384	20240516	140200	32735880	2860	2860	2860	2860	0
385	20240516	140100	32735880	2860	2860	2860	2860	0
386	20240516	140000	32735880	2860	2860	2860	2860	0
387	20240516	135900	32735880	2860	2860	2860	2860	0
388	20240516	135800	32735880	2860	2860	2860	2860	1
389	20240516	135700	32733020	2870	2870	2870	2870	2
390	20240516	135600	32727280	2860	2860	2860	2860	0
391	20240516	135500	32727280	2860	2860	2860	2860	0
392	20240516	135400	32727280	2860	2860	2860	2860	0
393	20240516	135300	32727280	2860	2860	2860	2860	0
394	20240516	135200	32727280	2860	2860	2860	2860	0
395	20240516	135100	32727280	2860	2860	2860	2860	0
396	20240516	135000	32727280	2860	2860	2860	2860	0
397	20240516	134900	32727280	2860	2860	2860	2860	0
398	20240516	134800	32727280	2860	2860	2860	2860	0
399	20240516	134700	32727280	2860	2860	2860	2860	0
400	20240516	134600	32727280	2860	2860	2860	2860	0
401	20240516	134500	32727280	2860	2860	2860	2860	0
402	20240516	134400	32727280	2860	2860	2860	2860	0
403	20240516	134300	32727280	2860	2860	2860	2860	0
404	20240516	134200	32727280	2860	2860	2860	2860	0
405	20240516	134100	32727280	2860	2860	2860	2860	0
406	20240516	134000	32727280	2860	2860	2860	2860	0
407	20240516	133900	32727280	2860	2860	2860	2860	0
408	20240516	133800	32727280	2860	2860	2860	2860	0
409	20240516	133700	32727280	2860	2860	2860	2860	0
410	20240516	133600	32727280	2860	2860	2860	2860	0
411	20240516	133500	32727280	2860	2860	2860	2860	0
412	20240516	133400	32727280	2860	2860	2860	2860	1
413	20240516	133300	32724420	2860	2860	2860	2860	0
414	20240516	133200	32724420	2860	2860	2860	2860	0
415	20240516	133100	32724420	2860	2860	2860	2860	0
416	20240516	133000	32724420	2860	2860	2860	2860	0
417	20240516	132900	32724420	2860	2860	2860	2860	35
418	20240516	132800	32624320	2860	2860	2860	2860	0
419	20240516	132700	32624320	2860	2860	2860	2860	0
420	20240516	132600	32624320	2860	2860	2860	2860	0
421	20240516	132500	32624320	2860	2860	2860	2860	1
422	20240516	132400	32621460	2860	2860	2860	2860	0
423	20240516	132300	32621460	2860	2860	2860	2860	0
424	20240516	132200	32621460	2860	2860	2860	2860	0
425	20240516	132100	32621460	2860	2860	2860	2860	8
426	20240516	132000	32598580	2870	2870	2870	2870	0
427	20240516	131900	32598580	2870	2870	2870	2870	50
428	20240516	131800	32455080	2870	2870	2870	2870	0
429	20240516	131700	32455080	2870	2870	2870	2870	0
430	20240516	131600	32455080	2870	2870	2870	2870	0
431	20240516	131500	32455080	2870	2870	2870	2870	0
432	20240516	131400	32455080	2870	2870	2870	2870	0
433	20240516	131300	32455080	2870	2870	2870	2870	0
434	20240516	131200	32455080	2870	2870	2870	2870	0
435	20240516	131100	32455080	2870	2870	2870	2870	0
436	20240516	131000	32455080	2870	2870	2870	2870	0
437	20240516	130900	32455080	2870	2870	2870	2870	0
438	20240516	130800	32455080	2870	2870	2870	2870	0
439	20240516	130700	32455080	2870	2870	2870	2870	0
440	20240516	130600	32455080	2870	2870	2870	2870	0
441	20240516	130500	32455080	2870	2870	2870	2870	0
442	20240516	130400	32455080	2870	2870	2870	2870	0
443	20240516	130300	32455080	2870	2870	2870	2870	0
444	20240516	130200	32455080	2870	2870	2870	2870	0
445	20240516	130100	32455080	2870	2870	2870	2870	100
446	20240516	130000	32168080	2870	2870	2870	2870	0
447	20240516	125900	32168080	2870	2870	2870	2870	200
448	20240516	125800	31594080	2860	2860	2860	2860	0
449	20240516	125700	31594080	2860	2860	2860	2860	0
450	20240516	125600	31594080	2860	2860	2860	2860	0
451	20240516	125500	31594080	2860	2860	2860	2860	0
452	20240516	125400	31594080	2860	2860	2860	2860	0
453	20240516	125300	31594080	2860	2860	2860	2860	0
454	20240516	125200	31594080	2860	2860	2860	2860	0
455	20240516	125100	31594080	2860	2860	2860	2860	0
456	20240516	125000	31594080	2860	2860	2860	2860	0
457	20240516	124900	31594080	2860	2860	2860	2860	0
458	20240516	124800	31594080	2860	2860	2860	2860	0
459	20240516	124700	31594080	2860	2860	2860	2860	0
460	20240516	124600	31594080	2860	2860	2860	2860	0
461	20240516	124500	31594080	2860	2860	2860	2860	0
462	20240516	124400	31594080	2860	2860	2860	2860	0
463	20240516	124300	31594080	2860	2860	2860	2860	0
464	20240516	124200	31594080	2860	2860	2860	2860	0
465	20240516	124100	31594080	2860	2860	2860	2860	0
466	20240516	124000	31594080	2860	2860	2860	2860	0
467	20240516	123900	31594080	2860	2860	2860	2860	0
468	20240516	123800	31594080	2860	2860	2860	2860	0
469	20240516	123700	31594080	2860	2860	2860	2860	0
470	20240516	123600	31594080	2860	2860	2860	2860	0
471	20240516	123500	31594080	2860	2860	2860	2860	0
472	20240516	123400	31594080	2860	2860	2860	2860	0
473	20240516	123300	31594080	2860	2860	2860	2860	0
474	20240516	123200	31594080	2860	2860	2860	2860	1
475	20240516	123100	31591220	2860	2860	2860	2860	0
476	20240516	123000	31591220	2860	2860	2860	2860	0
477	20240516	122900	31591220	2860	2860	2860	2860	0
478	20240516	122800	31591220	2860	2860	2860	2860	1
479	20240516	122700	31588360	2860	2860	2860	2860	0
480	20240516	122600	31588360	2860	2860	2860	2860	0
481	20240516	122500	31588360	2860	2860	2860	2860	0
482	20240516	122400	31588360	2860	2860	2860	2860	0
483	20240516	122300	31588360	2860	2860	2860	2860	0
484	20240516	122200	31588360	2860	2860	2860	2860	0
485	20240516	122100	31588360	2860	2860	2860	2860	0
486	20240516	122000	31588360	2860	2860	2860	2860	0
487	20240516	121900	31588360	2860	2860	2860	2860	0
488	20240516	121800	31588360	2860	2860	2860	2860	0
489	20240516	121700	31588360	2860	2860	2860	2860	0
490	20240516	121600	31588360	2860	2860	2860	2860	0
491	20240516	121500	31588360	2860	2860	2860	2860	0
492	20240516	121400	31588360	2860	2860	2860	2860	0
493	20240516	121300	31588360	2860	2860	2860	2860	0
494	20240516	121200	31588360	2860	2860	2860	2860	0
495	20240516	121100	31588360	2860	2860	2860	2860	0
496	20240516	121000	31588360	2860	2860	2860	2860	0
497	20240516	120900	31588360	2860	2860	2860	2860	0
498	20240516	120800	31588360	2860	2860	2860	2860	0
499	20240516	120700	31588360	2860	2860	2860	2860	0
500	20240516	120600	31588360	2860	2860	2860	2860	0
501	20240516	120500	31588360	2860	2860	2860	2860	0
502	20240516	120400	31588360	2860	2860	2860	2860	0
503	20240516	120300	31588360	2860	2860	2860	2860	0
504	20240516	120200	31588360	2860	2860	2860	2860	0
505	20240516	120100	31588360	2860	2860	2860	2860	0
506	20240516	120000	31588360	2860	2860	2860	2860	0
507	20240516	115900	31588360	2860	2860	2860	2860	0
508	20240516	115800	31588360	2860	2860	2860	2860	0
509	20240516	115700	31588360	2860	2860	2860	2860	1
510	20240516	115600	31585500	2850	2850	2850	2850	0
511	20240516	115500	31585500	2850	2850	2850	2850	0
512	20240516	115400	31585500	2850	2860	2860	2850	10
513	20240516	115300	31556940	2860	2860	2860	2860	0
514	20240516	115200	31556940	2860	2860	2860	2860	0
515	20240516	115100	31556940	2860	2860	2860	2860	0
516	20240516	115000	31556940	2860	2860	2860	2860	0
517	20240516	114900	31556940	2860	2860	2860	2860	0
518	20240516	114800	31556940	2860	2860	2860	2860	0
519	20240516	114700	31556940	2860	2860	2860	2860	0
520	20240516	114600	31556940	2860	2860	2860	2860	0
521	20240516	114500	31556940	2860	2860	2860	2860	0
522	20240516	114400	31556940	2860	2860	2860	2860	0
523	20240516	114300	31556940	2860	2860	2860	2860	0
524	20240516	114200	31556940	2860	2860	2860	2860	0
525	20240516	114100	31556940	2860	2860	2860	2860	0
526	20240516	114000	31556940	2860	2860	2860	2860	0
527	20240516	113900	31556940	2860	2860	2860	2860	0
528	20240516	113800	31556940	2860	2860	2860	2860	200
529	20240516	113700	30984940	2860	2860	2860	2860	0
530	20240516	113600	30984940	2860	2860	2860	2860	0
531	20240516	113500	30984940	2860	2860	2860	2860	25
532	20240516	113400	30913440	2860	2860	2860	2860	7
533	20240516	113300	30893420	2870	2870	2870	2870	0
534	20240516	113200	30893420	2870	2870	2870	2870	0
535	20240516	113100	30893420	2870	2870	2870	2870	0
536	20240516	113000	30893420	2870	2870	2870	2870	0
537	20240516	112900	30893420	2870	2870	2870	2870	0
538	20240516	112800	30893420	2870	2870	2870	2870	0
539	20240516	112700	30893420	2870	2870	2870	2870	0
540	20240516	112600	30893420	2870	2870	2870	2870	0
541	20240516	112500	30893420	2870	2870	2870	2870	0
542	20240516	112400	30893420	2870	2870	2870	2870	0
543	20240516	112300	30893420	2870	2870	2870	2870	0
544	20240516	112200	30893420	2870	2870	2870	2870	0
545	20240516	112100	30893420	2870	2870	2870	2870	0
546	20240516	112000	30893420	2870	2870	2870	2870	0
547	20240516	111900	30893420	2870	2870	2870	2870	0
548	20240516	111800	30893420	2870	2870	2870	2870	0
549	20240516	111700	30893420	2870	2870	2870	2870	0
550	20240516	111600	30893420	2870	2870	2870	2870	0
551	20240516	111500	30893420	2870	2870	2870	2870	0
552	20240516	111400	30893420	2870	2870	2870	2870	0
553	20240516	111300	30893420	2870	2870	2870	2870	0
554	20240516	111200	30893420	2870	2870	2870	2870	0
555	20240516	111100	30893420	2870	2870	2870	2870	0
556	20240516	111000	30893420	2870	2870	2870	2870	0
557	20240516	110900	30893420	2870	2870	2870	2870	0
558	20240516	110800	30893420	2870	2870	2870	2870	0
559	20240516	110700	30893420	2870	2870	2870	2870	0
560	20240516	110600	30893420	2870	2870	2870	2870	0
561	20240516	110500	30893420	2870	2870	2870	2870	0
562	20240516	110400	30893420	2870	2870	2870	2870	0
563	20240516	110300	30893420	2870	2870	2870	2870	0
564	20240516	110200	30893420	2870	2870	2870	2870	0
565	20240516	110100	30893420	2870	2870	2870	2870	0
566	20240516	110000	30893420	2870	2870	2870	2870	0
567	20240516	105900	30893420	2870	2870	2870	2870	0
568	20240516	105800	30893420	2870	2870	2870	2870	0
569	20240516	105700	30893420	2870	2870	2870	2870	1
570	20240516	105600	30890550	2860	2860	2860	2860	0
571	20240516	105500	30890550	2860	2860	2860	2860	0
572	20240516	105400	30890550	2860	2860	2860	2860	0
573	20240516	105300	30890550	2860	2860	2860	2860	0
574	20240516	105200	30890550	2860	2860	2860	2860	0
575	20240516	105100	30890550	2860	2860	2860	2860	200
576	20240516	105000	30318550	2860	2860	2860	2860	20
577	20240516	104900	30261350	2860	2860	2860	2860	10
578	20240516	104800	30232750	2860	2860	2860	2860	0
579	20240516	104700	30232750	2860	2860	2860	2860	0
580	20240516	104600	30232750	2860	2860	2860	2860	0
581	20240516	104500	30232750	2860	2860	2860	2860	0
582	20240516	104400	30232750	2860	2860	2860	2860	0
583	20240516	104300	30232750	2860	2860	2860	2860	0
584	20240516	104200	30232750	2860	2860	2860	2860	64
585	20240516	104100	30049710	2850	2850	2850	2850	324
586	20240516	104000	29126310	2860	2870	2870	2860	400
587	20240516	103900	27982300	2870	2870	2870	2870	270
588	20240516	103800	27207400	2880	2880	2880	2880	0
589	20240516	103700	27207400	2880	2880	2880	2880	0
590	20240516	103600	27207400	2880	2880	2880	2880	0
591	20240516	103500	27207400	2880	2880	2880	2880	0
592	20240516	103400	27207400	2880	2880	2880	2880	0
593	20240516	103300	27207400	2880	2880	2880	2880	0
594	20240516	103200	27207400	2880	2880	2880	2880	0
595	20240516	103100	27207400	2880	2880	2880	2880	0
596	20240516	103000	27207400	2880	2880	2880	2880	0
597	20240516	102900	27207400	2880	2880	2880	2880	0
598	20240516	102800	27207400	2880	2880	2880	2880	0
599	20240516	102700	27207400	2880	2880	2880	2880	0
600	20240516	102600	27207400	2880	2880	2880	2880	0
601	20240516	102500	27207400	2880	2880	2880	2880	0
602	20240516	102400	27207400	2880	2880	2880	2880	40
603	20240516	102300	27092200	2870	2870	2870	2870	0
604	20240516	102200	27092200	2870	2870	2870	2870	0
605	20240516	102100	27092200	2870	2870	2870	2870	0
606	20240516	102000	27092200	2870	2870	2870	2870	0
607	20240516	101900	27092200	2870	2870	2870	2870	0
608	20240516	101800	27092200	2870	2870	2870	2870	0
609	20240516	101700	27092200	2870	2870	2870	2870	0
610	20240516	101600	27092200	2870	2870	2870	2870	0
611	20240516	101500	27092200	2870	2870	2870	2870	400
612	20240516	101400	25944200	2880	2880	2880	2880	0
613	20240516	101300	25944200	2880	2880	2880	2880	0
614	20240516	101200	25944200	2880	2880	2880	2880	0
615	20240516	101100	25944200	2880	2880	2880	2880	0
616	20240516	101000	25944200	2880	2880	2880	2880	0
617	20240516	100900	25944200	2880	2880	2880	2880	0
618	20240516	100800	25944200	2880	2880	2880	2880	0
619	20240516	100700	25944200	2880	2880	2880	2880	0
620	20240516	100600	25944200	2880	2880	2880	2880	0
621	20240516	100500	25944200	2880	2880	2880	2880	89
622	20240516	100400	25687880	2880	2880	2880	2880	0
623	20240516	100300	25687880	2880	2880	2880	2880	10
624	20240516	100200	25659080	2890	2890	2890	2890	0
625	20240516	100100	25659080	2890	2890	2890	2890	1
626	20240516	100000	25656190	2890	2890	2890	2890	3
627	20240516	095900	25647520	2890	2890	2890	2890	0
628	20240516	095800	25647520	2890	2890	2890	2890	1
629	20240516	095700	25644630	2890	2890	2890	2890	2
630	20240516	095600	25638850	2880	2880	2880	2880	0
631	20240516	095500	25638850	2880	2880	2880	2880	0
632	20240516	095400	25638850	2880	2880	2880	2880	0
633	20240516	095300	25638850	2880	2880	2880	2880	1
634	20240516	095200	25635970	2880	2880	2880	2880	24
635	20240516	095100	25566850	2880	2880	2880	2880	0
636	20240516	095000	25566850	2880	2880	2880	2880	2
637	20240516	094900	25561090	2880	2880	2880	2880	0
638	20240516	094800	25561090	2880	2890	2890	2880	257
639	20240516	094700	24819280	2890	2890	2890	2890	1
640	20240516	094600	24816390	2890	2890	2890	2890	52
641	20240516	094500	24666110	2890	2885	2890	2885	330
642	20240516	094400	23712550	2885	2880	2885	2880	210
643	20240516	094300	23107740	2870	2870	2870	2870	1
644	20240516	094200	23104870	2875	2865	2875	2865	1053
645	20240516	094100	20078000	2870	2865	2870	2865	1052
646	20240516	094000	17059010	2865	2865	2865	2865	0
647	20240516	093900	17059010	2865	2865	2865	2865	0
648	20240516	093800	17059010	2865	2865	2865	2865	100
649	20240516	093700	16772510	2860	2860	2860	2860	10
650	20240516	093600	16743910	2870	2870	2870	2870	0
651	20240516	093500	16743910	2870	2870	2870	2870	0
652	20240516	093400	16743910	2870	2870	2870	2870	0
653	20240516	093300	16743910	2870	2870	2870	2870	0
654	20240516	093200	16743910	2870	2870	2870	2870	0
655	20240516	093100	16743910	2870	2870	2870	2870	548
656	20240516	093000	15171150	2870	2870	2870	2870	273
657	20240516	092900	14387640	2870	2865	2870	2865	3227
658	20240516	092800	5127150	2860	2860	2860	2860	0
659	20240516	092700	5127150	2860	2860	2860	2860	0
660	20240516	092600	5127150	2860	2860	2860	2860	0
661	20240516	092500	5127150	2860	2860	2860	2860	0
662	20240516	092400	5127150	2860	2860	2860	2860	38
663	20240516	092300	5018470	2855	2855	2855	2855	0
664	20240516	092200	5018470	2855	2855	2855	2855	0
665	20240516	092100	5018470	2855	2855	2855	2855	0
666	20240516	092000	5018470	2855	2855	2855	2855	0
667	20240516	091900	5018470	2855	2855	2855	2855	0
668	20240516	091800	5018470	2855	2855	2855	2855	0
669	20240516	091700	5018470	2855	2855	2855	2855	0
670	20240516	091600	5018470	2855	2855	2855	2855	0
671	20240516	091500	5018470	2855	2855	2855	2855	0
672	20240516	091400	5018470	2855	2855	2855	2855	9
673	20240516	091300	4992775	2850	2850	2850	2850	0
674	20240516	091200	4992775	2850	2850	2850	2850	0
675	20240516	091100	4992775	2850	2850	2850	2850	969
676	20240516	091000	2231125	2850	2850	2850	2850	0
677	20240516	090900	2231125	2850	2850	2850	2850	0
678	20240516	090800	2231125	2850	2855	2855	2850	660
679	20240516	090700	350090	2860	2860	2860	2860	0
680	20240516	090600	350090	2860	2860	2860	2860	0
681	20240516	090500	350090	2860	2860	2860	2860	0
682	20240516	090400	350090	2860	2860	2860	2860	0
683	20240516	090300	350090	2860	2860	2860	2860	0
684	20240516	090200	350090	2860	2860	2860	2860	5
685	20240516	090100	335790	2870	2870	2870	2870	5
686	20240516	090000	321440	2870	2870	2870	2870	112