KissMeData/171120/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	202500	58935445	2990	2990	2990	2990	315
3	20240513	202400	58935445	2990	2990	2990	2990	0
4	20240513	202300	58935445	2990	2990	2990	2990	0
5	20240513	202200	58935445	2990	2990	2990	2990	0
6	20240513	202100	58935445	2990	2990	2990	2990	0
7	20240513	202000	58935445	2990	2990	2990	2990	0
8	20240513	201900	58935445	2990	2990	2990	2990	0
9	20240513	201800	58935445	2990	2990	2990	2990	0
10	20240513	201700	58935445	2990	2990	2990	2990	0
11	20240513	201600	58935445	2990	2990	2990	2990	0
12	20240513	201500	58935445	2990	2990	2990	2990	0
13	20240513	201400	58935445	2990	2990	2990	2990	0
14	20240513	201300	58935445	2990	2990	2990	2990	0
15	20240513	201200	58935445	2990	2990	2990	2990	0
16	20240513	201100	58935445	2990	2990	2990	2990	0
17	20240513	201000	58935445	2990	2990	2990	2990	0
18	20240513	200900	58935445	2990	2990	2990	2990	0
19	20240513	200800	58935445	2990	2990	2990	2990	0
20	20240513	200700	58935445	2990	2990	2990	2990	0
21	20240513	200600	58935445	2990	2990	2990	2990	0
22	20240513	200500	58935445	2990	2990	2990	2990	0
23	20240513	200400	58935445	2990	2990	2990	2990	0
24	20240513	200300	58935445	2990	2990	2990	2990	0
25	20240513	200200	58935445	2990	2990	2990	2990	0
26	20240513	200100	58935445	2990	2990	2990	2990	0
27	20240513	200000	58935445	2990	2990	2990	2990	0
28	20240513	195900	58935445	2990	2990	2990	2990	0
29	20240513	195800	58935445	2990	2990	2990	2990	0
30	20240513	195700	58935445	2990	2990	2990	2990	0
31	20240513	195600	58935445	2990	2990	2990	2990	0
32	20240513	195500	58935445	2990	2990	2990	2990	315
33	20240513	195400	58935445	2990	2990	2990	2990	0
34	20240513	195300	58935445	2990	2990	2990	2990	0
35	20240513	195200	58935445	2990	2990	2990	2990	0
36	20240513	195100	58935445	2990	2990	2990	2990	0
37	20240513	195000	58935445	2990	2990	2990	2990	0
38	20240513	194900	58935445	2990	2990	2990	2990	0
39	20240513	194800	58935445	2990	2990	2990	2990	0
40	20240513	194700	58935445	2990	2990	2990	2990	0
41	20240513	194600	58935445	2990	2990	2990	2990	0
42	20240513	194500	58935445	2990	2990	2990	2990	0
43	20240513	194400	58935445	2990	2990	2990	2990	0
44	20240513	194300	58935445	2990	2990	2990	2990	0
45	20240513	194200	58935445	2990	2990	2990	2990	0
46	20240513	194100	58935445	2990	2990	2990	2990	0
47	20240513	194000	58935445	2990	2990	2990	2990	0
48	20240513	193900	58935445	2990	2990	2990	2990	0
49	20240513	193800	58935445	2990	2990	2990	2990	0
50	20240513	193700	58935445	2990	2990	2990	2990	0
51	20240513	193600	58935445	2990	2990	2990	2990	0
52	20240513	193500	58935445	2990	2990	2990	2990	0
53	20240513	193400	58935445	2990	2990	2990	2990	0
54	20240513	193300	58935445	2990	2990	2990	2990	0
55	20240513	193200	58935445	2990	2990	2990	2990	0
56	20240513	193100	58935445	2990	2990	2990	2990	0
57	20240513	193000	58935445	2990	2990	2990	2990	0
58	20240513	192900	58935445	2990	2990	2990	2990	0
59	20240513	192800	58935445	2990	2990	2990	2990	0
60	20240513	192700	58935445	2990	2990	2990	2990	0
61	20240513	192600	58935445	2990	2990	2990	2990	0
62	20240513	192500	58935445	2990	2990	2990	2990	315
63	20240513	192400	58935445	2990	2990	2990	2990	0
64	20240513	192300	58935445	2990	2990	2990	2990	0
65	20240513	192200	58935445	2990	2990	2990	2990	0
66	20240513	192100	58935445	2990	2990	2990	2990	0
67	20240513	192000	58935445	2990	2990	2990	2990	0
68	20240513	191900	58935445	2990	2990	2990	2990	0
69	20240513	191800	58935445	2990	2990	2990	2990	0
70	20240513	191700	58935445	2990	2990	2990	2990	0
71	20240513	191600	58935445	2990	2990	2990	2990	0
72	20240513	191500	58935445	2990	2990	2990	2990	0
73	20240513	191400	58935445	2990	2990	2990	2990	0
74	20240513	191300	58935445	2990	2990	2990	2990	0
75	20240513	191200	58935445	2990	2990	2990	2990	0
76	20240513	191100	58935445	2990	2990	2990	2990	0
77	20240513	191000	58935445	2990	2990	2990	2990	0
78	20240513	190900	58935445	2990	2990	2990	2990	0
79	20240513	190800	58935445	2990	2990	2990	2990	0
80	20240513	190700	58935445	2990	2990	2990	2990	0
81	20240513	190600	58935445	2990	2990	2990	2990	0
82	20240513	190500	58935445	2990	2990	2990	2990	0
83	20240513	190400	58935445	2990	2990	2990	2990	0
84	20240513	190300	58935445	2990	2990	2990	2990	0
85	20240513	190200	58935445	2990	2990	2990	2990	0
86	20240513	190100	58935445	2990	2990	2990	2990	0
87	20240513	190000	58935445	2990	2990	2990	2990	0
88	20240513	185900	58935445	2990	2990	2990	2990	0
89	20240513	185800	58935445	2990	2990	2990	2990	0
90	20240513	185700	58935445	2990	2990	2990	2990	0
91	20240513	185600	58935445	2990	2990	2990	2990	0
92	20240513	185500	58935445	2990	2990	2990	2990	315
93	20240513	185400	58935445	2990	2990	2990	2990	0
94	20240513	185300	58935445	2990	2990	2990	2990	0
95	20240513	185200	58935445	2990	2990	2990	2990	0
96	20240513	185100	58935445	2990	2990	2990	2990	0
97	20240513	185000	58935445	2990	2990	2990	2990	0
98	20240513	184900	58935445	2990	2990	2990	2990	0
99	20240513	184800	58935445	2990	2990	2990	2990	0
100	20240513	184700	58935445	2990	2990	2990	2990	0
101	20240513	184600	58935445	2990	2990	2990	2990	0
102	20240513	184500	58935445	2990	2990	2990	2990	0
103	20240513	184400	58935445	2990	2990	2990	2990	0
104	20240513	184300	58935445	2990	2990	2990	2990	0
105	20240513	184200	58935445	2990	2990	2990	2990	0
106	20240513	184100	58935445	2990	2990	2990	2990	0
107	20240513	184000	58935445	2990	2990	2990	2990	0
108	20240513	183900	58935445	2990	2990	2990	2990	0
109	20240513	183800	58935445	2990	2990	2990	2990	0
110	20240513	183700	58935445	2990	2990	2990	2990	0
111	20240513	183600	58935445	2990	2990	2990	2990	0
112	20240513	183500	58935445	2990	2990	2990	2990	0
113	20240513	183400	58935445	2990	2990	2990	2990	0
114	20240513	183300	58935445	2990	2990	2990	2990	0
115	20240513	183200	58935445	2990	2990	2990	2990	0
116	20240513	183100	58935445	2990	2990	2990	2990	0
117	20240513	183000	58935445	2990	2990	2990	2990	0
118	20240513	182900	58935445	2990	2990	2990	2990	0
119	20240513	182800	58935445	2990	2990	2990	2990	0
120	20240513	182700	58935445	2990	2990	2990	2990	0
121	20240513	182600	58935445	2990	2990	2990	2990	0
122	20240513	182500	58935445	2990	2990	2990	2990	315
123	20240513	182400	58935445	2990	2990	2990	2990	0
124	20240513	182300	58935445	2990	2990	2990	2990	0
125	20240513	182200	58935445	2990	2990	2990	2990	0
126	20240513	182100	58935445	2990	2990	2990	2990	0
127	20240513	182000	58935445	2990	2990	2990	2990	0
128	20240513	181900	58935445	2990	2990	2990	2990	0
129	20240513	181800	58935445	2990	2990	2990	2990	0
130	20240513	181700	58935445	2990	2990	2990	2990	0
131	20240513	181600	58935445	2990	2990	2990	2990	0
132	20240513	181500	58935445	2990	2990	2990	2990	0
133	20240513	181400	58935445	2990	2990	2990	2990	0
134	20240513	181300	58935445	2990	2990	2990	2990	0
135	20240513	181200	58935445	2990	2990	2990	2990	0
136	20240513	181100	58935445	2990	2990	2990	2990	0
137	20240513	181000	58935445	2990	2990	2990	2990	0
138	20240513	180900	58935445	2990	2990	2990	2990	0
139	20240513	180800	58935445	2990	2990	2990	2990	0
140	20240513	180700	58935445	2990	2990	2990	2990	0
141	20240513	180600	58935445	2990	2990	2990	2990	0
142	20240513	180500	58935445	2990	2990	2990	2990	0
143	20240513	180400	58935445	2990	2990	2990	2990	0
144	20240513	180300	58935445	2990	2990	2990	2990	0
145	20240513	180200	58935445	2990	2990	2990	2990	0
146	20240513	180100	58935445	2990	2990	2990	2990	0
147	20240513	180000	58935445	2990	2990	2990	2990	0
148	20240513	175900	58935445	2990	2990	2990	2990	0
149	20240513	175800	58935445	2990	2990	2990	2990	0
150	20240513	175700	58935445	2990	2990	2990	2990	0
151	20240513	175600	58935445	2990	2990	2990	2990	0
152	20240513	175500	58935445	2990	2990	2990	2990	315
153	20240513	175400	58935445	2990	2990	2990	2990	0
154	20240513	175300	58935445	2990	2990	2990	2990	0
155	20240513	175200	58935445	2990	2990	2990	2990	0
156	20240513	175100	58935445	2990	2990	2990	2990	0
157	20240513	175000	58935445	2990	2990	2990	2990	0
158	20240513	174900	58935445	2990	2990	2990	2990	0
159	20240513	174800	58935445	2990	2990	2990	2990	0
160	20240513	174700	58935445	2990	2990	2990	2990	0
161	20240513	174600	58935445	2990	2990	2990	2990	0
162	20240513	174500	58935445	2990	2990	2990	2990	0
163	20240513	174400	58935445	2990	2990	2990	2990	0
164	20240513	174300	58935445	2990	2990	2990	2990	0
165	20240513	174200	58935445	2990	2990	2990	2990	0
166	20240513	174100	58935445	2990	2990	2990	2990	0
167	20240513	174000	58935445	2990	2990	2990	2990	0
168	20240513	173900	58935445	2990	2990	2990	2990	0
169	20240513	173800	58935445	2990	2990	2990	2990	0
170	20240513	173700	58935445	2990	2990	2990	2990	0
171	20240513	173600	58935445	2990	2990	2990	2990	0
172	20240513	173500	58935445	2990	2990	2990	2990	0
173	20240513	173400	58935445	2990	2990	2990	2990	0
174	20240513	173300	58935445	2990	2990	2990	2990	0
175	20240513	173200	58935445	2990	2990	2990	2990	0
176	20240513	173100	58935445	2990	2990	2990	2990	0
177	20240513	173000	58935445	2990	2990	2990	2990	0
178	20240513	172900	58935445	2990	2990	2990	2990	0
179	20240513	172800	58935445	2990	2990	2990	2990	0
180	20240513	172700	58935445	2990	2990	2990	2990	0
181	20240513	172600	58935445	2990	2990	2990	2990	0
182	20240513	172500	58935445	2990	2990	2990	2990	315
183	20240513	172400	58935445	2990	2990	2990	2990	0
184	20240513	172300	58935445	2990	2990	2990	2990	0
185	20240513	172200	58935445	2990	2990	2990	2990	0
186	20240513	172100	58935445	2990	2990	2990	2990	0
187	20240513	172000	58935445	2990	2990	2990	2990	0
188	20240513	171900	58935445	2990	2990	2990	2990	0
189	20240513	171800	58935445	2990	2990	2990	2990	0
190	20240513	171700	58935445	2990	2990	2990	2990	0
191	20240513	171600	58935445	2990	2990	2990	2990	0
192	20240513	171500	58935445	2990	2990	2990	2990	0
193	20240513	171400	58935445	2990	2990	2990	2990	0
194	20240513	171300	58935445	2990	2990	2990	2990	0
195	20240513	171200	58935445	2990	2990	2990	2990	0
196	20240513	171100	58935445	2990	2990	2990	2990	0
197	20240513	171000	58935445	2990	2990	2990	2990	0
198	20240513	170900	58935445	2990	2990	2990	2990	0
199	20240513	170800	58935445	2990	2990	2990	2990	0
200	20240513	170700	58935445	2990	2990	2990	2990	0
201	20240513	170600	58935445	2990	2990	2990	2990	0
202	20240513	170500	58935445	2990	2990	2990	2990	0
203	20240513	170400	58935445	2990	2990	2990	2990	0
204	20240513	170300	58935445	2990	2990	2990	2990	0
205	20240513	170200	58935445	2990	2990	2990	2990	0
206	20240513	170100	58935445	2990	2990	2990	2990	0
207	20240513	170000	58935445	2990	2990	2990	2990	0
208	20240513	165900	58935445	2990	2990	2990	2990	0
209	20240513	165800	58935445	2990	2990	2990	2990	0
210	20240513	165700	58935445	2990	2990	2990	2990	0
211	20240513	165600	58935445	2990	2990	2990	2990	0
212	20240513	165500	58935445	2990	2990	2990	2990	315
213	20240513	165400	58935445	2990	2990	2990	2990	0
214	20240513	165300	58935445	2990	2990	2990	2990	0
215	20240513	165200	58935445	2990	2990	2990	2990	0
216	20240513	165100	58935445	2990	2990	2990	2990	0
217	20240513	165000	58935445	2990	2990	2990	2990	0
218	20240513	164900	58935445	2990	2990	2990	2990	0
219	20240513	164800	58935445	2990	2990	2990	2990	0
220	20240513	164700	58935445	2990	2990	2990	2990	0
221	20240513	164600	58935445	2990	2990	2990	2990	0
222	20240513	164500	58935445	2990	2990	2990	2990	0
223	20240513	164400	58935445	2990	2990	2990	2990	0
224	20240513	164300	58935445	2990	2990	2990	2990	0
225	20240513	164200	58935445	2990	2990	2990	2990	0
226	20240513	164100	58935445	2990	2990	2990	2990	0
227	20240513	164000	58935445	2990	2990	2990	2990	0
228	20240513	163900	58935445	2990	2990	2990	2990	0
229	20240513	163800	58935445	2990	2990	2990	2990	0
230	20240513	163700	58935445	2990	2990	2990	2990	0
231	20240513	163600	58935445	2990	2990	2990	2990	0
232	20240513	163500	58935445	2990	2990	2990	2990	0
233	20240513	163400	58935445	2990	2990	2990	2990	0
234	20240513	163300	58935445	2990	2990	2990	2990	0
235	20240513	163200	58935445	2990	2990	2990	2990	0
236	20240513	163100	58935445	2990	2990	2990	2990	0
237	20240513	163000	58935445	2990	2990	2990	2990	0
238	20240513	162900	58935445	2990	2990	2990	2990	0
239	20240513	162800	58935445	2990	2990	2990	2990	0
240	20240513	162700	58935445	2990	2990	2990	2990	0
241	20240513	162600	58935445	2990	2990	2990	2990	0
242	20240513	162500	58935445	2990	2990	2990	2990	315
243	20240513	162400	58935445	2990	2990	2990	2990	0
244	20240513	162300	58935445	2990	2990	2990	2990	0
245	20240513	162200	58935445	2990	2990	2990	2990	0
246	20240513	162100	58935445	2990	2990	2990	2990	0
247	20240513	162000	58935445	2990	2990	2990	2990	0
248	20240513	161900	58935445	2990	2990	2990	2990	0
249	20240513	161800	58935445	2990	2990	2990	2990	0
250	20240513	161700	58935445	2990	2990	2990	2990	0
251	20240513	161600	58935445	2990	2990	2990	2990	0
252	20240513	161500	58935445	2990	2990	2990	2990	0
253	20240513	161400	58935445	2990	2990	2990	2990	0
254	20240513	161300	58935445	2990	2990	2990	2990	0
255	20240513	161200	58935445	2990	2990	2990	2990	0
256	20240513	161100	58935445	2990	2990	2990	2990	0
257	20240513	161000	58935445	2990	2990	2990	2990	0
258	20240513	160900	58935445	2990	2990	2990	2990	0
259	20240513	160800	58935445	2990	2990	2990	2990	0
260	20240513	160700	58935445	2990	2990	2990	2990	0
261	20240513	160600	58935445	2990	2990	2990	2990	0
262	20240513	160500	58935445	2990	2990	2990	2990	0
263	20240513	160400	58935445	2990	2990	2990	2990	0
264	20240513	160300	58935445	2990	2990	2990	2990	0
265	20240513	160200	58935445	2990	2990	2990	2990	0
266	20240513	160100	58935445	2990	2990	2990	2990	0
267	20240513	160000	58935445	2990	2990	2990	2990	0
268	20240513	155900	58935445	2990	2990	2990	2990	0
269	20240513	155800	58935445	2990	2990	2990	2990	0
270	20240513	155700	58935445	2990	2990	2990	2990	0
271	20240513	155600	58935445	2990	2990	2990	2990	0
272	20240513	155500	58935445	2990	2990	2990	2990	315
273	20240513	155400	58935445	2990	2990	2990	2990	0
274	20240513	155300	58935445	2990	2990	2990	2990	0
275	20240513	155200	58935445	2990	2990	2990	2990	0
276	20240513	155100	58935445	2990	2990	2990	2990	0
277	20240513	155000	58935445	2990	2990	2990	2990	0
278	20240513	154900	58935445	2990	2990	2990	2990	0
279	20240513	154800	58935445	2990	2990	2990	2990	0
280	20240513	154700	58935445	2990	2990	2990	2990	0
281	20240513	154600	58935445	2990	2990	2990	2990	0
282	20240513	154500	58935445	2990	2990	2990	2990	0
283	20240513	154400	58935445	2990	2990	2990	2990	0
284	20240513	154300	58935445	2990	2990	2990	2990	0
285	20240513	154200	58935445	2990	2990	2990	2990	0
286	20240513	154100	58935445	2990	2990	2990	2990	0
287	20240513	154000	58935445	2990	2990	2990	2990	0
288	20240513	153900	58935445	2990	2990	2990	2990	0
289	20240513	153800	58935445	2990	2990	2990	2990	0
290	20240513	153700	58935445	2990	2990	2990	2990	0
291	20240513	153600	58935445	2990	2990	2990	2990	0
292	20240513	153500	58935445	2990	2990	2990	2990	0
293	20240513	153400	58935445	2990	2990	2990	2990	0
294	20240513	153300	58935445	2990	2990	2990	2990	0
295	20240513	153200	58935445	2990	2990	2990	2990	0
296	20240513	153100	58935445	2990	2990	2990	2990	0
297	20240513	153000	58935445	2990	2990	2990	2990	315
298	20240513	152900	57993595	2990	2990	2990	2990	0
299	20240513	152800	57993595	2990	2990	2990	2990	0
300	20240513	152700	57993595	2990	2990	2990	2990	0
301	20240513	152600	57993595	2990	2990	2990	2990	0
302	20240513	152500	57993595	2990	2990	2990	2990	0
303	20240513	152400	57993595	2990	2990	2990	2990	0
304	20240513	152300	57993595	2990	2990	2990	2990	0
305	20240513	152200	57993595	2990	2990	2990	2990	0
306	20240513	152100	57993595	2990	2990	2990	2990	0
307	20240513	152000	57993595	2990	2990	2990	2990	0
308	20240513	151900	57993595	2990	2990	2990	2990	1
309	20240513	151800	57990605	2990	2990	2990	2990	0
310	20240513	151700	57990605	2990	2990	2990	2990	0
311	20240513	151600	57990605	2990	2985	2990	2985	6
312	20240513	151500	57972690	2975	2975	2975	2975	0
313	20240513	151400	57972690	2975	2975	2975	2975	0
314	20240513	151300	57972690	2975	2975	2975	2975	0
315	20240513	151200	57972690	2975	2975	2975	2975	895
316	20240513	151100	55310065	2975	2975	2975	2975	0
317	20240513	151000	55310065	2975	2980	2980	2975	702
318	20240513	150900	53221590	2980	2980	2980	2980	5
319	20240513	150800	53206690	2985	2985	2985	2985	0
320	20240513	150700	53206690	2985	2985	2985	2985	0
321	20240513	150600	53206690	2985	2985	2985	2985	0
322	20240513	150500	53206690	2985	2985	2985	2985	0
323	20240513	150400	53206690	2985	2985	2985	2985	0
324	20240513	150300	53206690	2985	2985	2985	2985	0
325	20240513	150200	53206690	2985	2985	2985	2985	0
326	20240513	150100	53206690	2985	2985	2985	2985	0
327	20240513	150000	53206690	2985	2985	2985	2985	0
328	20240513	145900	53206690	2985	2985	2985	2985	0
329	20240513	145800	53206690	2985	2985	2985	2985	0
330	20240513	145700	53206690	2985	2985	2985	2985	0
331	20240513	145600	53206690	2985	2985	2985	2985	0
332	20240513	145500	53206690	2985	2985	2985	2985	0
333	20240513	145400	53206690	2985	2985	2985	2985	0
334	20240513	145300	53206690	2985	2985	2985	2985	1
335	20240513	145200	53203705	2985	2985	2985	2985	50
336	20240513	145100	53054455	2985	2985	2985	2985	10
337	20240513	145000	53024605	2965	2965	2965	2965	0
338	20240513	144900	53024605	2965	2965	2965	2965	0
339	20240513	144800	53024605	2965	2965	2965	2965	0
340	20240513	144700	53024605	2965	2965	2965	2965	0
341	20240513	144600	53024605	2965	2965	2965	2965	0
342	20240513	144500	53024605	2965	2965	2965	2965	0
343	20240513	144400	53024605	2965	2965	2965	2965	0
344	20240513	144300	53024605	2965	2965	2965	2965	0
345	20240513	144200	53024605	2965	2965	2965	2965	0
346	20240513	144100	53024605	2965	2965	2965	2965	0
347	20240513	144000	53024605	2965	2965	2965	2965	0
348	20240513	143900	53024605	2965	2965	2965	2965	0
349	20240513	143800	53024605	2965	2965	2965	2965	0
350	20240513	143700	53024605	2965	2975	2975	2965	300
351	20240513	143600	52134210	2990	2990	2990	2990	0
352	20240513	143500	52134210	2990	2990	2990	2990	10
353	20240513	143400	52104310	2990	2990	2990	2990	0
354	20240513	143300	52104310	2990	2990	2990	2990	0
355	20240513	143200	52104310	2990	2990	2990	2990	1
356	20240513	143100	52101320	2990	2990	2990	2990	0
357	20240513	143000	52101320	2990	2990	2990	2990	0
358	20240513	142900	52101320	2990	2990	2990	2990	0
359	20240513	142800	52101320	2990	2990	2990	2990	0
360	20240513	142700	52101320	2990	2990	2990	2990	0
361	20240513	142600	52101320	2990	2990	2990	2990	0
362	20240513	142500	52101320	2990	2990	2990	2990	0
363	20240513	142400	52101320	2990	2990	2990	2990	0
364	20240513	142300	52101320	2990	2990	2990	2990	0
365	20240513	142200	52101320	2990	2990	2990	2990	0
366	20240513	142100	52101320	2990	2990	2990	2990	0
367	20240513	142000	52101320	2990	2990	2990	2990	0
368	20240513	141900	52101320	2990	2990	2990	2990	40
369	20240513	141800	51981720	2995	2995	2995	2995	0
370	20240513	141700	51981720	2995	2995	2995	2995	0
371	20240513	141600	51981720	2995	2995	2995	2995	0
372	20240513	141500	51981720	2995	2995	2995	2995	0
373	20240513	141400	51981720	2995	2995	2995	2995	0
374	20240513	141300	51981720	2995	2995	2995	2995	0
375	20240513	141200	51981720	2995	2995	2995	2995	1
376	20240513	141100	51978725	2970	2970	2970	2970	0
377	20240513	141000	51978725	2970	2970	2970	2970	0
378	20240513	140900	51978725	2970	2970	2970	2970	0
379	20240513	140800	51978725	2970	2970	2970	2970	0
380	20240513	140700	51978725	2970	2970	2970	2970	0
381	20240513	140600	51978725	2970	2970	2970	2970	0
382	20240513	140500	51978725	2970	2970	2970	2970	0
383	20240513	140400	51978725	2970	2970	2970	2970	0
384	20240513	140300	51978725	2970	2970	2970	2970	0
385	20240513	140200	51978725	2970	2990	2990	2970	950
386	20240513	140100	49155455	2995	2995	2995	2995	0
387	20240513	140000	49155455	2995	2995	2995	2995	0
388	20240513	135900	49155455	2995	2995	2995	2995	0
389	20240513	135800	49155455	2995	2995	2995	2995	0
390	20240513	135700	49155455	2995	2995	2995	2995	0
391	20240513	135600	49155455	2995	2995	2995	2995	0
392	20240513	135500	49155455	2995	2995	2995	2995	0
393	20240513	135400	49155455	2995	2995	2995	2995	0
394	20240513	135300	49155455	2995	2995	2995	2995	0
395	20240513	135200	49155455	2995	2995	2995	2995	0
396	20240513	135100	49155455	2995	2995	2995	2995	0
397	20240513	135000	49155455	2995	2995	2995	2995	0
398	20240513	134900	49155455	2995	2995	2995	2995	0
399	20240513	134800	49155455	2995	2995	2995	2995	10
400	20240513	134700	49125505	2995	2995	2995	2995	0
401	20240513	134600	49125505	2995	2995	2995	2995	0
402	20240513	134500	49125505	2995	2995	2995	2995	0
403	20240513	134400	49125505	2995	2995	2995	2995	0
404	20240513	134300	49125505	2995	2995	2995	2995	1
405	20240513	134200	49122510	2990	2990	2990	2990	0
406	20240513	134100	49122510	2990	2990	2990	2990	980
407	20240513	134000	46192310	2990	2990	2990	2990	0
408	20240513	133900	46192310	2990	2990	2990	2990	0
409	20240513	133800	46192310	2990	2990	2990	2990	0
410	20240513	133700	46192310	2990	2990	2990	2990	0
411	20240513	133600	46192310	2990	2990	2990	2990	0
412	20240513	133500	46192310	2990	2990	2990	2990	0
413	20240513	133400	46192310	2990	2990	2990	2990	0
414	20240513	133300	46192310	2990	2990	2990	2990	0
415	20240513	133200	46192310	2990	2990	2990	2990	0
416	20240513	133100	46192310	2990	2990	2990	2990	0
417	20240513	133000	46192310	2990	2990	2990	2990	6
418	20240513	132900	46174370	2990	2990	2990	2990	0
419	20240513	132800	46174370	2990	2990	2990	2990	0
420	20240513	132700	46174370	2990	2990	2990	2990	0
421	20240513	132600	46174370	2990	2990	2990	2990	1
422	20240513	132500	46171380	2985	2985	2985	2985	0
423	20240513	132400	46171380	2985	2985	2985	2985	0
424	20240513	132300	46171380	2985	2985	2985	2985	0
425	20240513	132200	46171380	2985	2985	2985	2985	0
426	20240513	132100	46171380	2985	2985	2985	2985	50
427	20240513	132000	46022130	2985	2985	2985	2985	11
428	20240513	131900	45989295	2985	2985	2985	2985	0
429	20240513	131800	45989295	2985	2985	2985	2985	0
430	20240513	131700	45989295	2985	2985	2985	2985	181
431	20240513	131600	45449010	2985	2985	2985	2985	265
432	20240513	131500	44657985	2985	2985	2985	2985	0
433	20240513	131400	44657985	2985	2985	2985	2985	50
434	20240513	131300	44508735	2985	2985	2985	2985	1
435	20240513	131200	44505750	2980	2980	2980	2980	0
436	20240513	131100	44505750	2980	2980	2980	2980	0
437	20240513	131000	44505750	2980	2980	2980	2980	0
438	20240513	130900	44505750	2980	2980	2980	2980	314
439	20240513	130800	43570030	2980	2980	2980	2980	1
440	20240513	130700	43567050	2985	2985	2985	2985	5
441	20240513	130600	43552125	2985	2985	2985	2985	2
442	20240513	130500	43546155	2985	2985	2985	2985	31
443	20240513	130400	43453620	2985	2985	2985	2985	0
444	20240513	130300	43453620	2985	2985	2985	2985	0
445	20240513	130200	43453620	2985	2985	2985	2985	0
446	20240513	130100	43453620	2985	2985	2985	2985	0
447	20240513	130000	43453620	2985	2985	2985	2985	0
448	20240513	125900	43453620	2985	2985	2985	2985	0
449	20240513	125800	43453620	2985	2985	2985	2985	0
450	20240513	125700	43453620	2985	2985	2985	2985	3
451	20240513	125600	43444665	2985	2985	2985	2985	1
452	20240513	125500	43441680	2985	2985	2985	2985	0
453	20240513	125400	43441680	2985	2985	2985	2985	0
454	20240513	125300	43441680	2985	2985	2985	2985	0
455	20240513	125200	43441680	2985	2985	2985	2985	0
456	20240513	125100	43441680	2985	2985	2985	2985	0
457	20240513	125000	43441680	2985	2985	2985	2985	0
458	20240513	124900	43441680	2985	2985	2985	2985	0
459	20240513	124800	43441680	2985	2985	2985	2985	0
460	20240513	124700	43441680	2985	2985	2985	2985	0
461	20240513	124600	43441680	2985	2985	2985	2985	0
462	20240513	124500	43441680	2985	2985	2985	2985	0
463	20240513	124400	43441680	2985	2985	2985	2985	0
464	20240513	124300	43441680	2985	2985	2985	2985	1
465	20240513	124200	43438695	2990	2990	2990	2990	0
466	20240513	124100	43438695	2990	2990	2990	2990	0
467	20240513	124000	43438695	2990	2990	2990	2990	0
468	20240513	123900	43438695	2990	2990	2990	2990	0
469	20240513	123800	43438695	2990	2990	2990	2990	0
470	20240513	123700	43438695	2990	2990	2990	2990	0
471	20240513	123600	43438695	2990	2990	2990	2990	0
472	20240513	123500	43438695	2990	2990	2990	2990	0
473	20240513	123400	43438695	2990	2990	2990	2990	0
474	20240513	123300	43438695	2990	2990	2990	2990	0
475	20240513	123200	43438695	2990	2990	2990	2990	0
476	20240513	123100	43438695	2990	2990	2990	2990	0
477	20240513	123000	43438695	2990	2990	2990	2990	0
478	20240513	122900	43438695	2990	2990	2990	2990	0
479	20240513	122800	43438695	2990	2990	2990	2990	0
480	20240513	122700	43438695	2990	2990	2990	2990	12
481	20240513	122600	43402815	2975	2975	2975	2975	0
482	20240513	122500	43402815	2975	2975	2975	2975	0
483	20240513	122400	43402815	2975	2975	2975	2975	0
484	20240513	122300	43402815	2975	2975	2975	2975	0
485	20240513	122200	43402815	2975	2975	2975	2975	0
486	20240513	122100	43402815	2975	2975	2975	2975	0
487	20240513	122000	43402815	2975	2975	2975	2975	173
488	20240513	121900	42888140	2970	2970	2970	2970	400
489	20240513	121800	41700140	2975	2975	2975	2975	0
490	20240513	121700	41700140	2975	2975	2975	2975	0
491	20240513	121600	41700140	2975	2975	2975	2975	0
492	20240513	121500	41700140	2975	2975	2975	2975	1
493	20240513	121400	41697165	2970	2970	2970	2970	0
494	20240513	121300	41697165	2970	2970	2970	2970	150
495	20240513	121200	41251665	2975	2975	2975	2975	0
496	20240513	121100	41251665	2975	2975	2975	2975	0
497	20240513	121000	41251665	2975	2975	2975	2975	0
498	20240513	120900	41251665	2975	2975	2975	2975	0
499	20240513	120800	41251665	2975	2975	2975	2975	0
500	20240513	120700	41251665	2975	2975	2975	2975	0
501	20240513	120600	41251665	2975	2975	2975	2975	1000
502	20240513	120500	38276665	2975	2975	2975	2975	0
503	20240513	120400	38276665	2975	2975	2975	2975	0
504	20240513	120300	38276665	2975	2975	2975	2975	0
505	20240513	120200	38276665	2975	2970	2975	2965	410
506	20240513	120100	37060285	2970	2970	2970	2970	0
507	20240513	120000	37060285	2970	2970	2970	2970	0
508	20240513	115900	37060285	2970	2975	2975	2970	330
509	20240513	115800	36079340	2970	2970	2970	2970	0
510	20240513	115700	36079340	2970	2970	2970	2970	0
511	20240513	115600	36079340	2970	2970	2970	2970	0
512	20240513	115500	36079340	2970	2970	2970	2970	0
513	20240513	115400	36079340	2970	2970	2970	2970	0
514	20240513	115300	36079340	2970	2970	2970	2970	0
515	20240513	115200	36079340	2970	2970	2970	2970	0
516	20240513	115100	36079340	2970	2970	2970	2970	0
517	20240513	115000	36079340	2970	2970	2970	2970	0
518	20240513	114900	36079340	2970	2970	2970	2970	0
519	20240513	114800	36079340	2970	2970	2970	2970	0
520	20240513	114700	36079340	2970	2970	2970	2970	0
521	20240513	114600	36079340	2970	2970	2970	2970	0
522	20240513	114500	36079340	2970	2970	2970	2970	0
523	20240513	114400	36079340	2970	2970	2970	2970	0
524	20240513	114300	36079340	2970	2970	2970	2970	0
525	20240513	114200	36079340	2970	2970	2970	2970	0
526	20240513	114100	36079340	2970	2970	2970	2970	0
527	20240513	114000	36079340	2970	2970	2970	2970	0
528	20240513	113900	36079340	2970	2970	2970	2970	0
529	20240513	113800	36079340	2970	2970	2970	2970	0
530	20240513	113700	36079340	2970	2970	2970	2970	0
531	20240513	113600	36079340	2970	2980	2980	2970	1546
532	20240513	113500	31485365	2975	2975	2975	2975	0
533	20240513	113400	31485365	2975	2975	2975	2975	0
534	20240513	113300	31485365	2975	2975	2975	2975	0
535	20240513	113200	31485365	2975	2975	2975	2975	0
536	20240513	113100	31485365	2975	2975	2975	2975	0
537	20240513	113000	31485365	2975	2975	2975	2975	0
538	20240513	112900	31485365	2975	2975	2975	2975	0
539	20240513	112800	31485365	2975	2975	2975	2975	0
540	20240513	112700	31485365	2975	2975	2975	2975	0
541	20240513	112600	31485365	2975	2975	2975	2975	0
542	20240513	112500	31485365	2975	2975	2975	2975	0
543	20240513	112400	31485365	2975	2975	2975	2975	0
544	20240513	112300	31485365	2975	2985	2985	2975	551
545	20240513	112200	29845160	2985	2985	2985	2985	0
546	20240513	112100	29845160	2985	2985	2985	2985	0
547	20240513	112000	29845160	2985	2985	2985	2985	0
548	20240513	111900	29845160	2985	2985	2985	2985	0
549	20240513	111800	29845160	2985	2985	2985	2985	0
550	20240513	111700	29845160	2985	2985	2985	2985	0
551	20240513	111600	29845160	2985	2985	2985	2985	0
552	20240513	111500	29845160	2985	2985	2985	2985	0
553	20240513	111400	29845160	2985	2985	2985	2985	0
554	20240513	111300	29845160	2985	2985	2985	2985	0
555	20240513	111200	29845160	2985	2985	2985	2985	0
556	20240513	111100	29845160	2985	2985	2985	2985	0
557	20240513	111000	29845160	2985	2985	2985	2985	0
558	20240513	110900	29845160	2985	2985	2985	2985	0
559	20240513	110800	29845160	2985	2985	2985	2985	0
560	20240513	110700	29845160	2985	2985	2985	2985	0
561	20240513	110600	29845160	2985	2985	2985	2985	0
562	20240513	110500	29845160	2985	2985	2985	2985	0
563	20240513	110400	29845160	2985	2985	2985	2985	0
564	20240513	110300	29845160	2985	2985	2985	2985	0
565	20240513	110200	29845160	2985	2985	2985	2985	0
566	20240513	110100	29845160	2985	2985	2985	2985	0
567	20240513	110000	29845160	2985	2985	2985	2985	0
568	20240513	105900	29845160	2985	2985	2985	2985	0
569	20240513	105800	29845160	2985	2985	2985	2985	0
570	20240513	105700	29845160	2985	2985	2985	2985	0
571	20240513	105600	29845160	2985	2985	2985	2985	32
572	20240513	105500	29749640	2990	2990	2990	2990	0
573	20240513	105400	29749640	2990	2990	2990	2990	0
574	20240513	105300	29749640	2990	2990	2990	2990	0
575	20240513	105200	29749640	2990	2990	2990	2990	0
576	20240513	105100	29749640	2990	2990	2990	2990	0
577	20240513	105000	29749640	2990	2990	2990	2990	0
578	20240513	104900	29749640	2990	2990	2990	2990	1
579	20240513	104800	29746650	2990	2990	2990	2990	0
580	20240513	104700	29746650	2990	2990	2990	2990	0
581	20240513	104600	29746650	2990	2990	2990	2990	0
582	20240513	104500	29746650	2990	2990	2990	2990	0
583	20240513	104400	29746650	2990	2990	2990	2990	0
584	20240513	104300	29746650	2990	2990	2990	2990	0
585	20240513	104200	29746650	2990	2990	2990	2990	0
586	20240513	104100	29746650	2990	2990	2990	2990	0
587	20240513	104000	29746650	2990	2990	2990	2990	0
588	20240513	103900	29746650	2990	2990	2990	2990	0
589	20240513	103800	29746650	2990	2990	2990	2990	0
590	20240513	103700	29746650	2990	2990	2990	2990	0
591	20240513	103600	29746650	2990	2990	2990	2990	0
592	20240513	103500	29746650	2990	2990	2990	2990	501
593	20240513	103400	28248660	2995	2995	2995	2995	0
594	20240513	103300	28248660	2995	2995	2995	2995	0
595	20240513	103200	28248660	2995	2995	2995	2995	0
596	20240513	103100	28248660	2995	2995	2995	2995	0
597	20240513	103000	28248660	2995	2995	2995	2995	0
598	20240513	102900	28248660	2995	2995	2995	2995	0
599	20240513	102800	28248660	2995	2995	2995	2995	0
600	20240513	102700	28248660	2995	2995	2995	2995	0
601	20240513	102600	28248660	2995	2995	2995	2995	0
602	20240513	102500	28248660	2995	2995	2995	2995	0
603	20240513	102400	28248660	2995	2995	2995	2995	0
604	20240513	102300	28248660	2995	2995	2995	2995	0
605	20240513	102200	28248660	2995	2995	2995	2995	0
606	20240513	102100	28248660	2995	2995	2995	2995	30
607	20240513	102000	28158810	2980	2980	2980	2980	0
608	20240513	101900	28158810	2980	2980	2980	2980	0
609	20240513	101800	28158810	2980	2980	2980	2980	0
610	20240513	101700	28158810	2980	2980	2980	2980	0
611	20240513	101600	28158810	2980	2980	2980	2980	0
612	20240513	101500	28158810	2980	2980	2980	2980	0
613	20240513	101400	28158810	2980	2980	2980	2980	0
614	20240513	101300	28158810	2980	2980	2980	2980	1000
615	20240513	101200	25178810	2980	2980	2980	2980	0
616	20240513	101100	25178810	2980	2980	2980	2980	0
617	20240513	101000	25178810	2980	2980	2980	2980	0
618	20240513	100900	25178810	2980	2980	2980	2980	3
619	20240513	100800	25169870	2980	2980	2980	2980	0
620	20240513	100700	25169870	2980	2980	2980	2980	0
621	20240513	100600	25169870	2980	2980	2980	2980	0
622	20240513	100500	25169870	2980	2980	2980	2980	0
623	20240513	100400	25169870	2980	2980	2980	2980	1
624	20240513	100300	25166890	2970	2970	2970	2970	2390
625	20240513	100200	18068590	2970	2980	2980	2970	83
626	20240513	100100	17822070	2980	2980	2980	2980	2
627	20240513	100000	17816110	2980	2980	2980	2980	0
628	20240513	095900	17816110	2980	2980	2980	2980	31
629	20240513	095800	17723730	2970	2975	2975	2970	2472
630	20240513	095700	10380065	2995	2995	2995	2995	0
631	20240513	095600	10380065	2995	2995	2995	2995	1
632	20240513	095500	10377070	2975	2975	2975	2975	0
633	20240513	095400	10377070	2975	2975	2975	2975	0
634	20240513	095300	10377070	2975	2975	2975	2975	0
635	20240513	095200	10377070	2975	2975	2975	2975	0
636	20240513	095100	10377070	2975	2975	2975	2975	0
637	20240513	095000	10377070	2975	2975	2975	2975	0
638	20240513	094900	10377070	2975	2975	2975	2975	0
639	20240513	094800	10377070	2975	2980	2980	2975	1462
640	20240513	094700	6027520	2980	2980	2980	2980	0
641	20240513	094600	6027520	2980	2980	2980	2980	1
642	20240513	094500	6024540	2995	2995	2995	2995	2
643	20240513	094400	6018550	2995	2985	2995	2985	22
644	20240513	094300	5952770	2975	2975	2975	2975	0
645	20240513	094200	5952770	2975	2975	2975	2975	0
646	20240513	094100	5952770	2975	2975	2975	2975	0
647	20240513	094000	5952770	2975	2975	2975	2975	0
648	20240513	093900	5952770	2975	2975	2975	2975	0
649	20240513	093800	5952770	2975	2980	2980	2975	1206
650	20240513	093700	2361185	2985	2985	2985	2985	0
651	20240513	093600	2361185	2985	2985	2985	2985	0
652	20240513	093500	2361185	2985	2985	2985	2985	0
653	20240513	093400	2361185	2985	2985	2985	2985	0
654	20240513	093300	2361185	2985	2985	2985	2985	0
655	20240513	093200	2361185	2985	2985	2985	2985	0
656	20240513	093100	2361185	2985	2985	2985	2985	0
657	20240513	093000	2361185	2985	2985	2985	2985	0
658	20240513	092900	2361185	2985	2985	2985	2985	0
659	20240513	092800	2361185	2985	2985	2985	2985	1
660	20240513	092700	2358200	2985	2985	2985	2985	0
661	20240513	092600	2358200	2985	2985	2985	2985	0
662	20240513	092500	2358200	2985	2985	2985	2985	0
663	20240513	092400	2358200	2985	2985	2985	2985	0
664	20240513	092300	2358200	2985	2985	2985	2985	0
665	20240513	092200	2358200	2985	2985	2985	2985	0
666	20240513	092100	2358200	2985	2985	2985	2985	0
667	20240513	092000	2358200	2985	2985	2985	2985	0
668	20240513	091900	2358200	2985	2985	2985	2985	245
669	20240513	091800	1626875	2985	2985	2985	2985	30
670	20240513	091700	1537325	2990	2990	2990	2990	0
671	20240513	091600	1537325	2990	2990	2990	2990	0
672	20240513	091500	1537325	2990	2990	2990	2990	0
673	20240513	091400	1537325	2990	2990	2990	2990	0
674	20240513	091300	1537325	2990	2990	2990	2990	0
675	20240513	091200	1537325	2990	2990	2990	2990	51
676	20240513	091100	1384835	3000	3000	3000	3000	0
677	20240513	091000	1384835	3000	2995	3000	2995	26
678	20240513	090900	1306960	2990	2990	2990	2990	0
679	20240513	090800	1306960	2990	2990	2990	2990	0
680	20240513	090700	1306960	2990	2990	2990	2990	0
681	20240513	090600	1306960	2990	2990	2990	2990	0
682	20240513	090500	1306960	2990	2990	2990	2990	0
683	20240513	090400	1306960	2990	2990	2990	2990	0
684	20240513	090300	1306960	2990	2990	2990	2990	371
685	20240513	090200	197670	2995	2995	2995	2995	0
686	20240513	090100	197670	2995	2995	2995	2995	2
687	20240513	090000	191680	2995	2995	2995	2995	64