KissMeData/171120/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	202400	60553390	2985	2985	2985	2985	1100
3	20240514	202300	60553390	2985	2985	2985	2985	0
4	20240514	202200	60553390	2985	2985	2985	2985	0
5	20240514	202100	60553390	2985	2985	2985	2985	0
6	20240514	202000	60553390	2985	2985	2985	2985	0
7	20240514	201900	60553390	2985	2985	2985	2985	0
8	20240514	201800	60553390	2985	2985	2985	2985	0
9	20240514	201700	60553390	2985	2985	2985	2985	0
10	20240514	201600	60553390	2985	2985	2985	2985	0
11	20240514	201500	60553390	2985	2985	2985	2985	0
12	20240514	201400	60553390	2985	2985	2985	2985	0
13	20240514	201300	60553390	2985	2985	2985	2985	0
14	20240514	201200	60553390	2985	2985	2985	2985	0
15	20240514	201100	60553390	2985	2985	2985	2985	0
16	20240514	201000	60553390	2985	2985	2985	2985	0
17	20240514	200900	60553390	2985	2985	2985	2985	0
18	20240514	200800	60553390	2985	2985	2985	2985	0
19	20240514	200700	60553390	2985	2985	2985	2985	0
20	20240514	200600	60553390	2985	2985	2985	2985	0
21	20240514	200500	60553390	2985	2985	2985	2985	0
22	20240514	200400	60553390	2985	2985	2985	2985	0
23	20240514	200300	60553390	2985	2985	2985	2985	0
24	20240514	200200	60553390	2985	2985	2985	2985	0
25	20240514	200100	60553390	2985	2985	2985	2985	0
26	20240514	200000	60553390	2985	2985	2985	2985	0
27	20240514	195900	60553390	2985	2985	2985	2985	0
28	20240514	195800	60553390	2985	2985	2985	2985	0
29	20240514	195700	60553390	2985	2985	2985	2985	0
30	20240514	195600	60553390	2985	2985	2985	2985	0
31	20240514	195500	60553390	2985	2985	2985	2985	0
32	20240514	195400	60553390	2985	2985	2985	2985	1100
33	20240514	195300	60553390	2985	2985	2985	2985	0
34	20240514	195200	60553390	2985	2985	2985	2985	0
35	20240514	195100	60553390	2985	2985	2985	2985	0
36	20240514	195000	60553390	2985	2985	2985	2985	0
37	20240514	194900	60553390	2985	2985	2985	2985	0
38	20240514	194800	60553390	2985	2985	2985	2985	0
39	20240514	194700	60553390	2985	2985	2985	2985	0
40	20240514	194600	60553390	2985	2985	2985	2985	0
41	20240514	194500	60553390	2985	2985	2985	2985	0
42	20240514	194400	60553390	2985	2985	2985	2985	0
43	20240514	194300	60553390	2985	2985	2985	2985	0
44	20240514	194200	60553390	2985	2985	2985	2985	0
45	20240514	194100	60553390	2985	2985	2985	2985	0
46	20240514	194000	60553390	2985	2985	2985	2985	0
47	20240514	193900	60553390	2985	2985	2985	2985	0
48	20240514	193800	60553390	2985	2985	2985	2985	0
49	20240514	193700	60553390	2985	2985	2985	2985	0
50	20240514	193600	60553390	2985	2985	2985	2985	0
51	20240514	193500	60553390	2985	2985	2985	2985	0
52	20240514	193400	60553390	2985	2985	2985	2985	0
53	20240514	193300	60553390	2985	2985	2985	2985	0
54	20240514	193200	60553390	2985	2985	2985	2985	0
55	20240514	193100	60553390	2985	2985	2985	2985	0
56	20240514	193000	60553390	2985	2985	2985	2985	0
57	20240514	192900	60553390	2985	2985	2985	2985	0
58	20240514	192800	60553390	2985	2985	2985	2985	0
59	20240514	192700	60553390	2985	2985	2985	2985	0
60	20240514	192600	60553390	2985	2985	2985	2985	0
61	20240514	192500	60553390	2985	2985	2985	2985	0
62	20240514	192400	60553390	2985	2985	2985	2985	1100
63	20240514	192300	60553390	2985	2985	2985	2985	0
64	20240514	192200	60553390	2985	2985	2985	2985	0
65	20240514	192100	60553390	2985	2985	2985	2985	0
66	20240514	192000	60553390	2985	2985	2985	2985	0
67	20240514	191900	60553390	2985	2985	2985	2985	0
68	20240514	191800	60553390	2985	2985	2985	2985	0
69	20240514	191700	60553390	2985	2985	2985	2985	0
70	20240514	191600	60553390	2985	2985	2985	2985	0
71	20240514	191500	60553390	2985	2985	2985	2985	0
72	20240514	191400	60553390	2985	2985	2985	2985	0
73	20240514	191300	60553390	2985	2985	2985	2985	0
74	20240514	191200	60553390	2985	2985	2985	2985	0
75	20240514	191100	60553390	2985	2985	2985	2985	0
76	20240514	191000	60553390	2985	2985	2985	2985	0
77	20240514	190900	60553390	2985	2985	2985	2985	0
78	20240514	190800	60553390	2985	2985	2985	2985	0
79	20240514	190700	60553390	2985	2985	2985	2985	0
80	20240514	190600	60553390	2985	2985	2985	2985	0
81	20240514	190500	60553390	2985	2985	2985	2985	0
82	20240514	190400	60553390	2985	2985	2985	2985	0
83	20240514	190300	60553390	2985	2985	2985	2985	0
84	20240514	190200	60553390	2985	2985	2985	2985	0
85	20240514	190100	60553390	2985	2985	2985	2985	0
86	20240514	190000	60553390	2985	2985	2985	2985	0
87	20240514	185900	60553390	2985	2985	2985	2985	0
88	20240514	185800	60553390	2985	2985	2985	2985	0
89	20240514	185700	60553390	2985	2985	2985	2985	0
90	20240514	185600	60553390	2985	2985	2985	2985	0
91	20240514	185500	60553390	2985	2985	2985	2985	0
92	20240514	185400	60553390	2985	2985	2985	2985	1100
93	20240514	185300	60553390	2985	2985	2985	2985	0
94	20240514	185200	60553390	2985	2985	2985	2985	0
95	20240514	185100	60553390	2985	2985	2985	2985	0
96	20240514	185000	60553390	2985	2985	2985	2985	0
97	20240514	184900	60553390	2985	2985	2985	2985	0
98	20240514	184800	60553390	2985	2985	2985	2985	0
99	20240514	184700	60553390	2985	2985	2985	2985	0
100	20240514	184600	60553390	2985	2985	2985	2985	0
101	20240514	184500	60553390	2985	2985	2985	2985	0
102	20240514	184400	60553390	2985	2985	2985	2985	0
103	20240514	184300	60553390	2985	2985	2985	2985	0
104	20240514	184200	60553390	2985	2985	2985	2985	0
105	20240514	184100	60553390	2985	2985	2985	2985	0
106	20240514	184000	60553390	2985	2985	2985	2985	0
107	20240514	183900	60553390	2985	2985	2985	2985	0
108	20240514	183800	60553390	2985	2985	2985	2985	0
109	20240514	183700	60553390	2985	2985	2985	2985	0
110	20240514	183600	60553390	2985	2985	2985	2985	0
111	20240514	183500	60553390	2985	2985	2985	2985	0
112	20240514	183400	60553390	2985	2985	2985	2985	0
113	20240514	183300	60553390	2985	2985	2985	2985	0
114	20240514	183200	60553390	2985	2985	2985	2985	0
115	20240514	183100	60553390	2985	2985	2985	2985	0
116	20240514	183000	60553390	2985	2985	2985	2985	0
117	20240514	182900	60553390	2985	2985	2985	2985	0
118	20240514	182800	60553390	2985	2985	2985	2985	0
119	20240514	182700	60553390	2985	2985	2985	2985	0
120	20240514	182600	60553390	2985	2985	2985	2985	0
121	20240514	182500	60553390	2985	2985	2985	2985	0
122	20240514	182400	60553390	2985	2985	2985	2985	1100
123	20240514	182300	60553390	2985	2985	2985	2985	0
124	20240514	182200	60553390	2985	2985	2985	2985	0
125	20240514	182100	60553390	2985	2985	2985	2985	0
126	20240514	182000	60553390	2985	2985	2985	2985	0
127	20240514	181900	60553390	2985	2985	2985	2985	0
128	20240514	181800	60553390	2985	2985	2985	2985	0
129	20240514	181700	60553390	2985	2985	2985	2985	0
130	20240514	181600	60553390	2985	2985	2985	2985	0
131	20240514	181500	60553390	2985	2985	2985	2985	0
132	20240514	181400	60553390	2985	2985	2985	2985	0
133	20240514	181300	60553390	2985	2985	2985	2985	0
134	20240514	181200	60553390	2985	2985	2985	2985	0
135	20240514	181100	60553390	2985	2985	2985	2985	0
136	20240514	181000	60553390	2985	2985	2985	2985	0
137	20240514	180900	60553390	2985	2985	2985	2985	0
138	20240514	180800	60553390	2985	2985	2985	2985	0
139	20240514	180700	60553390	2985	2985	2985	2985	0
140	20240514	180600	60553390	2985	2985	2985	2985	0
141	20240514	180500	60553390	2985	2985	2985	2985	0
142	20240514	180400	60553390	2985	2985	2985	2985	0
143	20240514	180300	60553390	2985	2985	2985	2985	0
144	20240514	180200	60553390	2985	2985	2985	2985	0
145	20240514	180100	60553390	2985	2985	2985	2985	0
146	20240514	180000	60553390	2985	2985	2985	2985	0
147	20240514	175900	60553390	2985	2985	2985	2985	0
148	20240514	175800	60553390	2985	2985	2985	2985	0
149	20240514	175700	60553390	2985	2985	2985	2985	0
150	20240514	175600	60553390	2985	2985	2985	2985	0
151	20240514	175500	60553390	2985	2985	2985	2985	0
152	20240514	175400	60553390	2985	2985	2985	2985	1100
153	20240514	175300	60553390	2985	2985	2985	2985	0
154	20240514	175200	60553390	2985	2985	2985	2985	0
155	20240514	175100	60553390	2985	2985	2985	2985	0
156	20240514	175000	60553390	2985	2985	2985	2985	0
157	20240514	174900	60553390	2985	2985	2985	2985	0
158	20240514	174800	60553390	2985	2985	2985	2985	0
159	20240514	174700	60553390	2985	2985	2985	2985	0
160	20240514	174600	60553390	2985	2985	2985	2985	0
161	20240514	174500	60553390	2985	2985	2985	2985	0
162	20240514	174400	60553390	2985	2985	2985	2985	0
163	20240514	174300	60553390	2985	2985	2985	2985	0
164	20240514	174200	60553390	2985	2985	2985	2985	0
165	20240514	174100	60553390	2985	2985	2985	2985	0
166	20240514	174000	60553390	2985	2985	2985	2985	0
167	20240514	173900	60553390	2985	2985	2985	2985	0
168	20240514	173800	60553390	2985	2985	2985	2985	0
169	20240514	173700	60553390	2985	2985	2985	2985	0
170	20240514	173600	60553390	2985	2985	2985	2985	0
171	20240514	173500	60553390	2985	2985	2985	2985	0
172	20240514	173400	60553390	2985	2985	2985	2985	0
173	20240514	173300	60553390	2985	2985	2985	2985	0
174	20240514	173200	60553390	2985	2985	2985	2985	0
175	20240514	173100	60553390	2985	2985	2985	2985	0
176	20240514	173000	60553390	2985	2985	2985	2985	0
177	20240514	172900	60553390	2985	2985	2985	2985	0
178	20240514	172800	60553390	2985	2985	2985	2985	0
179	20240514	172700	60553390	2985	2985	2985	2985	0
180	20240514	172600	60553390	2985	2985	2985	2985	0
181	20240514	172500	60553390	2985	2985	2985	2985	0
182	20240514	172400	60553390	2985	2985	2985	2985	1100
183	20240514	172300	60553390	2985	2985	2985	2985	0
184	20240514	172200	60553390	2985	2985	2985	2985	0
185	20240514	172100	60553390	2985	2985	2985	2985	0
186	20240514	172000	60553390	2985	2985	2985	2985	0
187	20240514	171900	60553390	2985	2985	2985	2985	0
188	20240514	171800	60553390	2985	2985	2985	2985	0
189	20240514	171700	60553390	2985	2985	2985	2985	0
190	20240514	171600	60553390	2985	2985	2985	2985	0
191	20240514	171500	60553390	2985	2985	2985	2985	0
192	20240514	171400	60553390	2985	2985	2985	2985	0
193	20240514	171300	60553390	2985	2985	2985	2985	0
194	20240514	171200	60553390	2985	2985	2985	2985	0
195	20240514	171100	60553390	2985	2985	2985	2985	0
196	20240514	171000	60553390	2985	2985	2985	2985	0
197	20240514	170900	60553390	2985	2985	2985	2985	0
198	20240514	170800	60553390	2985	2985	2985	2985	0
199	20240514	170700	60553390	2985	2985	2985	2985	0
200	20240514	170600	60553390	2985	2985	2985	2985	0
201	20240514	170500	60553390	2985	2985	2985	2985	0
202	20240514	170400	60553390	2985	2985	2985	2985	0
203	20240514	170300	60553390	2985	2985	2985	2985	0
204	20240514	170200	60553390	2985	2985	2985	2985	0
205	20240514	170100	60553390	2985	2985	2985	2985	0
206	20240514	170000	60553390	2985	2985	2985	2985	0
207	20240514	165900	60553390	2985	2985	2985	2985	0
208	20240514	165800	60553390	2985	2985	2985	2985	0
209	20240514	165700	60553390	2985	2985	2985	2985	0
210	20240514	165600	60553390	2985	2985	2985	2985	0
211	20240514	165500	60553390	2985	2985	2985	2985	0
212	20240514	165400	60553390	2985	2985	2985	2985	1100
213	20240514	165300	60553390	2985	2985	2985	2985	0
214	20240514	165200	60553390	2985	2985	2985	2985	0
215	20240514	165100	60553390	2985	2985	2985	2985	0
216	20240514	165000	60553390	2985	2985	2985	2985	0
217	20240514	164900	60553390	2985	2985	2985	2985	0
218	20240514	164800	60553390	2985	2985	2985	2985	0
219	20240514	164700	60553390	2985	2985	2985	2985	0
220	20240514	164600	60553390	2985	2985	2985	2985	0
221	20240514	164500	60553390	2985	2985	2985	2985	0
222	20240514	164400	60553390	2985	2985	2985	2985	0
223	20240514	164300	60553390	2985	2985	2985	2985	0
224	20240514	164200	60553390	2985	2985	2985	2985	0
225	20240514	164100	60553390	2985	2985	2985	2985	0
226	20240514	164000	60553390	2985	2985	2985	2985	0
227	20240514	163900	60553390	2985	2985	2985	2985	0
228	20240514	163800	60553390	2985	2985	2985	2985	0
229	20240514	163700	60553390	2985	2985	2985	2985	0
230	20240514	163600	60553390	2985	2985	2985	2985	0
231	20240514	163500	60553390	2985	2985	2985	2985	0
232	20240514	163400	60553390	2985	2985	2985	2985	0
233	20240514	163300	60553390	2985	2985	2985	2985	0
234	20240514	163200	60553390	2985	2985	2985	2985	0
235	20240514	163100	60553390	2985	2985	2985	2985	0
236	20240514	163000	60553390	2985	2985	2985	2985	0
237	20240514	162900	60553390	2985	2985	2985	2985	0
238	20240514	162800	60553390	2985	2985	2985	2985	0
239	20240514	162700	60553390	2985	2985	2985	2985	0
240	20240514	162600	60553390	2985	2985	2985	2985	0
241	20240514	162500	60553390	2985	2985	2985	2985	0
242	20240514	162400	60553390	2985	2985	2985	2985	1100
243	20240514	162300	60553390	2985	2985	2985	2985	0
244	20240514	162200	60553390	2985	2985	2985	2985	0
245	20240514	162100	60553390	2985	2985	2985	2985	0
246	20240514	162000	60553390	2985	2985	2985	2985	0
247	20240514	161900	60553390	2985	2985	2985	2985	0
248	20240514	161800	60553390	2985	2985	2985	2985	0
249	20240514	161700	60553390	2985	2985	2985	2985	0
250	20240514	161600	60553390	2985	2985	2985	2985	0
251	20240514	161500	60553390	2985	2985	2985	2985	0
252	20240514	161400	60553390	2985	2985	2985	2985	0
253	20240514	161300	60553390	2985	2985	2985	2985	0
254	20240514	161200	60553390	2985	2985	2985	2985	0
255	20240514	161100	60553390	2985	2985	2985	2985	0
256	20240514	161000	60553390	2985	2985	2985	2985	0
257	20240514	160900	60553390	2985	2985	2985	2985	0
258	20240514	160800	60553390	2985	2985	2985	2985	0
259	20240514	160700	60553390	2985	2985	2985	2985	0
260	20240514	160600	60553390	2985	2985	2985	2985	0
261	20240514	160500	60553390	2985	2985	2985	2985	0
262	20240514	160400	60553390	2985	2985	2985	2985	0
263	20240514	160300	60553390	2985	2985	2985	2985	0
264	20240514	160200	60553390	2985	2985	2985	2985	0
265	20240514	160100	60553390	2985	2985	2985	2985	0
266	20240514	160000	60553390	2985	2985	2985	2985	0
267	20240514	155900	60553390	2985	2985	2985	2985	0
268	20240514	155800	60553390	2985	2985	2985	2985	0
269	20240514	155700	60553390	2985	2985	2985	2985	0
270	20240514	155600	60553390	2985	2985	2985	2985	0
271	20240514	155500	60553390	2985	2985	2985	2985	0
272	20240514	155400	60553390	2985	2985	2985	2985	1100
273	20240514	155300	60553390	2985	2985	2985	2985	0
274	20240514	155200	60553390	2985	2985	2985	2985	0
275	20240514	155100	60553390	2985	2985	2985	2985	0
276	20240514	155000	60553390	2985	2985	2985	2985	0
277	20240514	154900	60553390	2985	2985	2985	2985	0
278	20240514	154800	60553390	2985	2985	2985	2985	0
279	20240514	154700	60553390	2985	2985	2985	2985	0
280	20240514	154600	60553390	2985	2985	2985	2985	0
281	20240514	154500	60553390	2985	2985	2985	2985	0
282	20240514	154400	60553390	2985	2985	2985	2985	0
283	20240514	154300	60553390	2985	2985	2985	2985	0
284	20240514	154200	60553390	2985	2985	2985	2985	0
285	20240514	154100	60553390	2985	2985	2985	2985	0
286	20240514	154000	60553390	2985	2985	2985	2985	0
287	20240514	153900	60553390	2985	2985	2985	2985	0
288	20240514	153800	60553390	2985	2985	2985	2985	0
289	20240514	153700	60553390	2985	2985	2985	2985	0
290	20240514	153600	60553390	2985	2985	2985	2985	0
291	20240514	153500	60553390	2985	2985	2985	2985	0
292	20240514	153400	60553390	2985	2985	2985	2985	0
293	20240514	153300	60553390	2985	2985	2985	2985	0
294	20240514	153200	60553390	2985	2985	2985	2985	0
295	20240514	153100	60553390	2985	2985	2985	2985	0
296	20240514	153000	60553390	2985	2985	2985	2985	1100
297	20240514	152900	57269890	2975	2975	2975	2975	0
298	20240514	152800	57269890	2975	2975	2975	2975	0
299	20240514	152700	57269890	2975	2975	2975	2975	0
300	20240514	152600	57269890	2975	2975	2975	2975	0
301	20240514	152500	57269890	2975	2975	2975	2975	0
302	20240514	152400	57269890	2975	2975	2975	2975	0
303	20240514	152300	57269890	2975	2975	2975	2975	0
304	20240514	152200	57269890	2975	2975	2975	2975	0
305	20240514	152100	57269890	2975	2975	2975	2975	0
306	20240514	152000	57269890	2975	2975	2975	2975	0
307	20240514	151900	57269890	2975	2970	2975	2965	50
308	20240514	151800	57121425	2970	2960	2970	2960	114
309	20240514	151700	56783965	2960	2960	2960	2960	110
310	20240514	151600	56458365	2970	2970	2970	2970	20
311	20240514	151500	56398965	2970	2970	2970	2970	0
312	20240514	151400	56398965	2970	2970	2970	2970	0
313	20240514	151300	56398965	2970	2970	2970	2970	0
314	20240514	151200	56398965	2970	2970	2970	2970	0
315	20240514	151100	56398965	2970	2970	2970	2970	0
316	20240514	151000	56398965	2970	2970	2970	2970	1
317	20240514	150900	56395995	2960	2960	2960	2960	661
318	20240514	150800	54439435	2960	2965	2965	2960	134
319	20240514	150700	54042790	2960	2965	2965	2960	138
320	20240514	150600	53634130	2965	2965	2965	2965	29
321	20240514	150500	53548145	2970	2965	2970	2965	76
322	20240514	150400	53322475	2965	2965	2965	2965	0
323	20240514	150300	53322475	2965	2965	2965	2965	0
324	20240514	150200	53322475	2965	2965	2965	2965	0
325	20240514	150100	53322475	2965	2965	2965	2965	0
326	20240514	150000	53322475	2965	2970	2970	2965	58
327	20240514	145900	53150255	2970	2970	2970	2970	0
328	20240514	145800	53150255	2970	2970	2970	2970	4
329	20240514	145700	53138375	2965	2965	2965	2965	0
330	20240514	145600	53138375	2965	2970	2970	2965	687
331	20240514	145500	51098055	2970	2970	2970	2970	100
332	20240514	145400	50801055	2970	2970	2970	2970	0
333	20240514	145300	50801055	2970	2970	2970	2970	1
334	20240514	145200	50798085	2970	2970	2970	2970	0
335	20240514	145100	50798085	2970	2970	2970	2970	0
336	20240514	145000	50798085	2970	2970	2970	2970	0
337	20240514	144900	50798085	2970	2970	2970	2970	0
338	20240514	144800	50798085	2970	2970	2970	2970	14
339	20240514	144700	50756505	2970	2970	2970	2970	0
340	20240514	144600	50756505	2970	2970	2970	2970	0
341	20240514	144500	50756505	2970	2970	2970	2970	0
342	20240514	144400	50756505	2970	2970	2970	2970	1
343	20240514	144300	50753535	2970	2970	2970	2970	0
344	20240514	144200	50753535	2970	2970	2970	2970	0
345	20240514	144100	50753535	2970	2970	2970	2970	10
346	20240514	144000	50723835	2965	2965	2965	2965	1
347	20240514	143900	50720870	2960	2960	2960	2960	0
348	20240514	143800	50720870	2960	2960	2960	2960	0
349	20240514	143700	50720870	2960	2960	2960	2960	0
350	20240514	143600	50720870	2960	2960	2960	2960	0
351	20240514	143500	50720870	2960	2960	2960	2960	0
352	20240514	143400	50720870	2960	2960	2960	2960	0
353	20240514	143300	50720870	2960	2960	2960	2960	34
354	20240514	143200	50620230	2960	2960	2960	2960	0
355	20240514	143100	50620230	2960	2960	2960	2960	0
356	20240514	143000	50620230	2960	2960	2960	2960	60
357	20240514	142900	50442630	2960	2960	2960	2960	62
358	20240514	142800	50259110	2960	2960	2960	2960	49
359	20240514	142700	50114070	2955	2955	2955	2955	0
360	20240514	142600	50114070	2955	2955	2955	2955	0
361	20240514	142500	50114070	2955	2955	2955	2955	0
362	20240514	142400	50114070	2955	2960	2960	2955	2537
363	20240514	142300	42608460	2960	2975	2975	2960	2442
364	20240514	142200	35363365	2980	2980	2980	2980	11
365	20240514	142100	35330585	2980	2980	2980	2980	0
366	20240514	142000	35330585	2980	2980	2980	2980	14
367	20240514	141900	35288865	2980	2980	2980	2980	6
368	20240514	141800	35270985	2980	2980	2980	2980	3
369	20240514	141700	35262045	2980	2980	2980	2980	1
370	20240514	141600	35259065	2980	2980	2980	2980	0
371	20240514	141500	35259065	2980	2980	2980	2980	0
372	20240514	141400	35259065	2980	2980	2980	2980	0
373	20240514	141300	35259065	2980	2980	2980	2980	0
374	20240514	141200	35259065	2980	2980	2980	2980	0
375	20240514	141100	35259065	2980	2980	2980	2980	0
376	20240514	141000	35259065	2980	2980	2980	2980	0
377	20240514	140900	35259065	2980	2980	2980	2980	0
378	20240514	140800	35259065	2980	2980	2980	2980	0
379	20240514	140700	35259065	2980	2980	2980	2980	0
380	20240514	140600	35259065	2980	2980	2980	2980	0
381	20240514	140500	35259065	2980	2980	2980	2980	0
382	20240514	140400	35259065	2980	2980	2980	2980	0
383	20240514	140300	35259065	2980	2980	2980	2980	0
384	20240514	140200	35259065	2980	2980	2980	2980	1
385	20240514	140100	35256085	2975	2975	2975	2975	0
386	20240514	140000	35256085	2975	2975	2975	2975	0
387	20240514	135900	35256085	2975	2975	2975	2975	0
388	20240514	135800	35256085	2975	2975	2975	2975	0
389	20240514	135700	35256085	2975	2975	2975	2975	0
390	20240514	135600	35256085	2975	2975	2975	2975	0
391	20240514	135500	35256085	2975	2975	2975	2975	249
392	20240514	135400	34515310	2975	2975	2975	2975	2
393	20240514	135300	34509360	2970	2970	2970	2970	0
394	20240514	135200	34509360	2970	2970	2970	2970	0
395	20240514	135100	34509360	2970	2970	2970	2970	0
396	20240514	135000	34509360	2970	2970	2970	2970	0
397	20240514	134900	34509360	2970	2970	2970	2970	0
398	20240514	134800	34509360	2970	2970	2970	2970	0
399	20240514	134700	34509360	2970	2970	2970	2970	0
400	20240514	134600	34509360	2970	2970	2970	2970	0
401	20240514	134500	34509360	2970	2970	2970	2970	0
402	20240514	134400	34509360	2970	2970	2970	2970	0
403	20240514	134300	34509360	2970	2970	2970	2970	0
404	20240514	134200	34509360	2970	2970	2970	2970	0
405	20240514	134100	34509360	2970	2970	2970	2970	0
406	20240514	134000	34509360	2970	2970	2970	2970	0
407	20240514	133900	34509360	2970	2970	2970	2970	0
408	20240514	133800	34509360	2970	2970	2970	2970	1
409	20240514	133700	34506390	2975	2975	2975	2975	0
410	20240514	133600	34506390	2975	2975	2975	2975	0
411	20240514	133500	34506390	2975	2975	2975	2975	1
412	20240514	133400	34503415	2970	2970	2970	2970	0
413	20240514	133300	34503415	2970	2970	2970	2970	0
414	20240514	133200	34503415	2970	2970	2970	2970	0
415	20240514	133100	34503415	2970	2970	2970	2970	0
416	20240514	133000	34503415	2970	2970	2970	2970	0
417	20240514	132900	34503415	2970	2970	2970	2970	0
418	20240514	132800	34503415	2970	2970	2970	2970	0
419	20240514	132700	34503415	2970	2970	2970	2970	0
420	20240514	132600	34503415	2970	2970	2970	2970	0
421	20240514	132500	34503415	2970	2975	2975	2970	27
422	20240514	132400	34423125	2975	2975	2975	2975	0
423	20240514	132300	34423125	2975	2975	2975	2975	13
424	20240514	132200	34384450	2975	2975	2975	2975	8
425	20240514	132100	34360650	2975	2975	2975	2975	0
426	20240514	132000	34360650	2975	2975	2975	2975	2
427	20240514	131900	34354700	2975	2975	2975	2975	0
428	20240514	131800	34354700	2975	2975	2975	2975	0
429	20240514	131700	34354700	2975	2975	2975	2975	1
430	20240514	131600	34351725	2975	2975	2975	2975	0
431	20240514	131500	34351725	2975	2975	2975	2975	0
432	20240514	131400	34351725	2975	2975	2975	2975	0
433	20240514	131300	34351725	2975	2975	2975	2975	0
434	20240514	131200	34351725	2975	2975	2975	2975	1
435	20240514	131100	34348750	2975	2975	2975	2975	0
436	20240514	131000	34348750	2975	2975	2975	2975	28
437	20240514	130900	34265450	2975	2975	2975	2975	0
438	20240514	130800	34265450	2975	2975	2975	2975	0
439	20240514	130700	34265450	2975	2975	2975	2975	0
440	20240514	130600	34265450	2975	2975	2975	2975	0
441	20240514	130500	34265450	2975	2975	2975	2975	0
442	20240514	130400	34265450	2975	2975	2975	2975	0
443	20240514	130300	34265450	2975	2975	2975	2975	0
444	20240514	130200	34265450	2975	2975	2975	2975	0
445	20240514	130100	34265450	2975	2975	2975	2975	0
446	20240514	130000	34265450	2975	2975	2975	2975	0
447	20240514	125900	34265450	2975	2975	2975	2975	0
448	20240514	125800	34265450	2975	2975	2975	2975	0
449	20240514	125700	34265450	2975	2975	2975	2975	0
450	20240514	125600	34265450	2975	2975	2975	2975	1
451	20240514	125500	34262475	2975	2975	2975	2975	0
452	20240514	125400	34262475	2975	2975	2975	2975	0
453	20240514	125300	34262475	2975	2975	2975	2975	0
454	20240514	125200	34262475	2975	2975	2975	2975	0
455	20240514	125100	34262475	2975	2975	2975	2975	0
456	20240514	125000	34262475	2975	2975	2975	2975	0
457	20240514	124900	34262475	2975	2975	2975	2975	0
458	20240514	124800	34262475	2975	2975	2975	2975	0
459	20240514	124700	34262475	2975	2975	2975	2975	0
460	20240514	124600	34262475	2975	2975	2975	2975	0
461	20240514	124500	34262475	2975	2975	2975	2975	110
462	20240514	124400	33935225	2975	2975	2975	2975	417
463	20240514	124300	32694650	2975	2975	2975	2975	1
464	20240514	124200	32691675	2975	2975	2975	2975	0
465	20240514	124100	32691675	2975	2975	2975	2975	30
466	20240514	124000	32602425	2965	2965	2965	2965	0
467	20240514	123900	32602425	2965	2975	2975	2965	4592
468	20240514	123800	18969420	2975	2975	2975	2975	0
469	20240514	123700	18969420	2975	2975	2975	2975	0
470	20240514	123600	18969420	2975	2975	2975	2975	0
471	20240514	123500	18969420	2975	2975	2975	2975	0
472	20240514	123400	18969420	2975	2975	2975	2975	0
473	20240514	123300	18969420	2975	2975	2975	2975	0
474	20240514	123200	18969420	2975	2975	2975	2975	0
475	20240514	123100	18969420	2975	2975	2975	2975	0
476	20240514	123000	18969420	2975	2975	2975	2975	0
477	20240514	122900	18969420	2975	2975	2975	2975	0
478	20240514	122800	18969420	2975	2975	2975	2975	0
479	20240514	122700	18969420	2975	2975	2975	2975	0
480	20240514	122600	18969420	2975	2975	2975	2975	0
481	20240514	122500	18969420	2975	2975	2975	2975	0
482	20240514	122400	18969420	2975	2975	2975	2975	0
483	20240514	122300	18969420	2975	2975	2975	2975	1
484	20240514	122200	18966445	2975	2975	2975	2975	0
485	20240514	122100	18966445	2975	2975	2975	2975	1
486	20240514	122000	18963470	2975	2975	2975	2975	0
487	20240514	121900	18963470	2975	2975	2975	2975	0
488	20240514	121800	18963470	2975	2975	2975	2975	0
489	20240514	121700	18963470	2975	2975	2975	2975	1
490	20240514	121600	18960495	2975	2975	2975	2975	0
491	20240514	121500	18960495	2975	2975	2975	2975	0
492	20240514	121400	18960495	2975	2975	2975	2975	0
493	20240514	121300	18960495	2975	2975	2975	2975	1
494	20240514	121200	18957520	2970	2970	2970	2970	4
495	20240514	121100	18945640	2975	2975	2975	2975	0
496	20240514	121000	18945640	2975	2975	2975	2975	0
497	20240514	120900	18945640	2975	2975	2975	2975	0
498	20240514	120800	18945640	2975	2975	2975	2975	0
499	20240514	120700	18945640	2975	2975	2975	2975	0
500	20240514	120600	18945640	2975	2975	2975	2975	0
501	20240514	120500	18945640	2975	2975	2975	2975	0
502	20240514	120400	18945640	2975	2975	2975	2975	0
503	20240514	120300	18945640	2975	2975	2975	2975	0
504	20240514	120200	18945640	2975	2975	2975	2975	100
505	20240514	120100	18648140	2975	2975	2975	2975	0
506	20240514	120000	18648140	2975	2975	2975	2975	0
507	20240514	115900	18648140	2975	2975	2975	2975	0
508	20240514	115800	18648140	2975	2975	2975	2975	0
509	20240514	115700	18648140	2975	2975	2975	2975	0
510	20240514	115600	18648140	2975	2975	2975	2975	0
511	20240514	115500	18648140	2975	2975	2975	2975	0
512	20240514	115400	18648140	2975	2975	2975	2975	2
513	20240514	115300	18642190	2980	2980	2980	2980	0
514	20240514	115200	18642190	2980	2980	2980	2980	0
515	20240514	115100	18642190	2980	2980	2980	2980	1
516	20240514	115000	18639210	2970	2970	2970	2970	0
517	20240514	114900	18639210	2970	2970	2970	2970	0
518	20240514	114800	18639210	2970	2970	2970	2970	0
519	20240514	114700	18639210	2970	2970	2970	2970	0
520	20240514	114600	18639210	2970	2975	2975	2970	708
521	20240514	114500	16532990	2980	2980	2980	2980	0
522	20240514	114400	16532990	2980	2980	2980	2980	0
523	20240514	114300	16532990	2980	2980	2980	2980	0
524	20240514	114200	16532990	2980	2980	2980	2980	0
525	20240514	114100	16532990	2980	2980	2980	2980	0
526	20240514	114000	16532990	2980	2980	2980	2980	0
527	20240514	113900	16532990	2980	2980	2980	2980	0
528	20240514	113800	16532990	2980	2980	2980	2980	0
529	20240514	113700	16532990	2980	2980	2980	2980	0
530	20240514	113600	16532990	2980	2980	2980	2980	0
531	20240514	113500	16532990	2980	2980	2980	2980	0
532	20240514	113400	16532990	2980	2980	2980	2980	0
533	20240514	113300	16532990	2980	2980	2980	2980	0
534	20240514	113200	16532990	2980	2980	2980	2980	0
535	20240514	113100	16532990	2980	2980	2980	2980	0
536	20240514	113000	16532990	2980	2980	2980	2980	0
537	20240514	112900	16532990	2980	2980	2980	2980	0
538	20240514	112800	16532990	2980	2980	2980	2980	30
539	20240514	112700	16443590	2980	2980	2980	2980	0
540	20240514	112600	16443590	2980	2980	2980	2980	0
541	20240514	112500	16443590	2980	2980	2980	2980	0
542	20240514	112400	16443590	2980	2980	2980	2980	0
543	20240514	112300	16443590	2980	2980	2980	2980	0
544	20240514	112200	16443590	2980	2980	2980	2980	0
545	20240514	112100	16443590	2980	2980	2980	2980	0
546	20240514	112000	16443590	2980	2980	2980	2980	0
547	20240514	111900	16443590	2980	2980	2980	2980	0
548	20240514	111800	16443590	2980	2980	2980	2980	28
549	20240514	111700	16360150	2980	2980	2980	2980	74
550	20240514	111600	16139630	2985	2985	2985	2985	0
551	20240514	111500	16139630	2985	2985	2985	2985	0
552	20240514	111400	16139630	2985	2985	2985	2985	0
553	20240514	111300	16139630	2985	2985	2985	2985	0
554	20240514	111200	16139630	2985	2985	2985	2985	0
555	20240514	111100	16139630	2985	2985	2985	2985	0
556	20240514	111000	16139630	2985	2985	2985	2985	0
557	20240514	110900	16139630	2985	2985	2985	2985	0
558	20240514	110800	16139630	2985	2985	2985	2985	0
559	20240514	110700	16139630	2985	2985	2985	2985	0
560	20240514	110600	16139630	2985	2985	2985	2985	0
561	20240514	110500	16139630	2985	2985	2985	2985	0
562	20240514	110400	16139630	2985	2985	2985	2985	0
563	20240514	110300	16139630	2985	2985	2985	2985	0
564	20240514	110200	16139630	2985	2985	2985	2985	0
565	20240514	110100	16139630	2985	2985	2985	2985	5
566	20240514	110000	16124705	2985	2985	2985	2985	0
567	20240514	105900	16124705	2985	2985	2985	2985	0
568	20240514	105800	16124705	2985	2985	2985	2985	0
569	20240514	105700	16124705	2985	2985	2985	2985	0
570	20240514	105600	16124705	2985	2985	2985	2985	3
571	20240514	105500	16115750	2985	2985	2985	2985	0
572	20240514	105400	16115750	2985	2985	2985	2985	0
573	20240514	105300	16115750	2985	2985	2985	2985	0
574	20240514	105200	16115750	2985	2985	2985	2985	0
575	20240514	105100	16115750	2985	2985	2985	2985	0
576	20240514	105000	16115750	2985	2985	2985	2985	0
577	20240514	104900	16115750	2985	2985	2985	2985	0
578	20240514	104800	16115750	2985	2985	2985	2985	1
579	20240514	104700	16112765	2985	2985	2985	2985	0
580	20240514	104600	16112765	2985	2985	2985	2985	0
581	20240514	104500	16112765	2985	2985	2985	2985	0
582	20240514	104400	16112765	2985	2985	2985	2985	0
583	20240514	104300	16112765	2985	2985	2985	2985	0
584	20240514	104200	16112765	2985	2985	2985	2985	16
585	20240514	104100	16065005	2985	2985	2985	2985	0
586	20240514	104000	16065005	2985	2985	2985	2985	0
587	20240514	103900	16065005	2985	2985	2985	2985	0
588	20240514	103800	16065005	2985	2985	2985	2985	0
589	20240514	103700	16065005	2985	2985	2985	2985	0
590	20240514	103600	16065005	2985	2985	2985	2985	0
591	20240514	103500	16065005	2985	2985	2985	2985	0
592	20240514	103400	16065005	2985	2985	2985	2985	30
593	20240514	103300	15975455	2975	2975	2975	2975	0
594	20240514	103200	15975455	2975	2975	2975	2975	0
595	20240514	103100	15975455	2975	2975	2975	2975	0
596	20240514	103000	15975455	2975	2975	2975	2975	0
597	20240514	102900	15975455	2975	2975	2975	2975	0
598	20240514	102800	15975455	2975	2975	2975	2975	0
599	20240514	102700	15975455	2975	2975	2975	2975	0
600	20240514	102600	15975455	2975	2975	2975	2975	0
601	20240514	102500	15975455	2975	2975	2975	2975	0
602	20240514	102400	15975455	2975	2975	2975	2975	0
603	20240514	102300	15975455	2975	2975	2975	2975	0
604	20240514	102200	15975455	2975	2975	2975	2975	0
605	20240514	102100	15975455	2975	2975	2975	2975	0
606	20240514	102000	15975455	2975	2975	2975	2975	416
607	20240514	101900	14737855	2975	2975	2975	2975	0
608	20240514	101800	14737855	2975	2975	2975	2975	0
609	20240514	101700	14737855	2975	2975	2975	2975	0
610	20240514	101600	14737855	2975	2975	2975	2975	0
611	20240514	101500	14737855	2975	2975	2975	2975	0
612	20240514	101400	14737855	2975	2985	2985	2975	1822
613	20240514	101300	9312545	2980	2980	2980	2980	0
614	20240514	101200	9312545	2980	2980	2980	2980	0
615	20240514	101100	9312545	2980	2980	2980	2980	0
616	20240514	101000	9312545	2980	2980	2980	2980	0
617	20240514	100900	9312545	2980	2980	2980	2980	0
618	20240514	100800	9312545	2980	2980	2980	2980	0
619	20240514	100700	9312545	2980	2980	2980	2980	0
620	20240514	100600	9312545	2980	2980	2980	2980	0
621	20240514	100500	9312545	2980	2980	2980	2980	0
622	20240514	100400	9312545	2980	2980	2980	2980	0
623	20240514	100300	9312545	2980	2980	2980	2980	0
624	20240514	100200	9312545	2980	2980	2980	2980	0
625	20240514	100100	9312545	2980	2980	2980	2980	0
626	20240514	100000	9312545	2980	2980	2980	2980	0
627	20240514	095900	9312545	2980	2980	2980	2980	0
628	20240514	095800	9312545	2980	2990	2990	2980	332
629	20240514	095700	8321560	2990	2990	2990	2990	0
630	20240514	095600	8321560	2990	2990	2990	2990	0
631	20240514	095500	8321560	2990	2990	2990	2990	0
632	20240514	095400	8321560	2990	2990	2990	2990	1
633	20240514	095300	8318570	2985	2985	2985	2985	0
634	20240514	095200	8318570	2985	2985	2985	2985	0
635	20240514	095100	8318570	2985	2985	2985	2985	0
636	20240514	095000	8318570	2985	2985	2985	2985	333
637	20240514	094900	7324565	2985	2985	2985	2985	0
638	20240514	094800	7324565	2985	2985	2985	2985	0
639	20240514	094700	7324565	2985	2985	2985	2985	0
640	20240514	094600	7324565	2985	2985	2985	2985	0
641	20240514	094500	7324565	2985	2985	2985	2985	0
642	20240514	094400	7324565	2985	2985	2985	2985	0
643	20240514	094300	7324565	2985	2985	2985	2985	0
644	20240514	094200	7324565	2985	2985	2985	2985	0
645	20240514	094100	7324565	2985	2985	2985	2985	0
646	20240514	094000	7324565	2985	2985	2985	2985	2
647	20240514	093900	7318595	2995	2990	2995	2990	248
648	20240514	093800	6576730	2990	2990	2990	2990	0
649	20240514	093700	6576730	2990	2990	2990	2990	0
650	20240514	093600	6576730	2990	2990	2990	2990	0
651	20240514	093500	6576730	2990	2990	2990	2990	0
652	20240514	093400	6576730	2990	2990	2990	2990	0
653	20240514	093300	6576730	2990	2990	2990	2990	0
654	20240514	093200	6576730	2990	2990	2990	2990	0
655	20240514	093100	6576730	2990	2990	2990	2990	1
656	20240514	093000	6573740	2985	2985	2985	2985	0
657	20240514	092900	6573740	2985	2985	2985	2985	0
658	20240514	092800	6573740	2985	2985	2985	2985	9
659	20240514	092700	6546875	2980	2980	2980	2980	0
660	20240514	092600	6546875	2980	2980	2980	2980	0
661	20240514	092500	6546875	2980	2980	2980	2980	0
662	20240514	092400	6546875	2980	2980	2980	2980	0
663	20240514	092300	6546875	2980	2980	2980	2980	0
664	20240514	092200	6546875	2980	2985	2985	2980	110
665	20240514	092100	6219070	2975	2975	2975	2975	0
666	20240514	092000	6219070	2975	2975	2975	2975	0
667	20240514	091900	6219070	2975	2975	2975	2975	0
668	20240514	091800	6219070	2975	2975	2975	2975	0
669	20240514	091700	6219070	2975	2980	2980	2975	1139
670	20240514	091600	2830125	2975	2975	2975	2975	0
671	20240514	091500	2830125	2975	2975	2975	2975	0
672	20240514	091400	2830125	2975	2975	2975	2975	0
673	20240514	091300	2830125	2975	2975	2975	2975	0
674	20240514	091200	2830125	2975	2975	2975	2975	0
675	20240514	091100	2830125	2975	2975	2975	2975	0
676	20240514	091000	2830125	2975	2975	2975	2975	0
677	20240514	090900	2830125	2975	2975	2975	2975	0
678	20240514	090800	2830125	2975	2985	2985	2975	681
679	20240514	090700	800105	3000	3000	3000	3000	0
680	20240514	090600	800105	3000	3000	3000	3000	0
681	20240514	090500	800105	3000	3000	3000	3000	0
682	20240514	090400	800105	3000	2995	3000	2995	12
683	20240514	090300	764160	2985	2985	2985	2985	0
684	20240514	090200	764160	2985	2985	2985	2985	0
685	20240514	090100	764160	2985	2985	2985	2985	0
686	20240514	090000	764160	2985	2985	2985	2985	256