KissMeData/317530/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	210500	33996725	4375	4375	4375	4375	264
3	20240513	210400	33996725	4375	4375	4375	4375	0
4	20240513	210300	33996725	4375	4375	4375	4375	0
5	20240513	210200	33996725	4375	4375	4375	4375	0
6	20240513	210100	33996725	4375	4375	4375	4375	0
7	20240513	210000	33996725	4375	4375	4375	4375	0
8	20240513	205900	33996725	4375	4375	4375	4375	0
9	20240513	205800	33996725	4375	4375	4375	4375	0
10	20240513	205700	33996725	4375	4375	4375	4375	0
11	20240513	205600	33996725	4375	4375	4375	4375	0
12	20240513	205500	33996725	4375	4375	4375	4375	0
13	20240513	205400	33996725	4375	4375	4375	4375	0
14	20240513	205300	33996725	4375	4375	4375	4375	0
15	20240513	205200	33996725	4375	4375	4375	4375	0
16	20240513	205100	33996725	4375	4375	4375	4375	0
17	20240513	205000	33996725	4375	4375	4375	4375	0
18	20240513	204900	33996725	4375	4375	4375	4375	0
19	20240513	204800	33996725	4375	4375	4375	4375	0
20	20240513	204700	33996725	4375	4375	4375	4375	0
21	20240513	204600	33996725	4375	4375	4375	4375	0
22	20240513	204500	33996725	4375	4375	4375	4375	0
23	20240513	204400	33996725	4375	4375	4375	4375	0
24	20240513	204300	33996725	4375	4375	4375	4375	0
25	20240513	204200	33996725	4375	4375	4375	4375	0
26	20240513	204100	33996725	4375	4375	4375	4375	0
27	20240513	204000	33996725	4375	4375	4375	4375	0
28	20240513	203900	33996725	4375	4375	4375	4375	0
29	20240513	203800	33996725	4375	4375	4375	4375	0
30	20240513	203700	33996725	4375	4375	4375	4375	0
31	20240513	203600	33996725	4375	4375	4375	4375	0
32	20240513	203500	33996725	4375	4375	4375	4375	264
33	20240513	203400	33996725	4375	4375	4375	4375	0
34	20240513	203300	33996725	4375	4375	4375	4375	0
35	20240513	203200	33996725	4375	4375	4375	4375	0
36	20240513	203100	33996725	4375	4375	4375	4375	0
37	20240513	203000	33996725	4375	4375	4375	4375	0
38	20240513	202900	33996725	4375	4375	4375	4375	0
39	20240513	202800	33996725	4375	4375	4375	4375	0
40	20240513	202700	33996725	4375	4375	4375	4375	0
41	20240513	202600	33996725	4375	4375	4375	4375	0
42	20240513	202500	33996725	4375	4375	4375	4375	0
43	20240513	202400	33996725	4375	4375	4375	4375	0
44	20240513	202300	33996725	4375	4375	4375	4375	0
45	20240513	202200	33996725	4375	4375	4375	4375	0
46	20240513	202100	33996725	4375	4375	4375	4375	0
47	20240513	202000	33996725	4375	4375	4375	4375	0
48	20240513	201900	33996725	4375	4375	4375	4375	0
49	20240513	201800	33996725	4375	4375	4375	4375	0
50	20240513	201700	33996725	4375	4375	4375	4375	0
51	20240513	201600	33996725	4375	4375	4375	4375	0
52	20240513	201500	33996725	4375	4375	4375	4375	0
53	20240513	201400	33996725	4375	4375	4375	4375	0
54	20240513	201300	33996725	4375	4375	4375	4375	0
55	20240513	201200	33996725	4375	4375	4375	4375	0
56	20240513	201100	33996725	4375	4375	4375	4375	0
57	20240513	201000	33996725	4375	4375	4375	4375	0
58	20240513	200900	33996725	4375	4375	4375	4375	0
59	20240513	200800	33996725	4375	4375	4375	4375	0
60	20240513	200700	33996725	4375	4375	4375	4375	0
61	20240513	200600	33996725	4375	4375	4375	4375	0
62	20240513	200500	33996725	4375	4375	4375	4375	264
63	20240513	200400	33996725	4375	4375	4375	4375	0
64	20240513	200300	33996725	4375	4375	4375	4375	0
65	20240513	200200	33996725	4375	4375	4375	4375	0
66	20240513	200100	33996725	4375	4375	4375	4375	0
67	20240513	200000	33996725	4375	4375	4375	4375	0
68	20240513	195900	33996725	4375	4375	4375	4375	0
69	20240513	195800	33996725	4375	4375	4375	4375	0
70	20240513	195700	33996725	4375	4375	4375	4375	0
71	20240513	195600	33996725	4375	4375	4375	4375	0
72	20240513	195500	33996725	4375	4375	4375	4375	0
73	20240513	195400	33996725	4375	4375	4375	4375	0
74	20240513	195300	33996725	4375	4375	4375	4375	0
75	20240513	195200	33996725	4375	4375	4375	4375	0
76	20240513	195100	33996725	4375	4375	4375	4375	0
77	20240513	195000	33996725	4375	4375	4375	4375	0
78	20240513	194900	33996725	4375	4375	4375	4375	0
79	20240513	194800	33996725	4375	4375	4375	4375	0
80	20240513	194700	33996725	4375	4375	4375	4375	0
81	20240513	194600	33996725	4375	4375	4375	4375	0
82	20240513	194500	33996725	4375	4375	4375	4375	0
83	20240513	194400	33996725	4375	4375	4375	4375	0
84	20240513	194300	33996725	4375	4375	4375	4375	0
85	20240513	194200	33996725	4375	4375	4375	4375	0
86	20240513	194100	33996725	4375	4375	4375	4375	0
87	20240513	194000	33996725	4375	4375	4375	4375	0
88	20240513	193900	33996725	4375	4375	4375	4375	0
89	20240513	193800	33996725	4375	4375	4375	4375	0
90	20240513	193700	33996725	4375	4375	4375	4375	0
91	20240513	193600	33996725	4375	4375	4375	4375	0
92	20240513	193500	33996725	4375	4375	4375	4375	264
93	20240513	193400	33996725	4375	4375	4375	4375	0
94	20240513	193300	33996725	4375	4375	4375	4375	0
95	20240513	193200	33996725	4375	4375	4375	4375	0
96	20240513	193100	33996725	4375	4375	4375	4375	0
97	20240513	193000	33996725	4375	4375	4375	4375	0
98	20240513	192900	33996725	4375	4375	4375	4375	0
99	20240513	192800	33996725	4375	4375	4375	4375	0
100	20240513	192700	33996725	4375	4375	4375	4375	0
101	20240513	192600	33996725	4375	4375	4375	4375	0
102	20240513	192500	33996725	4375	4375	4375	4375	0
103	20240513	192400	33996725	4375	4375	4375	4375	0
104	20240513	192300	33996725	4375	4375	4375	4375	0
105	20240513	192200	33996725	4375	4375	4375	4375	0
106	20240513	192100	33996725	4375	4375	4375	4375	0
107	20240513	192000	33996725	4375	4375	4375	4375	0
108	20240513	191900	33996725	4375	4375	4375	4375	0
109	20240513	191800	33996725	4375	4375	4375	4375	0
110	20240513	191700	33996725	4375	4375	4375	4375	0
111	20240513	191600	33996725	4375	4375	4375	4375	0
112	20240513	191500	33996725	4375	4375	4375	4375	0
113	20240513	191400	33996725	4375	4375	4375	4375	0
114	20240513	191300	33996725	4375	4375	4375	4375	0
115	20240513	191200	33996725	4375	4375	4375	4375	0
116	20240513	191100	33996725	4375	4375	4375	4375	0
117	20240513	191000	33996725	4375	4375	4375	4375	0
118	20240513	190900	33996725	4375	4375	4375	4375	0
119	20240513	190800	33996725	4375	4375	4375	4375	0
120	20240513	190700	33996725	4375	4375	4375	4375	0
121	20240513	190600	33996725	4375	4375	4375	4375	0
122	20240513	190500	33996725	4375	4375	4375	4375	264
123	20240513	190400	33996725	4375	4375	4375	4375	0
124	20240513	190300	33996725	4375	4375	4375	4375	0
125	20240513	190200	33996725	4375	4375	4375	4375	0
126	20240513	190100	33996725	4375	4375	4375	4375	0
127	20240513	190000	33996725	4375	4375	4375	4375	0
128	20240513	185900	33996725	4375	4375	4375	4375	0
129	20240513	185800	33996725	4375	4375	4375	4375	0
130	20240513	185700	33996725	4375	4375	4375	4375	0
131	20240513	185600	33996725	4375	4375	4375	4375	0
132	20240513	185500	33996725	4375	4375	4375	4375	0
133	20240513	185400	33996725	4375	4375	4375	4375	0
134	20240513	185300	33996725	4375	4375	4375	4375	0
135	20240513	185200	33996725	4375	4375	4375	4375	0
136	20240513	185100	33996725	4375	4375	4375	4375	0
137	20240513	185000	33996725	4375	4375	4375	4375	0
138	20240513	184900	33996725	4375	4375	4375	4375	0
139	20240513	184800	33996725	4375	4375	4375	4375	0
140	20240513	184700	33996725	4375	4375	4375	4375	0
141	20240513	184600	33996725	4375	4375	4375	4375	0
142	20240513	184500	33996725	4375	4375	4375	4375	0
143	20240513	184400	33996725	4375	4375	4375	4375	0
144	20240513	184300	33996725	4375	4375	4375	4375	0
145	20240513	184200	33996725	4375	4375	4375	4375	0
146	20240513	184100	33996725	4375	4375	4375	4375	0
147	20240513	184000	33996725	4375	4375	4375	4375	0
148	20240513	183900	33996725	4375	4375	4375	4375	0
149	20240513	183800	33996725	4375	4375	4375	4375	0
150	20240513	183700	33996725	4375	4375	4375	4375	0
151	20240513	183600	33996725	4375	4375	4375	4375	0
152	20240513	183500	33996725	4375	4375	4375	4375	264
153	20240513	183400	33996725	4375	4375	4375	4375	0
154	20240513	183300	33996725	4375	4375	4375	4375	0
155	20240513	183200	33996725	4375	4375	4375	4375	0
156	20240513	183100	33996725	4375	4375	4375	4375	0
157	20240513	183000	33996725	4375	4375	4375	4375	0
158	20240513	182900	33996725	4375	4375	4375	4375	0
159	20240513	182800	33996725	4375	4375	4375	4375	0
160	20240513	182700	33996725	4375	4375	4375	4375	0
161	20240513	182600	33996725	4375	4375	4375	4375	0
162	20240513	182500	33996725	4375	4375	4375	4375	0
163	20240513	182400	33996725	4375	4375	4375	4375	0
164	20240513	182300	33996725	4375	4375	4375	4375	0
165	20240513	182200	33996725	4375	4375	4375	4375	0
166	20240513	182100	33996725	4375	4375	4375	4375	0
167	20240513	182000	33996725	4375	4375	4375	4375	0
168	20240513	181900	33996725	4375	4375	4375	4375	0
169	20240513	181800	33996725	4375	4375	4375	4375	0
170	20240513	181700	33996725	4375	4375	4375	4375	0
171	20240513	181600	33996725	4375	4375	4375	4375	0
172	20240513	181500	33996725	4375	4375	4375	4375	0
173	20240513	181400	33996725	4375	4375	4375	4375	0
174	20240513	181300	33996725	4375	4375	4375	4375	0
175	20240513	181200	33996725	4375	4375	4375	4375	0
176	20240513	181100	33996725	4375	4375	4375	4375	0
177	20240513	181000	33996725	4375	4375	4375	4375	0
178	20240513	180900	33996725	4375	4375	4375	4375	0
179	20240513	180800	33996725	4375	4375	4375	4375	0
180	20240513	180700	33996725	4375	4375	4375	4375	0
181	20240513	180600	33996725	4375	4375	4375	4375	0
182	20240513	180500	33996725	4375	4375	4375	4375	264
183	20240513	180400	33996725	4375	4375	4375	4375	0
184	20240513	180300	33996725	4375	4375	4375	4375	0
185	20240513	180200	33996725	4375	4375	4375	4375	0
186	20240513	180100	33996725	4375	4375	4375	4375	0
187	20240513	180000	33996725	4375	4375	4375	4375	0
188	20240513	175900	33996725	4375	4375	4375	4375	0
189	20240513	175800	33996725	4375	4375	4375	4375	0
190	20240513	175700	33996725	4375	4375	4375	4375	0
191	20240513	175600	33996725	4375	4375	4375	4375	0
192	20240513	175500	33996725	4375	4375	4375	4375	0
193	20240513	175400	33996725	4375	4375	4375	4375	0
194	20240513	175300	33996725	4375	4375	4375	4375	0
195	20240513	175200	33996725	4375	4375	4375	4375	0
196	20240513	175100	33996725	4375	4375	4375	4375	0
197	20240513	175000	33996725	4375	4375	4375	4375	0
198	20240513	174900	33996725	4375	4375	4375	4375	0
199	20240513	174800	33996725	4375	4375	4375	4375	0
200	20240513	174700	33996725	4375	4375	4375	4375	0
201	20240513	174600	33996725	4375	4375	4375	4375	0
202	20240513	174500	33996725	4375	4375	4375	4375	0
203	20240513	174400	33996725	4375	4375	4375	4375	0
204	20240513	174300	33996725	4375	4375	4375	4375	0
205	20240513	174200	33996725	4375	4375	4375	4375	0
206	20240513	174100	33996725	4375	4375	4375	4375	0
207	20240513	174000	33996725	4375	4375	4375	4375	0
208	20240513	173900	33996725	4375	4375	4375	4375	0
209	20240513	173800	33996725	4375	4375	4375	4375	0
210	20240513	173700	33996725	4375	4375	4375	4375	0
211	20240513	173600	33996725	4375	4375	4375	4375	0
212	20240513	173500	33996725	4375	4375	4375	4375	264
213	20240513	173400	33996725	4375	4375	4375	4375	0
214	20240513	173300	33996725	4375	4375	4375	4375	0
215	20240513	173200	33996725	4375	4375	4375	4375	0
216	20240513	173100	33996725	4375	4375	4375	4375	0
217	20240513	173000	33996725	4375	4375	4375	4375	0
218	20240513	172900	33996725	4375	4375	4375	4375	0
219	20240513	172800	33996725	4375	4375	4375	4375	0
220	20240513	172700	33996725	4375	4375	4375	4375	0
221	20240513	172600	33996725	4375	4375	4375	4375	0
222	20240513	172500	33996725	4375	4375	4375	4375	0
223	20240513	172400	33996725	4375	4375	4375	4375	0
224	20240513	172300	33996725	4375	4375	4375	4375	0
225	20240513	172200	33996725	4375	4375	4375	4375	0
226	20240513	172100	33996725	4375	4375	4375	4375	0
227	20240513	172000	33996725	4375	4375	4375	4375	0
228	20240513	171900	33996725	4375	4375	4375	4375	0
229	20240513	171800	33996725	4375	4375	4375	4375	0
230	20240513	171700	33996725	4375	4375	4375	4375	0
231	20240513	171600	33996725	4375	4375	4375	4375	0
232	20240513	171500	33996725	4375	4375	4375	4375	0
233	20240513	171400	33996725	4375	4375	4375	4375	0
234	20240513	171300	33996725	4375	4375	4375	4375	0
235	20240513	171200	33996725	4375	4375	4375	4375	0
236	20240513	171100	33996725	4375	4375	4375	4375	0
237	20240513	171000	33996725	4375	4375	4375	4375	0
238	20240513	170900	33996725	4375	4375	4375	4375	0
239	20240513	170800	33996725	4375	4375	4375	4375	0
240	20240513	170700	33996725	4375	4375	4375	4375	0
241	20240513	170600	33996725	4375	4375	4375	4375	0
242	20240513	170500	33996725	4375	4375	4375	4375	264
243	20240513	170400	33996725	4375	4375	4375	4375	0
244	20240513	170300	33996725	4375	4375	4375	4375	0
245	20240513	170200	33996725	4375	4375	4375	4375	0
246	20240513	170100	33996725	4375	4375	4375	4375	0
247	20240513	170000	33996725	4375	4375	4375	4375	0
248	20240513	165900	33996725	4375	4375	4375	4375	0
249	20240513	165800	33996725	4375	4375	4375	4375	0
250	20240513	165700	33996725	4375	4375	4375	4375	0
251	20240513	165600	33996725	4375	4375	4375	4375	0
252	20240513	165500	33996725	4375	4375	4375	4375	0
253	20240513	165400	33996725	4375	4375	4375	4375	0
254	20240513	165300	33996725	4375	4375	4375	4375	0
255	20240513	165200	33996725	4375	4375	4375	4375	0
256	20240513	165100	33996725	4375	4375	4375	4375	0
257	20240513	165000	33996725	4375	4375	4375	4375	0
258	20240513	164900	33996725	4375	4375	4375	4375	0
259	20240513	164800	33996725	4375	4375	4375	4375	0
260	20240513	164700	33996725	4375	4375	4375	4375	0
261	20240513	164600	33996725	4375	4375	4375	4375	0
262	20240513	164500	33996725	4375	4375	4375	4375	0
263	20240513	164400	33996725	4375	4375	4375	4375	0
264	20240513	164300	33996725	4375	4375	4375	4375	0
265	20240513	164200	33996725	4375	4375	4375	4375	0
266	20240513	164100	33996725	4375	4375	4375	4375	0
267	20240513	164000	33996725	4375	4375	4375	4375	0
268	20240513	163900	33996725	4375	4375	4375	4375	0
269	20240513	163800	33996725	4375	4375	4375	4375	0
270	20240513	163700	33996725	4375	4375	4375	4375	0
271	20240513	163600	33996725	4375	4375	4375	4375	0
272	20240513	163500	33996725	4375	4375	4375	4375	264
273	20240513	163400	33996725	4375	4375	4375	4375	0
274	20240513	163300	33996725	4375	4375	4375	4375	0
275	20240513	163200	33996725	4375	4375	4375	4375	0
276	20240513	163100	33996725	4375	4375	4375	4375	0
277	20240513	163000	33996725	4375	4375	4375	4375	0
278	20240513	162900	33996725	4375	4375	4375	4375	0
279	20240513	162800	33996725	4375	4375	4375	4375	0
280	20240513	162700	33996725	4375	4375	4375	4375	0
281	20240513	162600	33996725	4375	4375	4375	4375	0
282	20240513	162500	33996725	4375	4375	4375	4375	0
283	20240513	162400	33996725	4375	4375	4375	4375	0
284	20240513	162300	33996725	4375	4375	4375	4375	0
285	20240513	162200	33996725	4375	4375	4375	4375	0
286	20240513	162100	33996725	4375	4375	4375	4375	0
287	20240513	162000	33996725	4375	4375	4375	4375	0
288	20240513	161900	33996725	4375	4375	4375	4375	0
289	20240513	161800	33996725	4375	4375	4375	4375	0
290	20240513	161700	33996725	4375	4375	4375	4375	0
291	20240513	161600	33996725	4375	4375	4375	4375	0
292	20240513	161500	33996725	4375	4375	4375	4375	0
293	20240513	161400	33996725	4375	4375	4375	4375	0
294	20240513	161300	33996725	4375	4375	4375	4375	0
295	20240513	161200	33996725	4375	4375	4375	4375	0
296	20240513	161100	33996725	4375	4375	4375	4375	0
297	20240513	161000	33996725	4375	4375	4375	4375	0
298	20240513	160900	33996725	4375	4375	4375	4375	0
299	20240513	160800	33996725	4375	4375	4375	4375	0
300	20240513	160700	33996725	4375	4375	4375	4375	0
301	20240513	160600	33996725	4375	4375	4375	4375	0
302	20240513	160500	33996725	4375	4375	4375	4375	264
303	20240513	160400	33996725	4375	4375	4375	4375	0
304	20240513	160300	33996725	4375	4375	4375	4375	0
305	20240513	160200	33996725	4375	4375	4375	4375	0
306	20240513	160100	33996725	4375	4375	4375	4375	0
307	20240513	160000	33996725	4375	4375	4375	4375	0
308	20240513	155900	33996725	4375	4375	4375	4375	0
309	20240513	155800	33996725	4375	4375	4375	4375	0
310	20240513	155700	33996725	4375	4375	4375	4375	0
311	20240513	155600	33996725	4375	4375	4375	4375	0
312	20240513	155500	33996725	4375	4375	4375	4375	0
313	20240513	155400	33996725	4375	4375	4375	4375	0
314	20240513	155300	33996725	4375	4375	4375	4375	0
315	20240513	155200	33996725	4375	4375	4375	4375	0
316	20240513	155100	33996725	4375	4375	4375	4375	0
317	20240513	155000	33996725	4375	4375	4375	4375	0
318	20240513	154900	33996725	4375	4375	4375	4375	0
319	20240513	154800	33996725	4375	4375	4375	4375	0
320	20240513	154700	33996725	4375	4375	4375	4375	0
321	20240513	154600	33996725	4375	4375	4375	4375	0
322	20240513	154500	33996725	4375	4375	4375	4375	0
323	20240513	154400	33996725	4375	4375	4375	4375	0
324	20240513	154300	33996725	4375	4375	4375	4375	0
325	20240513	154200	33996725	4375	4375	4375	4375	0
326	20240513	154100	33996725	4375	4375	4375	4375	0
327	20240513	154000	33996725	4375	4375	4375	4375	0
328	20240513	153900	33996725	4375	4375	4375	4375	0
329	20240513	153800	33996725	4375	4375	4375	4375	0
330	20240513	153700	33996725	4375	4375	4375	4375	0
331	20240513	153600	33996725	4375	4375	4375	4375	0
332	20240513	153500	33996725	4375	4375	4375	4375	264
333	20240513	153400	33996725	4375	4375	4375	4375	0
334	20240513	153300	33996725	4375	4375	4375	4375	0
335	20240513	153200	33996725	4375	4375	4375	4375	0
336	20240513	153100	33996725	4375	4375	4375	4375	0
337	20240513	153000	33996725	4375	4375	4375	4375	264
338	20240513	152900	32841725	4400	4400	4400	4400	0
339	20240513	152800	32841725	4400	4400	4400	4400	0
340	20240513	152700	32841725	4400	4400	4400	4400	0
341	20240513	152600	32841725	4400	4400	4400	4400	0
342	20240513	152500	32841725	4400	4400	4400	4400	0
343	20240513	152400	32841725	4400	4400	4400	4400	0
344	20240513	152300	32841725	4400	4400	4400	4400	0
345	20240513	152200	32841725	4400	4400	4400	4400	0
346	20240513	152100	32841725	4400	4400	4400	4400	0
347	20240513	152000	32841725	4400	4400	4400	4400	0
348	20240513	151900	32841725	4400	4400	4400	4400	0
349	20240513	151800	32841725	4400	4400	4400	4400	0
350	20240513	151700	32841725	4400	4400	4400	4400	0
351	20240513	151600	32841725	4400	4400	4400	4400	0
352	20240513	151500	32841725	4400	4375	4400	4375	418
353	20240513	151400	31007275	4395	4395	4395	4395	0
354	20240513	151300	31007275	4395	4395	4395	4395	0
355	20240513	151200	31007275	4395	4395	4395	4395	0
356	20240513	151100	31007275	4395	4395	4395	4395	0
357	20240513	151000	31007275	4395	4395	4395	4395	0
358	20240513	150900	31007275	4395	4395	4395	4395	1
359	20240513	150800	31002880	4370	4400	4400	4365	302
360	20240513	150700	29678495	4395	4395	4395	4395	0
361	20240513	150600	29678495	4395	4395	4395	4395	2
362	20240513	150500	29669705	4395	4395	4395	4395	0
363	20240513	150400	29669705	4395	4395	4395	4395	0
364	20240513	150300	29669705	4395	4395	4395	4395	0
365	20240513	150200	29669705	4395	4395	4395	4395	0
366	20240513	150100	29669705	4395	4395	4395	4395	0
367	20240513	150000	29669705	4395	4395	4395	4395	0
368	20240513	145900	29669705	4395	4395	4395	4395	0
369	20240513	145800	29669705	4395	4395	4395	4395	0
370	20240513	145700	29669705	4395	4395	4395	4395	0
371	20240513	145600	29669705	4395	4395	4395	4395	0
372	20240513	145500	29669705	4395	4395	4395	4395	0
373	20240513	145400	29669705	4395	4395	4395	4395	0
374	20240513	145300	29669705	4395	4395	4395	4395	0
375	20240513	145200	29669705	4395	4395	4395	4395	0
376	20240513	145100	29669705	4395	4395	4395	4395	100
377	20240513	145000	29230205	4395	4395	4395	4395	2
378	20240513	144900	29221415	4395	4395	4395	4395	0
379	20240513	144800	29221415	4395	4395	4395	4395	0
380	20240513	144700	29221415	4395	4395	4395	4395	0
381	20240513	144600	29221415	4395	4395	4395	4395	0
382	20240513	144500	29221415	4395	4395	4395	4395	0
383	20240513	144400	29221415	4395	4395	4395	4395	0
384	20240513	144300	29221415	4395	4395	4395	4395	0
385	20240513	144200	29221415	4395	4395	4395	4395	7
386	20240513	144100	29190650	4405	4405	4405	4405	0
387	20240513	144000	29190650	4405	4405	4405	4405	0
388	20240513	143900	29190650	4405	4405	4405	4405	0
389	20240513	143800	29190650	4405	4405	4405	4405	0
390	20240513	143700	29190650	4405	4405	4405	4405	0
391	20240513	143600	29190650	4405	4405	4405	4405	0
392	20240513	143500	29190650	4405	4405	4405	4405	0
393	20240513	143400	29190650	4405	4405	4405	4405	0
394	20240513	143300	29190650	4405	4405	4405	4405	0
395	20240513	143200	29190650	4405	4405	4405	4405	0
396	20240513	143100	29190650	4405	4405	4405	4405	0
397	20240513	143000	29190650	4405	4405	4405	4405	0
398	20240513	142900	29190650	4405	4405	4405	4405	0
399	20240513	142800	29190650	4405	4405	4405	4405	0
400	20240513	142700	29190650	4405	4405	4405	4405	0
401	20240513	142600	29190650	4405	4405	4405	4405	0
402	20240513	142500	29190650	4405	4405	4405	4405	0
403	20240513	142400	29190650	4405	4405	4405	4405	0
404	20240513	142300	29190650	4405	4405	4405	4405	0
405	20240513	142200	29190650	4405	4405	4405	4405	0
406	20240513	142100	29190650	4405	4405	4405	4405	0
407	20240513	142000	29190650	4405	4405	4405	4405	12
408	20240513	141900	29137790	4405	4405	4405	4405	9
409	20240513	141800	29098145	4405	4405	4405	4405	0
410	20240513	141700	29098145	4405	4405	4405	4405	5
411	20240513	141600	29076120	4395	4395	4395	4395	0
412	20240513	141500	29076120	4395	4395	4395	4395	0
413	20240513	141400	29076120	4395	4395	4395	4395	48
414	20240513	141300	28865160	4395	4395	4395	4395	0
415	20240513	141200	28865160	4395	4395	4395	4395	2
416	20240513	141100	28856370	4405	4405	4405	4405	0
417	20240513	141000	28856370	4405	4405	4405	4405	0
418	20240513	140900	28856370	4405	4405	4405	4405	0
419	20240513	140800	28856370	4405	4405	4405	4405	0
420	20240513	140700	28856370	4405	4405	4405	4405	0
421	20240513	140600	28856370	4405	4405	4405	4405	42
422	20240513	140500	28671360	4405	4405	4405	4405	1
423	20240513	140400	28666955	4395	4395	4395	4395	0
424	20240513	140300	28666955	4395	4395	4395	4395	0
425	20240513	140200	28666955	4395	4395	4395	4395	0
426	20240513	140100	28666955	4395	4395	4395	4395	0
427	20240513	140000	28666955	4395	4395	4395	4395	0
428	20240513	135900	28666955	4395	4395	4395	4395	0
429	20240513	135800	28666955	4395	4395	4395	4395	0
430	20240513	135700	28666955	4395	4395	4395	4395	0
431	20240513	135600	28666955	4395	4395	4395	4395	0
432	20240513	135500	28666955	4395	4395	4395	4395	0
433	20240513	135400	28666955	4395	4395	4395	4395	0
434	20240513	135300	28666955	4395	4395	4395	4395	4
435	20240513	135200	28649375	4395	4395	4395	4395	0
436	20240513	135100	28649375	4395	4395	4395	4395	0
437	20240513	135000	28649375	4395	4395	4395	4395	0
438	20240513	134900	28649375	4395	4395	4395	4395	0
439	20240513	134800	28649375	4395	4395	4395	4395	0
440	20240513	134700	28649375	4395	4395	4395	4395	0
441	20240513	134600	28649375	4395	4395	4395	4395	0
442	20240513	134500	28649375	4395	4395	4395	4395	0
443	20240513	134400	28649375	4395	4395	4395	4395	0
444	20240513	134300	28649375	4395	4395	4395	4395	0
445	20240513	134200	28649375	4395	4395	4395	4395	53
446	20240513	134100	28416440	4395	4395	4395	4395	0
447	20240513	134000	28416440	4395	4395	4395	4395	15
448	20240513	133900	28350515	4435	4405	4435	4405	11
449	20240513	133800	28301760	4435	4405	4435	4405	11
450	20240513	133700	28253050	4390	4390	4390	4390	0
451	20240513	133600	28253050	4390	4390	4390	4390	0
452	20240513	133500	28253050	4390	4390	4390	4390	0
453	20240513	133400	28253050	4390	4390	4390	4390	0
454	20240513	133300	28253050	4390	4390	4390	4390	0
455	20240513	133200	28253050	4390	4390	4390	4390	0
456	20240513	133100	28253050	4390	4390	4390	4390	0
457	20240513	133000	28253050	4390	4390	4390	4390	0
458	20240513	132900	28253050	4390	4390	4390	4390	0
459	20240513	132800	28253050	4390	4390	4390	4390	0
460	20240513	132700	28253050	4390	4390	4390	4390	0
461	20240513	132600	28253050	4390	4390	4390	4390	0
462	20240513	132500	28253050	4390	4390	4390	4390	50
463	20240513	132400	28033550	4395	4395	4395	4395	0
464	20240513	132300	28033550	4395	4400	4400	4395	1544
465	20240513	132200	21246100	4405	4405	4405	4405	273
466	20240513	132100	20043535	4410	4410	4410	4410	34
467	20240513	132000	19893595	4410	4410	4410	4410	1
468	20240513	131900	19889185	4415	4415	4415	4415	0
469	20240513	131800	19889185	4415	4415	4415	4415	28
470	20240513	131700	19765565	4415	4415	4415	4415	7
471	20240513	131600	19734660	4435	4435	4435	4435	0
472	20240513	131500	19734660	4435	4435	4435	4435	14
473	20240513	131400	19672570	4435	4435	4435	4435	0
474	20240513	131300	19672570	4435	4435	4435	4435	0
475	20240513	131200	19672570	4435	4435	4435	4435	0
476	20240513	131100	19672570	4435	4435	4435	4435	1
477	20240513	131000	19668135	4435	4435	4435	4435	0
478	20240513	130900	19668135	4435	4435	4435	4435	0
479	20240513	130800	19668135	4435	4435	4435	4435	0
480	20240513	130700	19668135	4435	4435	4435	4435	0
481	20240513	130600	19668135	4435	4435	4435	4435	0
482	20240513	130500	19668135	4435	4435	4435	4435	0
483	20240513	130400	19668135	4435	4435	4435	4435	0
484	20240513	130300	19668135	4435	4435	4435	4435	0
485	20240513	130200	19668135	4435	4435	4435	4435	0
486	20240513	130100	19668135	4435	4435	4435	4435	1
487	20240513	130000	19663700	4440	4440	4440	4440	0
488	20240513	125900	19663700	4440	4440	4440	4440	0
489	20240513	125800	19663700	4440	4440	4440	4440	6
490	20240513	125700	19637060	4435	4435	4435	4435	1
491	20240513	125600	19632625	4405	4405	4405	4405	0
492	20240513	125500	19632625	4405	4405	4405	4405	0
493	20240513	125400	19632625	4405	4405	4405	4405	0
494	20240513	125300	19632625	4405	4405	4405	4405	0
495	20240513	125200	19632625	4405	4405	4405	4405	1
496	20240513	125100	19628220	4405	4405	4405	4405	0
497	20240513	125000	19628220	4405	4405	4405	4405	0
498	20240513	124900	19628220	4405	4405	4405	4405	0
499	20240513	124800	19628220	4405	4405	4405	4405	0
500	20240513	124700	19628220	4405	4405	4405	4405	0
501	20240513	124600	19628220	4405	4405	4405	4405	0
502	20240513	124500	19628220	4405	4405	4405	4405	0
503	20240513	124400	19628220	4405	4405	4405	4405	0
504	20240513	124300	19628220	4405	4405	4405	4405	1
505	20240513	124200	19623815	4400	4400	4400	4400	0
506	20240513	124100	19623815	4400	4400	4400	4400	0
507	20240513	124000	19623815	4400	4400	4400	4400	0
508	20240513	123900	19623815	4400	4400	4400	4400	0
509	20240513	123800	19623815	4400	4400	4400	4400	0
510	20240513	123700	19623815	4400	4405	4405	4400	25
511	20240513	123600	19513810	4405	4405	4405	4405	0
512	20240513	123500	19513810	4405	4405	4405	4405	0
513	20240513	123400	19513810	4405	4405	4405	4405	1
514	20240513	123300	19509405	4405	4405	4405	4405	0
515	20240513	123200	19509405	4405	4405	4405	4405	0
516	20240513	123100	19509405	4405	4405	4405	4405	0
517	20240513	123000	19509405	4405	4405	4405	4405	0
518	20240513	122900	19509405	4405	4405	4405	4405	0
519	20240513	122800	19509405	4405	4405	4405	4405	0
520	20240513	122700	19509405	4405	4405	4405	4405	8
521	20240513	122600	19474165	4405	4405	4405	4405	3
522	20240513	122500	19460950	4400	4400	4400	4400	0
523	20240513	122400	19460950	4400	4400	4400	4400	0
524	20240513	122300	19460950	4400	4395	4400	4395	205
525	20240513	122200	18559495	4395	4395	4395	4395	0
526	20240513	122100	18559495	4395	4395	4395	4395	0
527	20240513	122000	18559495	4395	4395	4395	4395	0
528	20240513	121900	18559495	4395	4395	4395	4395	1181
529	20240513	121800	13369000	4395	4395	4395	4395	23
530	20240513	121700	13267915	4395	4395	4395	4395	17
531	20240513	121600	13193200	4400	4400	4400	4400	0
532	20240513	121500	13193200	4400	4400	4400	4400	46
533	20240513	121400	12990800	4405	4405	4405	4405	0
534	20240513	121300	12990800	4405	4405	4405	4405	0
535	20240513	121200	12990800	4405	4405	4405	4405	0
536	20240513	121100	12990800	4405	4405	4405	4405	0
537	20240513	121000	12990800	4405	4405	4405	4405	0
538	20240513	120900	12990800	4405	4405	4405	4405	0
539	20240513	120800	12990800	4405	4405	4405	4405	218
540	20240513	120700	12030510	4405	4405	4405	4405	0
541	20240513	120600	12030510	4405	4405	4405	4405	0
542	20240513	120500	12030510	4405	4405	4405	4405	0
543	20240513	120400	12030510	4405	4405	4405	4405	0
544	20240513	120300	12030510	4405	4405	4405	4405	12
545	20240513	120200	11977650	4405	4405	4405	4405	0
546	20240513	120100	11977650	4405	4405	4405	4405	0
547	20240513	120000	11977650	4405	4405	4405	4405	0
548	20240513	115900	11977650	4405	4405	4405	4405	2
549	20240513	115800	11968840	4405	4405	4405	4405	0
550	20240513	115700	11968840	4405	4405	4405	4405	1
551	20240513	115600	11964435	4405	4405	4405	4405	0
552	20240513	115500	11964435	4405	4405	4405	4405	0
553	20240513	115400	11964435	4405	4405	4405	4405	0
554	20240513	115300	11964435	4405	4405	4405	4405	0
555	20240513	115200	11964435	4405	4405	4405	4405	0
556	20240513	115100	11964435	4405	4405	4405	4405	0
557	20240513	115000	11964435	4405	4405	4405	4405	0
558	20240513	114900	11964435	4405	4405	4405	4405	0
559	20240513	114800	11964435	4405	4405	4405	4405	0
560	20240513	114700	11964435	4405	4405	4405	4405	1
561	20240513	114600	11960030	4405	4405	4405	4405	10
562	20240513	114500	11915980	4405	4405	4405	4405	0
563	20240513	114400	11915980	4405	4405	4405	4405	0
564	20240513	114300	11915980	4405	4405	4405	4405	0
565	20240513	114200	11915980	4405	4405	4405	4405	0
566	20240513	114100	11915980	4405	4405	4405	4405	0
567	20240513	114000	11915980	4405	4405	4405	4405	0
568	20240513	113900	11915980	4405	4405	4405	4405	0
569	20240513	113800	11915980	4405	4405	4405	4405	1
570	20240513	113700	11911575	4405	4405	4405	4405	0
571	20240513	113600	11911575	4405	4405	4405	4405	0
572	20240513	113500	11911575	4405	4405	4405	4405	0
573	20240513	113400	11911575	4405	4405	4405	4405	0
574	20240513	113300	11911575	4405	4405	4405	4405	0
575	20240513	113200	11911575	4405	4405	4405	4405	0
576	20240513	113100	11911575	4405	4405	4405	4405	0
577	20240513	113000	11911575	4405	4405	4405	4405	1
578	20240513	112900	11907170	4440	4440	4440	4440	1
579	20240513	112800	11902730	4400	4400	4400	4400	0
580	20240513	112700	11902730	4400	4405	4405	4400	72
581	20240513	112600	11585850	4405	4405	4405	4405	0
582	20240513	112500	11585850	4405	4405	4405	4405	0
583	20240513	112400	11585850	4405	4405	4405	4405	0
584	20240513	112300	11585850	4405	4405	4405	4405	0
585	20240513	112200	11585850	4405	4405	4405	4405	0
586	20240513	112100	11585850	4405	4405	4405	4405	0
587	20240513	112000	11585850	4405	4405	4405	4405	1
588	20240513	111900	11581445	4435	4435	4435	4435	0
589	20240513	111800	11581445	4435	4435	4435	4435	0
590	20240513	111700	11581445	4435	4435	4435	4435	0
591	20240513	111600	11581445	4435	4435	4435	4435	0
592	20240513	111500	11581445	4435	4435	4435	4435	0
593	20240513	111400	11581445	4435	4435	4435	4435	0
594	20240513	111300	11581445	4435	4405	4435	4405	1150
595	20240513	111200	6481225	4435	4435	4435	4435	0
596	20240513	111100	6481225	4435	4435	4435	4435	0
597	20240513	111000	6481225	4435	4435	4435	4435	0
598	20240513	110900	6481225	4435	4435	4435	4435	0
599	20240513	110800	6481225	4435	4435	4435	4435	0
600	20240513	110700	6481225	4435	4435	4435	4435	0
601	20240513	110600	6481225	4435	4435	4435	4435	0
602	20240513	110500	6481225	4435	4435	4435	4435	0
603	20240513	110400	6481225	4435	4435	4435	4435	0
604	20240513	110300	6481225	4435	4435	4435	4435	0
605	20240513	110200	6481225	4435	4435	4435	4435	0
606	20240513	110100	6481225	4435	4405	4435	4405	3
607	20240513	110000	6467980	4430	4430	4430	4430	0
608	20240513	105900	6467980	4430	4430	4430	4430	0
609	20240513	105800	6467980	4430	4430	4430	4430	0
610	20240513	105700	6467980	4430	4430	4430	4430	0
611	20240513	105600	6467980	4430	4430	4430	4430	0
612	20240513	105500	6467980	4430	4430	4430	4430	0
613	20240513	105400	6467980	4430	4430	4430	4430	0
614	20240513	105300	6467980	4430	4430	4430	4430	0
615	20240513	105200	6467980	4430	4430	4430	4430	0
616	20240513	105100	6467980	4430	4430	4430	4430	0
617	20240513	105000	6467980	4430	4430	4430	4430	0
618	20240513	104900	6467980	4430	4430	4430	4430	0
619	20240513	104800	6467980	4430	4430	4430	4430	0
620	20240513	104700	6467980	4430	4430	4430	4430	0
621	20240513	104600	6467980	4430	4430	4430	4430	0
622	20240513	104500	6467980	4430	4430	4430	4430	0
623	20240513	104400	6467980	4430	4430	4430	4430	0
624	20240513	104300	6467980	4430	4430	4430	4430	0
625	20240513	104200	6467980	4430	4430	4430	4430	1
626	20240513	104100	6463550	4435	4435	4435	4435	1
627	20240513	104000	6459115	4430	4430	4430	4430	0
628	20240513	103900	6459115	4430	4430	4430	4430	0
629	20240513	103800	6459115	4430	4430	4430	4430	0
630	20240513	103700	6459115	4430	4405	4430	4405	30
631	20240513	103600	6326240	4430	4430	4430	4430	0
632	20240513	103500	6326240	4430	4430	4430	4430	0
633	20240513	103400	6326240	4430	4430	4430	4430	0
634	20240513	103300	6326240	4430	4430	4430	4430	0
635	20240513	103200	6326240	4430	4430	4430	4430	0
636	20240513	103100	6326240	4430	4430	4430	4430	0
637	20240513	103000	6326240	4430	4430	4430	4430	1
638	20240513	102900	6321810	4430	4430	4430	4430	0
639	20240513	102800	6321810	4430	4430	4430	4430	0
640	20240513	102700	6321810	4430	4430	4430	4430	0
641	20240513	102600	6321810	4430	4430	4430	4430	0
642	20240513	102500	6321810	4430	4430	4430	4430	1
643	20240513	102400	6317380	4405	4405	4405	4405	1
644	20240513	102300	6312975	4435	4435	4435	4435	0
645	20240513	102200	6312975	4435	4435	4435	4435	0
646	20240513	102100	6312975	4435	4435	4435	4435	0
647	20240513	102000	6312975	4435	4435	4435	4435	0
648	20240513	101900	6312975	4435	4435	4435	4435	0
649	20240513	101800	6312975	4435	4435	4435	4435	0
650	20240513	101700	6312975	4435	4405	4435	4405	3
651	20240513	101600	6299700	4435	4435	4435	4435	0
652	20240513	101500	6299700	4435	4435	4435	4435	0
653	20240513	101400	6299700	4435	4435	4435	4435	0
654	20240513	101300	6299700	4435	4435	4435	4435	0
655	20240513	101200	6299700	4435	4435	4435	4435	0
656	20240513	101100	6299700	4435	4435	4435	4435	0
657	20240513	101000	6299700	4435	4435	4435	4435	0
658	20240513	100900	6299700	4435	4435	4435	4435	0
659	20240513	100800	6299700	4435	4435	4435	4435	1
660	20240513	100700	6295265	4435	4405	4435	4405	3
661	20240513	100600	6281990	4425	4425	4425	4425	0
662	20240513	100500	6281990	4425	4425	4425	4425	0
663	20240513	100400	6281990	4425	4425	4425	4425	1
664	20240513	100300	6277565	4410	4410	4410	4410	0
665	20240513	100200	6277565	4410	4410	4410	4410	20
666	20240513	100100	6189365	4420	4405	4420	4405	3
667	20240513	100000	6176120	4385	4385	4385	4385	0
668	20240513	095900	6176120	4385	4385	4385	4385	0
669	20240513	095800	6176120	4385	4385	4385	4385	0
670	20240513	095700	6176120	4385	4385	4385	4385	0
671	20240513	095600	6176120	4385	4385	4385	4385	0
672	20240513	095500	6176120	4385	4385	4385	4385	0
673	20240513	095400	6176120	4385	4400	4400	4385	150
674	20240513	095300	5517090	4400	4400	4400	4400	0
675	20240513	095200	5517090	4400	4400	4400	4400	3
676	20240513	095100	5503890	4405	4405	4405	4405	84
677	20240513	095000	5133870	4405	4405	4405	4405	0
678	20240513	094900	5133870	4405	4405	4405	4405	0
679	20240513	094800	5133870	4405	4400	4405	4400	187
680	20240513	094700	4310635	4405	4405	4405	4405	5
681	20240513	094600	4288610	4405	4405	4405	4405	0
682	20240513	094500	4288610	4405	4405	4405	4405	0
683	20240513	094400	4288610	4405	4405	4405	4405	0
684	20240513	094300	4288610	4405	4405	4405	4405	0
685	20240513	094200	4288610	4405	4405	4405	4405	0
686	20240513	094100	4288610	4405	4405	4405	4405	0
687	20240513	094000	4288610	4405	4405	4405	4405	0
688	20240513	093900	4288610	4405	4405	4405	4405	0
689	20240513	093800	4288610	4405	4405	4405	4405	0
690	20240513	093700	4288610	4405	4405	4405	4405	0
691	20240513	093600	4288610	4405	4405	4405	4405	0
692	20240513	093500	4288610	4405	4405	4405	4405	0
693	20240513	093400	4288610	4405	4405	4405	4405	0
694	20240513	093300	4288610	4405	4405	4405	4405	0
695	20240513	093200	4288610	4405	4405	4405	4405	0
696	20240513	093100	4288610	4405	4405	4405	4405	0
697	20240513	093000	4288610	4405	4405	4405	4405	2
698	20240513	092900	4279800	4400	4400	4400	4400	0
699	20240513	092800	4279800	4400	4400	4400	4400	0
700	20240513	092700	4279800	4400	4400	4400	4400	0
701	20240513	092600	4279800	4400	4400	4400	4400	0
702	20240513	092500	4279800	4400	4400	4400	4400	0
703	20240513	092400	4279800	4400	4400	4400	4400	5
704	20240513	092300	4257800	4395	4395	4395	4395	0
705	20240513	092200	4257800	4395	4395	4395	4395	0
706	20240513	092100	4257800	4395	4395	4395	4395	0
707	20240513	092000	4257800	4395	4395	4395	4395	0
708	20240513	091900	4257800	4395	4395	4395	4395	11
709	20240513	091800	4209455	4430	4430	4430	4430	0
710	20240513	091700	4209455	4430	4430	4430	4430	2
711	20240513	091600	4200595	4430	4430	4430	4430	20
712	20240513	091500	4111995	4430	4430	4430	4430	1
713	20240513	091400	4107565	4435	4390	4435	4390	13
714	20240513	091300	4050310	4380	4380	4380	4380	0
715	20240513	091200	4050310	4380	4380	4380	4380	0
716	20240513	091100	4050310	4380	4380	4380	4380	1
717	20240513	091000	4045930	4385	4390	4390	4385	13
718	20240513	090900	3988875	4395	4395	4395	4395	0
719	20240513	090800	3988875	4395	4395	4395	4395	19
720	20240513	090700	3905370	4390	4400	4400	4390	16
721	20240513	090600	3835010	4400	4400	4400	4400	1
722	20240513	090500	3830610	4395	4395	4395	4395	2
723	20240513	090400	3821820	4395	4440	4440	4395	2
724	20240513	090300	3812985	4440	4440	4440	4440	0
725	20240513	090200	3812985	4440	4440	4440	4440	0
726	20240513	090100	3812985	4440	4415	4440	4400	766
727	20240513	090000	440060	4450	4445	4450	4445	99