KissMeData/446150/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	213000	14503885	2470	2470	2470	2470	444
3	20240514	212900	14503885	2470	2470	2470	2470	0
4	20240514	212800	14503885	2470	2470	2470	2470	0
5	20240514	212700	14503885	2470	2470	2470	2470	0
6	20240514	212600	14503885	2470	2470	2470	2470	0
7	20240514	212500	14503885	2470	2470	2470	2470	0
8	20240514	212400	14503885	2470	2470	2470	2470	0
9	20240514	212300	14503885	2470	2470	2470	2470	0
10	20240514	212200	14503885	2470	2470	2470	2470	0
11	20240514	212100	14503885	2470	2470	2470	2470	0
12	20240514	212000	14503885	2470	2470	2470	2470	0
13	20240514	211900	14503885	2470	2470	2470	2470	0
14	20240514	211800	14503885	2470	2470	2470	2470	0
15	20240514	211700	14503885	2470	2470	2470	2470	0
16	20240514	211600	14503885	2470	2470	2470	2470	0
17	20240514	211500	14503885	2470	2470	2470	2470	0
18	20240514	211400	14503885	2470	2470	2470	2470	0
19	20240514	211300	14503885	2470	2470	2470	2470	0
20	20240514	211200	14503885	2470	2470	2470	2470	0
21	20240514	211100	14503885	2470	2470	2470	2470	0
22	20240514	211000	14503885	2470	2470	2470	2470	0
23	20240514	210900	14503885	2470	2470	2470	2470	0
24	20240514	210800	14503885	2470	2470	2470	2470	0
25	20240514	210700	14503885	2470	2470	2470	2470	0
26	20240514	210600	14503885	2470	2470	2470	2470	0
27	20240514	210500	14503885	2470	2470	2470	2470	0
28	20240514	210400	14503885	2470	2470	2470	2470	0
29	20240514	210300	14503885	2470	2470	2470	2470	0
30	20240514	210200	14503885	2470	2470	2470	2470	0
31	20240514	210100	14503885	2470	2470	2470	2470	0
32	20240514	210000	14503885	2470	2470	2470	2470	444
33	20240514	205900	14503885	2470	2470	2470	2470	0
34	20240514	205800	14503885	2470	2470	2470	2470	0
35	20240514	205700	14503885	2470	2470	2470	2470	0
36	20240514	205600	14503885	2470	2470	2470	2470	0
37	20240514	205500	14503885	2470	2470	2470	2470	0
38	20240514	205400	14503885	2470	2470	2470	2470	0
39	20240514	205300	14503885	2470	2470	2470	2470	0
40	20240514	205200	14503885	2470	2470	2470	2470	0
41	20240514	205100	14503885	2470	2470	2470	2470	0
42	20240514	205000	14503885	2470	2470	2470	2470	0
43	20240514	204900	14503885	2470	2470	2470	2470	0
44	20240514	204800	14503885	2470	2470	2470	2470	0
45	20240514	204700	14503885	2470	2470	2470	2470	0
46	20240514	204600	14503885	2470	2470	2470	2470	0
47	20240514	204500	14503885	2470	2470	2470	2470	0
48	20240514	204400	14503885	2470	2470	2470	2470	0
49	20240514	204300	14503885	2470	2470	2470	2470	0
50	20240514	204200	14503885	2470	2470	2470	2470	0
51	20240514	204100	14503885	2470	2470	2470	2470	0
52	20240514	204000	14503885	2470	2470	2470	2470	0
53	20240514	203900	14503885	2470	2470	2470	2470	0
54	20240514	203800	14503885	2470	2470	2470	2470	0
55	20240514	203700	14503885	2470	2470	2470	2470	0
56	20240514	203600	14503885	2470	2470	2470	2470	0
57	20240514	203500	14503885	2470	2470	2470	2470	0
58	20240514	203400	14503885	2470	2470	2470	2470	0
59	20240514	203300	14503885	2470	2470	2470	2470	0
60	20240514	203200	14503885	2470	2470	2470	2470	0
61	20240514	203100	14503885	2470	2470	2470	2470	0
62	20240514	203000	14503885	2470	2470	2470	2470	444
63	20240514	202900	14503885	2470	2470	2470	2470	0
64	20240514	202800	14503885	2470	2470	2470	2470	0
65	20240514	202700	14503885	2470	2470	2470	2470	0
66	20240514	202600	14503885	2470	2470	2470	2470	0
67	20240514	202500	14503885	2470	2470	2470	2470	0
68	20240514	202400	14503885	2470	2470	2470	2470	0
69	20240514	202300	14503885	2470	2470	2470	2470	0
70	20240514	202200	14503885	2470	2470	2470	2470	0
71	20240514	202100	14503885	2470	2470	2470	2470	0
72	20240514	202000	14503885	2470	2470	2470	2470	0
73	20240514	201900	14503885	2470	2470	2470	2470	0
74	20240514	201800	14503885	2470	2470	2470	2470	0
75	20240514	201700	14503885	2470	2470	2470	2470	0
76	20240514	201600	14503885	2470	2470	2470	2470	0
77	20240514	201500	14503885	2470	2470	2470	2470	0
78	20240514	201400	14503885	2470	2470	2470	2470	0
79	20240514	201300	14503885	2470	2470	2470	2470	0
80	20240514	201200	14503885	2470	2470	2470	2470	0
81	20240514	201100	14503885	2470	2470	2470	2470	0
82	20240514	201000	14503885	2470	2470	2470	2470	0
83	20240514	200900	14503885	2470	2470	2470	2470	0
84	20240514	200800	14503885	2470	2470	2470	2470	0
85	20240514	200700	14503885	2470	2470	2470	2470	0
86	20240514	200600	14503885	2470	2470	2470	2470	0
87	20240514	200500	14503885	2470	2470	2470	2470	0
88	20240514	200400	14503885	2470	2470	2470	2470	0
89	20240514	200300	14503885	2470	2470	2470	2470	0
90	20240514	200200	14503885	2470	2470	2470	2470	0
91	20240514	200100	14503885	2470	2470	2470	2470	0
92	20240514	200000	14503885	2470	2470	2470	2470	444
93	20240514	195900	14503885	2470	2470	2470	2470	0
94	20240514	195800	14503885	2470	2470	2470	2470	0
95	20240514	195700	14503885	2470	2470	2470	2470	0
96	20240514	195600	14503885	2470	2470	2470	2470	0
97	20240514	195500	14503885	2470	2470	2470	2470	0
98	20240514	195400	14503885	2470	2470	2470	2470	0
99	20240514	195300	14503885	2470	2470	2470	2470	0
100	20240514	195200	14503885	2470	2470	2470	2470	0
101	20240514	195100	14503885	2470	2470	2470	2470	0
102	20240514	195000	14503885	2470	2470	2470	2470	0
103	20240514	194900	14503885	2470	2470	2470	2470	0
104	20240514	194800	14503885	2470	2470	2470	2470	0
105	20240514	194700	14503885	2470	2470	2470	2470	0
106	20240514	194600	14503885	2470	2470	2470	2470	0
107	20240514	194500	14503885	2470	2470	2470	2470	0
108	20240514	194400	14503885	2470	2470	2470	2470	0
109	20240514	194300	14503885	2470	2470	2470	2470	0
110	20240514	194200	14503885	2470	2470	2470	2470	0
111	20240514	194100	14503885	2470	2470	2470	2470	0
112	20240514	194000	14503885	2470	2470	2470	2470	0
113	20240514	193900	14503885	2470	2470	2470	2470	0
114	20240514	193800	14503885	2470	2470	2470	2470	0
115	20240514	193700	14503885	2470	2470	2470	2470	0
116	20240514	193600	14503885	2470	2470	2470	2470	0
117	20240514	193500	14503885	2470	2470	2470	2470	0
118	20240514	193400	14503885	2470	2470	2470	2470	0
119	20240514	193300	14503885	2470	2470	2470	2470	0
120	20240514	193200	14503885	2470	2470	2470	2470	0
121	20240514	193100	14503885	2470	2470	2470	2470	0
122	20240514	193000	14503885	2470	2470	2470	2470	444
123	20240514	192900	14503885	2470	2470	2470	2470	0
124	20240514	192800	14503885	2470	2470	2470	2470	0
125	20240514	192700	14503885	2470	2470	2470	2470	0
126	20240514	192600	14503885	2470	2470	2470	2470	0
127	20240514	192500	14503885	2470	2470	2470	2470	0
128	20240514	192400	14503885	2470	2470	2470	2470	0
129	20240514	192300	14503885	2470	2470	2470	2470	0
130	20240514	192200	14503885	2470	2470	2470	2470	0
131	20240514	192100	14503885	2470	2470	2470	2470	0
132	20240514	192000	14503885	2470	2470	2470	2470	0
133	20240514	191900	14503885	2470	2470	2470	2470	0
134	20240514	191800	14503885	2470	2470	2470	2470	0
135	20240514	191700	14503885	2470	2470	2470	2470	0
136	20240514	191600	14503885	2470	2470	2470	2470	0
137	20240514	191500	14503885	2470	2470	2470	2470	0
138	20240514	191400	14503885	2470	2470	2470	2470	0
139	20240514	191300	14503885	2470	2470	2470	2470	0
140	20240514	191200	14503885	2470	2470	2470	2470	0
141	20240514	191100	14503885	2470	2470	2470	2470	0
142	20240514	191000	14503885	2470	2470	2470	2470	0
143	20240514	190900	14503885	2470	2470	2470	2470	0
144	20240514	190800	14503885	2470	2470	2470	2470	0
145	20240514	190700	14503885	2470	2470	2470	2470	0
146	20240514	190600	14503885	2470	2470	2470	2470	0
147	20240514	190500	14503885	2470	2470	2470	2470	0
148	20240514	190400	14503885	2470	2470	2470	2470	0
149	20240514	190300	14503885	2470	2470	2470	2470	0
150	20240514	190200	14503885	2470	2470	2470	2470	0
151	20240514	190100	14503885	2470	2470	2470	2470	0
152	20240514	190000	14503885	2470	2470	2470	2470	444
153	20240514	185900	14503885	2470	2470	2470	2470	0
154	20240514	185800	14503885	2470	2470	2470	2470	0
155	20240514	185700	14503885	2470	2470	2470	2470	0
156	20240514	185600	14503885	2470	2470	2470	2470	0
157	20240514	185500	14503885	2470	2470	2470	2470	0
158	20240514	185400	14503885	2470	2470	2470	2470	0
159	20240514	185300	14503885	2470	2470	2470	2470	0
160	20240514	185200	14503885	2470	2470	2470	2470	0
161	20240514	185100	14503885	2470	2470	2470	2470	0
162	20240514	185000	14503885	2470	2470	2470	2470	0
163	20240514	184900	14503885	2470	2470	2470	2470	0
164	20240514	184800	14503885	2470	2470	2470	2470	0
165	20240514	184700	14503885	2470	2470	2470	2470	0
166	20240514	184600	14503885	2470	2470	2470	2470	0
167	20240514	184500	14503885	2470	2470	2470	2470	0
168	20240514	184400	14503885	2470	2470	2470	2470	0
169	20240514	184300	14503885	2470	2470	2470	2470	0
170	20240514	184200	14503885	2470	2470	2470	2470	0
171	20240514	184100	14503885	2470	2470	2470	2470	0
172	20240514	184000	14503885	2470	2470	2470	2470	0
173	20240514	183900	14503885	2470	2470	2470	2470	0
174	20240514	183800	14503885	2470	2470	2470	2470	0
175	20240514	183700	14503885	2470	2470	2470	2470	0
176	20240514	183600	14503885	2470	2470	2470	2470	0
177	20240514	183500	14503885	2470	2470	2470	2470	0
178	20240514	183400	14503885	2470	2470	2470	2470	0
179	20240514	183300	14503885	2470	2470	2470	2470	0
180	20240514	183200	14503885	2470	2470	2470	2470	0
181	20240514	183100	14503885	2470	2470	2470	2470	0
182	20240514	183000	14503885	2470	2470	2470	2470	444
183	20240514	182900	14503885	2470	2470	2470	2470	0
184	20240514	182800	14503885	2470	2470	2470	2470	0
185	20240514	182700	14503885	2470	2470	2470	2470	0
186	20240514	182600	14503885	2470	2470	2470	2470	0
187	20240514	182500	14503885	2470	2470	2470	2470	0
188	20240514	182400	14503885	2470	2470	2470	2470	0
189	20240514	182300	14503885	2470	2470	2470	2470	0
190	20240514	182200	14503885	2470	2470	2470	2470	0
191	20240514	182100	14503885	2470	2470	2470	2470	0
192	20240514	182000	14503885	2470	2470	2470	2470	0
193	20240514	181900	14503885	2470	2470	2470	2470	0
194	20240514	181800	14503885	2470	2470	2470	2470	0
195	20240514	181700	14503885	2470	2470	2470	2470	0
196	20240514	181600	14503885	2470	2470	2470	2470	0
197	20240514	181500	14503885	2470	2470	2470	2470	0
198	20240514	181400	14503885	2470	2470	2470	2470	0
199	20240514	181300	14503885	2470	2470	2470	2470	0
200	20240514	181200	14503885	2470	2470	2470	2470	0
201	20240514	181100	14503885	2470	2470	2470	2470	0
202	20240514	181000	14503885	2470	2470	2470	2470	0
203	20240514	180900	14503885	2470	2470	2470	2470	0
204	20240514	180800	14503885	2470	2470	2470	2470	0
205	20240514	180700	14503885	2470	2470	2470	2470	0
206	20240514	180600	14503885	2470	2470	2470	2470	0
207	20240514	180500	14503885	2470	2470	2470	2470	0
208	20240514	180400	14503885	2470	2470	2470	2470	0
209	20240514	180300	14503885	2470	2470	2470	2470	0
210	20240514	180200	14503885	2470	2470	2470	2470	0
211	20240514	180100	14503885	2470	2470	2470	2470	0
212	20240514	180000	14503885	2470	2470	2470	2470	444
213	20240514	175900	14503885	2470	2470	2470	2470	0
214	20240514	175800	14503885	2470	2470	2470	2470	0
215	20240514	175700	14503885	2470	2470	2470	2470	0
216	20240514	175600	14503885	2470	2470	2470	2470	0
217	20240514	175500	14503885	2470	2470	2470	2470	0
218	20240514	175400	14503885	2470	2470	2470	2470	0
219	20240514	175300	14503885	2470	2470	2470	2470	0
220	20240514	175200	14503885	2470	2470	2470	2470	0
221	20240514	175100	14503885	2470	2470	2470	2470	0
222	20240514	175000	14503885	2470	2470	2470	2470	0
223	20240514	174900	14503885	2470	2470	2470	2470	0
224	20240514	174800	14503885	2470	2470	2470	2470	0
225	20240514	174700	14503885	2470	2470	2470	2470	0
226	20240514	174600	14503885	2470	2470	2470	2470	0
227	20240514	174500	14503885	2470	2470	2470	2470	0
228	20240514	174400	14503885	2470	2470	2470	2470	0
229	20240514	174300	14503885	2470	2470	2470	2470	0
230	20240514	174200	14503885	2470	2470	2470	2470	0
231	20240514	174100	14503885	2470	2470	2470	2470	0
232	20240514	174000	14503885	2470	2470	2470	2470	0
233	20240514	173900	14503885	2470	2470	2470	2470	0
234	20240514	173800	14503885	2470	2470	2470	2470	0
235	20240514	173700	14503885	2470	2470	2470	2470	0
236	20240514	173600	14503885	2470	2470	2470	2470	0
237	20240514	173500	14503885	2470	2470	2470	2470	0
238	20240514	173400	14503885	2470	2470	2470	2470	0
239	20240514	173300	14503885	2470	2470	2470	2470	0
240	20240514	173200	14503885	2470	2470	2470	2470	0
241	20240514	173100	14503885	2470	2470	2470	2470	0
242	20240514	173000	14503885	2470	2470	2470	2470	444
243	20240514	172900	14503885	2470	2470	2470	2470	0
244	20240514	172800	14503885	2470	2470	2470	2470	0
245	20240514	172700	14503885	2470	2470	2470	2470	0
246	20240514	172600	14503885	2470	2470	2470	2470	0
247	20240514	172500	14503885	2470	2470	2470	2470	0
248	20240514	172400	14503885	2470	2470	2470	2470	0
249	20240514	172300	14503885	2470	2470	2470	2470	0
250	20240514	172200	14503885	2470	2470	2470	2470	0
251	20240514	172100	14503885	2470	2470	2470	2470	0
252	20240514	172000	14503885	2470	2470	2470	2470	0
253	20240514	171900	14503885	2470	2470	2470	2470	0
254	20240514	171800	14503885	2470	2470	2470	2470	0
255	20240514	171700	14503885	2470	2470	2470	2470	0
256	20240514	171600	14503885	2470	2470	2470	2470	0
257	20240514	171500	14503885	2470	2470	2470	2470	0
258	20240514	171400	14503885	2470	2470	2470	2470	0
259	20240514	171300	14503885	2470	2470	2470	2470	0
260	20240514	171200	14503885	2470	2470	2470	2470	0
261	20240514	171100	14503885	2470	2470	2470	2470	0
262	20240514	171000	14503885	2470	2470	2470	2470	0
263	20240514	170900	14503885	2470	2470	2470	2470	0
264	20240514	170800	14503885	2470	2470	2470	2470	0
265	20240514	170700	14503885	2470	2470	2470	2470	0
266	20240514	170600	14503885	2470	2470	2470	2470	0
267	20240514	170500	14503885	2470	2470	2470	2470	0
268	20240514	170400	14503885	2470	2470	2470	2470	0
269	20240514	170300	14503885	2470	2470	2470	2470	0
270	20240514	170200	14503885	2470	2470	2470	2470	0
271	20240514	170100	14503885	2470	2470	2470	2470	0
272	20240514	170000	14503885	2470	2470	2470	2470	444
273	20240514	165900	14503885	2470	2470	2470	2470	0
274	20240514	165800	14503885	2470	2470	2470	2470	0
275	20240514	165700	14503885	2470	2470	2470	2470	0
276	20240514	165600	14503885	2470	2470	2470	2470	0
277	20240514	165500	14503885	2470	2470	2470	2470	0
278	20240514	165400	14503885	2470	2470	2470	2470	0
279	20240514	165300	14503885	2470	2470	2470	2470	0
280	20240514	165200	14503885	2470	2470	2470	2470	0
281	20240514	165100	14503885	2470	2470	2470	2470	0
282	20240514	165000	14503885	2470	2470	2470	2470	0
283	20240514	164900	14503885	2470	2470	2470	2470	0
284	20240514	164800	14503885	2470	2470	2470	2470	0
285	20240514	164700	14503885	2470	2470	2470	2470	0
286	20240514	164600	14503885	2470	2470	2470	2470	0
287	20240514	164500	14503885	2470	2470	2470	2470	0
288	20240514	164400	14503885	2470	2470	2470	2470	0
289	20240514	164300	14503885	2470	2470	2470	2470	0
290	20240514	164200	14503885	2470	2470	2470	2470	0
291	20240514	164100	14503885	2470	2470	2470	2470	0
292	20240514	164000	14503885	2470	2470	2470	2470	0
293	20240514	163900	14503885	2470	2470	2470	2470	0
294	20240514	163800	14503885	2470	2470	2470	2470	0
295	20240514	163700	14503885	2470	2470	2470	2470	0
296	20240514	163600	14503885	2470	2470	2470	2470	0
297	20240514	163500	14503885	2470	2470	2470	2470	0
298	20240514	163400	14503885	2470	2470	2470	2470	0
299	20240514	163300	14503885	2470	2470	2470	2470	0
300	20240514	163200	14503885	2470	2470	2470	2470	0
301	20240514	163100	14503885	2470	2470	2470	2470	0
302	20240514	163000	14503885	2470	2470	2470	2470	444
303	20240514	162900	14503885	2470	2470	2470	2470	0
304	20240514	162800	14503885	2470	2470	2470	2470	0
305	20240514	162700	14503885	2470	2470	2470	2470	0
306	20240514	162600	14503885	2470	2470	2470	2470	0
307	20240514	162500	14503885	2470	2470	2470	2470	0
308	20240514	162400	14503885	2470	2470	2470	2470	0
309	20240514	162300	14503885	2470	2470	2470	2470	0
310	20240514	162200	14503885	2470	2470	2470	2470	0
311	20240514	162100	14503885	2470	2470	2470	2470	0
312	20240514	162000	14503885	2470	2470	2470	2470	0
313	20240514	161900	14503885	2470	2470	2470	2470	0
314	20240514	161800	14503885	2470	2470	2470	2470	0
315	20240514	161700	14503885	2470	2470	2470	2470	0
316	20240514	161600	14503885	2470	2470	2470	2470	0
317	20240514	161500	14503885	2470	2470	2470	2470	0
318	20240514	161400	14503885	2470	2470	2470	2470	0
319	20240514	161300	14503885	2470	2470	2470	2470	0
320	20240514	161200	14503885	2470	2470	2470	2470	0
321	20240514	161100	14503885	2470	2470	2470	2470	0
322	20240514	161000	14503885	2470	2470	2470	2470	0
323	20240514	160900	14503885	2470	2470	2470	2470	0
324	20240514	160800	14503885	2470	2470	2470	2470	0
325	20240514	160700	14503885	2470	2470	2470	2470	0
326	20240514	160600	14503885	2470	2470	2470	2470	0
327	20240514	160500	14503885	2470	2470	2470	2470	0
328	20240514	160400	14503885	2470	2470	2470	2470	0
329	20240514	160300	14503885	2470	2470	2470	2470	0
330	20240514	160200	14503885	2470	2470	2470	2470	0
331	20240514	160100	14503885	2470	2470	2470	2470	0
332	20240514	160000	14503885	2470	2470	2470	2470	444
333	20240514	155900	14503885	2470	2470	2470	2470	0
334	20240514	155800	14503885	2470	2470	2470	2470	0
335	20240514	155700	14503885	2470	2470	2470	2470	0
336	20240514	155600	14503885	2470	2470	2470	2470	0
337	20240514	155500	14503885	2470	2470	2470	2470	0
338	20240514	155400	14503885	2470	2470	2470	2470	0
339	20240514	155300	14503885	2470	2470	2470	2470	0
340	20240514	155200	14503885	2470	2470	2470	2470	0
341	20240514	155100	14503885	2470	2470	2470	2470	0
342	20240514	155000	14503885	2470	2470	2470	2470	0
343	20240514	154900	14503885	2470	2470	2470	2470	0
344	20240514	154800	14503885	2470	2470	2470	2470	0
345	20240514	154700	14503885	2470	2470	2470	2470	0
346	20240514	154600	14503885	2470	2470	2470	2470	0
347	20240514	154500	14503885	2470	2470	2470	2470	0
348	20240514	154400	14503885	2470	2470	2470	2470	0
349	20240514	154300	14503885	2470	2470	2470	2470	0
350	20240514	154200	14503885	2470	2470	2470	2470	0
351	20240514	154100	14503885	2470	2470	2470	2470	0
352	20240514	154000	14503885	2470	2470	2470	2470	0
353	20240514	153900	14503885	2470	2470	2470	2470	0
354	20240514	153800	14503885	2470	2470	2470	2470	0
355	20240514	153700	14503885	2470	2470	2470	2470	0
356	20240514	153600	14503885	2470	2470	2470	2470	0
357	20240514	153500	14503885	2470	2470	2470	2470	0
358	20240514	153400	14503885	2470	2470	2470	2470	0
359	20240514	153300	14503885	2470	2470	2470	2470	0
360	20240514	153200	14503885	2470	2470	2470	2470	0
361	20240514	153100	14503885	2470	2470	2470	2470	0
362	20240514	153000	14503885	2470	2470	2470	2470	888
363	20240514	152900	13407205	2465	2465	2465	2465	0
364	20240514	152800	13407205	2465	2465	2465	2465	0
365	20240514	152700	13407205	2465	2465	2465	2465	0
366	20240514	152600	13407205	2465	2465	2465	2465	0
367	20240514	152500	13407205	2465	2465	2465	2465	0
368	20240514	152400	13407205	2465	2465	2465	2465	0
369	20240514	152300	13407205	2465	2465	2465	2465	0
370	20240514	152200	13407205	2465	2465	2465	2465	0
371	20240514	152100	13407205	2465	2465	2465	2465	0
372	20240514	152000	13407205	2465	2465	2465	2465	0
373	20240514	151900	13407205	2465	2460	2465	2460	261
374	20240514	151800	12765120	2465	2465	2465	2465	0
375	20240514	151700	12765120	2465	2465	2465	2465	0
376	20240514	151600	12765120	2465	2465	2465	2465	5
377	20240514	151500	12752795	2450	2450	2450	2450	0
378	20240514	151400	12752795	2450	2455	2455	2450	120
379	20240514	151300	12458695	2465	2465	2465	2465	0
380	20240514	151200	12458695	2465	2465	2465	2465	0
381	20240514	151100	12458695	2465	2465	2465	2465	0
382	20240514	151000	12458695	2465	2465	2465	2465	0
383	20240514	150900	12458695	2465	2465	2465	2465	0
384	20240514	150800	12458695	2465	2465	2465	2465	0
385	20240514	150700	12458695	2465	2465	2465	2465	0
386	20240514	150600	12458695	2465	2465	2465	2465	0
387	20240514	150500	12458695	2465	2465	2465	2465	0
388	20240514	150400	12458695	2465	2465	2465	2465	0
389	20240514	150300	12458695	2465	2465	2465	2465	0
390	20240514	150200	12458695	2465	2465	2465	2465	0
391	20240514	150100	12458695	2465	2465	2465	2465	0
392	20240514	150000	12458695	2465	2465	2465	2465	0
393	20240514	145900	12458695	2465	2465	2465	2465	5
394	20240514	145800	12446370	2450	2450	2450	2450	0
395	20240514	145700	12446370	2450	2450	2450	2450	0
396	20240514	145600	12446370	2450	2450	2450	2450	0
397	20240514	145500	12446370	2450	2450	2450	2450	0
398	20240514	145400	12446370	2450	2450	2450	2450	0
399	20240514	145300	12446370	2450	2450	2450	2450	0
400	20240514	145200	12446370	2450	2450	2450	2450	0
401	20240514	145100	12446370	2450	2450	2450	2450	0
402	20240514	145000	12446370	2450	2450	2450	2450	0
403	20240514	144900	12446370	2450	2450	2450	2450	0
404	20240514	144800	12446370	2450	2450	2450	2450	0
405	20240514	144700	12446370	2450	2450	2450	2450	0
406	20240514	144600	12446370	2450	2450	2450	2450	0
407	20240514	144500	12446370	2450	2450	2450	2450	0
408	20240514	144400	12446370	2450	2450	2450	2450	457
409	20240514	144300	11326720	2450	2450	2450	2450	0
410	20240514	144200	11326720	2450	2450	2450	2450	0
411	20240514	144100	11326720	2450	2450	2450	2450	0
412	20240514	144000	11326720	2450	2450	2450	2450	0
413	20240514	143900	11326720	2450	2450	2450	2450	0
414	20240514	143800	11326720	2450	2450	2450	2450	36
415	20240514	143700	11238520	2445	2445	2445	2445	0
416	20240514	143600	11238520	2445	2445	2445	2445	0
417	20240514	143500	11238520	2445	2445	2445	2445	0
418	20240514	143400	11238520	2445	2445	2445	2445	0
419	20240514	143300	11238520	2445	2445	2445	2445	0
420	20240514	143200	11238520	2445	2450	2450	2445	36
421	20240514	143100	11150465	2450	2450	2450	2450	0
422	20240514	143000	11150465	2450	2450	2450	2450	0
423	20240514	142900	11150465	2450	2450	2450	2450	0
424	20240514	142800	11150465	2450	2450	2450	2450	0
425	20240514	142700	11150465	2450	2450	2450	2450	0
426	20240514	142600	11150465	2450	2450	2450	2450	0
427	20240514	142500	11150465	2450	2450	2450	2450	0
428	20240514	142400	11150465	2450	2450	2450	2450	0
429	20240514	142300	11150465	2450	2450	2450	2450	0
430	20240514	142200	11150465	2450	2450	2450	2450	0
431	20240514	142100	11150465	2450	2450	2450	2450	0
432	20240514	142000	11150465	2450	2450	2450	2450	0
433	20240514	141900	11150465	2450	2450	2450	2450	0
434	20240514	141800	11150465	2450	2450	2450	2450	0
435	20240514	141700	11150465	2450	2450	2450	2450	0
436	20240514	141600	11150465	2450	2450	2450	2450	0
437	20240514	141500	11150465	2450	2450	2450	2450	0
438	20240514	141400	11150465	2450	2450	2450	2450	0
439	20240514	141300	11150465	2450	2450	2450	2450	0
440	20240514	141200	11150465	2450	2450	2450	2450	0
441	20240514	141100	11150465	2450	2450	2450	2450	0
442	20240514	141000	11150465	2450	2450	2450	2450	0
443	20240514	140900	11150465	2450	2450	2450	2450	291
444	20240514	140800	10437515	2450	2450	2450	2450	4
445	20240514	140700	10427715	2450	2450	2450	2450	0
446	20240514	140600	10427715	2450	2450	2450	2450	0
447	20240514	140500	10427715	2450	2450	2450	2450	0
448	20240514	140400	10427715	2450	2450	2450	2450	0
449	20240514	140300	10427715	2450	2450	2450	2450	0
450	20240514	140200	10427715	2450	2450	2450	2450	0
451	20240514	140100	10427715	2450	2450	2450	2450	0
452	20240514	140000	10427715	2450	2450	2450	2450	0
453	20240514	135900	10427715	2450	2450	2450	2450	0
454	20240514	135800	10427715	2450	2450	2450	2450	0
455	20240514	135700	10427715	2450	2450	2450	2450	0
456	20240514	135600	10427715	2450	2450	2450	2450	0
457	20240514	135500	10427715	2450	2450	2450	2450	0
458	20240514	135400	10427715	2450	2450	2450	2450	0
459	20240514	135300	10427715	2450	2450	2450	2450	0
460	20240514	135200	10427715	2450	2450	2450	2450	0
461	20240514	135100	10427715	2450	2450	2450	2450	0
462	20240514	135000	10427715	2450	2450	2450	2450	0
463	20240514	134900	10427715	2450	2450	2450	2450	460
464	20240514	134800	9300715	2450	2450	2450	2450	0
465	20240514	134700	9300715	2450	2450	2450	2450	0
466	20240514	134600	9300715	2450	2450	2450	2450	100
467	20240514	134500	9055715	2450	2450	2450	2450	0
468	20240514	134400	9055715	2450	2450	2450	2450	0
469	20240514	134300	9055715	2450	2450	2450	2450	0
470	20240514	134200	9055715	2450	2450	2450	2450	0
471	20240514	134100	9055715	2450	2450	2450	2450	0
472	20240514	134000	9055715	2450	2450	2450	2450	0
473	20240514	133900	9055715	2450	2450	2450	2450	0
474	20240514	133800	9055715	2450	2450	2450	2450	0
475	20240514	133700	9055715	2450	2450	2450	2450	0
476	20240514	133600	9055715	2450	2450	2450	2450	0
477	20240514	133500	9055715	2450	2450	2450	2450	0
478	20240514	133400	9055715	2450	2450	2450	2450	0
479	20240514	133300	9055715	2450	2450	2450	2450	0
480	20240514	133200	9055715	2450	2450	2450	2450	0
481	20240514	133100	9055715	2450	2450	2450	2450	0
482	20240514	133000	9055715	2450	2450	2450	2450	0
483	20240514	132900	9055715	2450	2450	2450	2450	0
484	20240514	132800	9055715	2450	2450	2450	2450	0
485	20240514	132700	9055715	2450	2450	2450	2450	0
486	20240514	132600	9055715	2450	2450	2450	2450	0
487	20240514	132500	9055715	2450	2450	2450	2450	0
488	20240514	132400	9055715	2450	2450	2450	2450	0
489	20240514	132300	9055715	2450	2450	2450	2450	0
490	20240514	132200	9055715	2450	2450	2450	2450	0
491	20240514	132100	9055715	2450	2450	2450	2450	0
492	20240514	132000	9055715	2450	2450	2450	2450	0
493	20240514	131900	9055715	2450	2450	2450	2450	0
494	20240514	131800	9055715	2450	2450	2450	2450	0
495	20240514	131700	9055715	2450	2450	2450	2450	0
496	20240514	131600	9055715	2450	2450	2450	2450	0
497	20240514	131500	9055715	2450	2450	2450	2450	0
498	20240514	131400	9055715	2450	2450	2450	2450	0
499	20240514	131300	9055715	2450	2450	2450	2450	0
500	20240514	131200	9055715	2450	2450	2450	2450	0
501	20240514	131100	9055715	2450	2450	2450	2450	0
502	20240514	131000	9055715	2450	2450	2450	2450	0
503	20240514	130900	9055715	2450	2450	2450	2450	0
504	20240514	130800	9055715	2450	2450	2450	2450	0
505	20240514	130700	9055715	2450	2450	2450	2450	0
506	20240514	130600	9055715	2450	2450	2450	2450	0
507	20240514	130500	9055715	2450	2450	2450	2450	0
508	20240514	130400	9055715	2450	2450	2450	2450	0
509	20240514	130300	9055715	2450	2450	2450	2450	0
510	20240514	130200	9055715	2450	2445	2450	2445	5
511	20240514	130100	9043470	2435	2435	2435	2435	0
512	20240514	130000	9043470	2435	2435	2435	2435	0
513	20240514	125900	9043470	2435	2435	2435	2435	0
514	20240514	125800	9043470	2435	2435	2435	2435	0
515	20240514	125700	9043470	2435	2435	2435	2435	0
516	20240514	125600	9043470	2435	2435	2435	2435	0
517	20240514	125500	9043470	2435	2435	2435	2435	0
518	20240514	125400	9043470	2435	2435	2435	2435	0
519	20240514	125300	9043470	2435	2435	2435	2435	0
520	20240514	125200	9043470	2435	2435	2435	2435	0
521	20240514	125100	9043470	2435	2435	2435	2435	0
522	20240514	125000	9043470	2435	2435	2435	2435	1
523	20240514	124900	9041035	2430	2430	2430	2430	0
524	20240514	124800	9041035	2430	2430	2430	2430	0
525	20240514	124700	9041035	2430	2430	2430	2430	0
526	20240514	124600	9041035	2430	2430	2430	2430	0
527	20240514	124500	9041035	2430	2430	2430	2430	0
528	20240514	124400	9041035	2430	2430	2430	2430	0
529	20240514	124300	9041035	2430	2430	2430	2430	0
530	20240514	124200	9041035	2430	2430	2430	2430	0
531	20240514	124100	9041035	2430	2430	2430	2430	0
532	20240514	124000	9041035	2430	2430	2430	2430	0
533	20240514	123900	9041035	2430	2430	2430	2430	0
534	20240514	123800	9041035	2430	2430	2430	2430	150
535	20240514	123700	8676535	2430	2430	2430	2430	0
536	20240514	123600	8676535	2430	2430	2430	2430	0
537	20240514	123500	8676535	2430	2430	2430	2430	0
538	20240514	123400	8676535	2430	2430	2430	2430	0
539	20240514	123300	8676535	2430	2430	2430	2430	0
540	20240514	123200	8676535	2430	2430	2430	2430	0
541	20240514	123100	8676535	2430	2430	2430	2430	0
542	20240514	123000	8676535	2430	2430	2430	2430	0
543	20240514	122900	8676535	2430	2430	2430	2430	0
544	20240514	122800	8676535	2430	2430	2430	2430	0
545	20240514	122700	8676535	2430	2430	2430	2430	0
546	20240514	122600	8676535	2430	2430	2430	2430	0
547	20240514	122500	8676535	2430	2430	2430	2430	0
548	20240514	122400	8676535	2430	2430	2430	2430	0
549	20240514	122300	8676535	2430	2430	2430	2430	0
550	20240514	122200	8676535	2430	2430	2430	2430	0
551	20240514	122100	8676535	2430	2430	2430	2430	0
552	20240514	122000	8676535	2430	2430	2430	2430	0
553	20240514	121900	8676535	2430	2430	2430	2430	0
554	20240514	121800	8676535	2430	2430	2430	2430	0
555	20240514	121700	8676535	2430	2430	2430	2430	0
556	20240514	121600	8676535	2430	2430	2430	2430	0
557	20240514	121500	8676535	2430	2430	2430	2430	0
558	20240514	121400	8676535	2430	2430	2430	2430	0
559	20240514	121300	8676535	2430	2430	2430	2430	50
560	20240514	121200	8555035	2430	2430	2430	2430	0
561	20240514	121100	8555035	2430	2430	2430	2430	0
562	20240514	121000	8555035	2430	2430	2430	2430	0
563	20240514	120900	8555035	2430	2430	2430	2430	0
564	20240514	120800	8555035	2430	2430	2430	2430	0
565	20240514	120700	8555035	2430	2430	2430	2430	0
566	20240514	120600	8555035	2430	2430	2430	2430	0
567	20240514	120500	8555035	2430	2430	2430	2430	0
568	20240514	120400	8555035	2430	2430	2430	2430	0
569	20240514	120300	8555035	2430	2430	2430	2430	0
570	20240514	120200	8555035	2430	2430	2430	2430	0
571	20240514	120100	8555035	2430	2430	2430	2430	0
572	20240514	120000	8555035	2430	2430	2430	2430	0
573	20240514	115900	8555035	2430	2430	2430	2430	0
574	20240514	115800	8555035	2430	2445	2445	2430	50
575	20240514	115700	8433370	2445	2445	2445	2445	0
576	20240514	115600	8433370	2445	2445	2445	2445	0
577	20240514	115500	8433370	2445	2445	2445	2445	0
578	20240514	115400	8433370	2445	2445	2445	2445	1
579	20240514	115300	8430925	2440	2440	2440	2440	0
580	20240514	115200	8430925	2440	2440	2440	2440	0
581	20240514	115100	8430925	2440	2440	2440	2440	0
582	20240514	115000	8430925	2440	2440	2440	2440	0
583	20240514	114900	8430925	2440	2440	2440	2440	0
584	20240514	114800	8430925	2440	2440	2440	2440	0
585	20240514	114700	8430925	2440	2440	2440	2440	0
586	20240514	114600	8430925	2440	2440	2440	2440	0
587	20240514	114500	8430925	2440	2440	2440	2440	0
588	20240514	114400	8430925	2440	2440	2440	2440	0
589	20240514	114300	8430925	2440	2440	2440	2440	0
590	20240514	114200	8430925	2440	2440	2440	2440	0
591	20240514	114100	8430925	2440	2440	2440	2440	0
592	20240514	114000	8430925	2440	2440	2440	2440	0
593	20240514	113900	8430925	2440	2440	2440	2440	0
594	20240514	113800	8430925	2440	2440	2440	2440	0
595	20240514	113700	8430925	2440	2440	2440	2440	0
596	20240514	113600	8430925	2440	2440	2440	2440	0
597	20240514	113500	8430925	2440	2440	2440	2440	0
598	20240514	113400	8430925	2440	2440	2440	2440	0
599	20240514	113300	8430925	2440	2440	2440	2440	0
600	20240514	113200	8430925	2440	2440	2440	2440	0
601	20240514	113100	8430925	2440	2440	2440	2440	0
602	20240514	113000	8430925	2440	2440	2440	2440	0
603	20240514	112900	8430925	2440	2440	2440	2440	0
604	20240514	112800	8430925	2440	2440	2440	2440	0
605	20240514	112700	8430925	2440	2440	2440	2440	0
606	20240514	112600	8430925	2440	2440	2440	2440	0
607	20240514	112500	8430925	2440	2440	2440	2440	0
608	20240514	112400	8430925	2440	2440	2440	2440	0
609	20240514	112300	8430925	2440	2440	2440	2440	0
610	20240514	112200	8430925	2440	2440	2440	2440	0
611	20240514	112100	8430925	2440	2440	2440	2440	0
612	20240514	112000	8430925	2440	2440	2440	2440	0
613	20240514	111900	8430925	2440	2440	2440	2440	0
614	20240514	111800	8430925	2440	2440	2440	2440	0
615	20240514	111700	8430925	2440	2440	2440	2440	0
616	20240514	111600	8430925	2440	2440	2440	2440	0
617	20240514	111500	8430925	2440	2440	2440	2440	0
618	20240514	111400	8430925	2440	2440	2440	2440	0
619	20240514	111300	8430925	2440	2440	2440	2440	0
620	20240514	111200	8430925	2440	2440	2440	2440	0
621	20240514	111100	8430925	2440	2440	2440	2440	0
622	20240514	111000	8430925	2440	2440	2440	2440	0
623	20240514	110900	8430925	2440	2440	2440	2440	0
624	20240514	110800	8430925	2440	2440	2440	2440	0
625	20240514	110700	8430925	2440	2440	2440	2440	0
626	20240514	110600	8430925	2440	2440	2440	2440	0
627	20240514	110500	8430925	2440	2440	2440	2440	60
628	20240514	110400	8284525	2440	2445	2445	2440	1700
629	20240514	110300	4136470	2450	2450	2450	2450	1
630	20240514	110200	4134020	2450	2450	2450	2450	0
631	20240514	110100	4134020	2450	2450	2450	2450	0
632	20240514	110000	4134020	2450	2450	2450	2450	0
633	20240514	105900	4134020	2450	2450	2450	2450	0
634	20240514	105800	4134020	2450	2450	2450	2450	0
635	20240514	105700	4134020	2450	2450	2450	2450	0
636	20240514	105600	4134020	2450	2450	2450	2450	1
637	20240514	105500	4131570	2460	2460	2460	2460	0
638	20240514	105400	4131570	2460	2460	2460	2460	0
639	20240514	105300	4131570	2460	2460	2460	2460	0
640	20240514	105200	4131570	2460	2460	2460	2460	0
641	20240514	105100	4131570	2460	2460	2460	2460	0
642	20240514	105000	4131570	2460	2460	2460	2460	0
643	20240514	104900	4131570	2460	2460	2460	2460	0
644	20240514	104800	4131570	2460	2460	2460	2460	0
645	20240514	104700	4131570	2460	2460	2460	2460	0
646	20240514	104600	4131570	2460	2460	2460	2460	0
647	20240514	104500	4131570	2460	2460	2460	2460	0
648	20240514	104400	4131570	2460	2460	2460	2460	0
649	20240514	104300	4131570	2460	2460	2460	2460	0
650	20240514	104200	4131570	2460	2460	2460	2460	0
651	20240514	104100	4131570	2460	2460	2460	2460	0
652	20240514	104000	4131570	2460	2460	2460	2460	0
653	20240514	103900	4131570	2460	2460	2460	2460	0
654	20240514	103800	4131570	2460	2460	2460	2460	0
655	20240514	103700	4131570	2460	2460	2460	2460	0
656	20240514	103600	4131570	2460	2460	2460	2460	0
657	20240514	103500	4131570	2460	2460	2460	2460	1
658	20240514	103400	4129110	2445	2445	2445	2445	0
659	20240514	103300	4129110	2445	2445	2445	2445	0
660	20240514	103200	4129110	2445	2450	2450	2445	4
661	20240514	103100	4119325	2455	2455	2455	2455	1
662	20240514	103000	4116870	2440	2440	2440	2440	0
663	20240514	102900	4116870	2440	2440	2440	2440	0
664	20240514	102800	4116870	2440	2440	2440	2440	0
665	20240514	102700	4116870	2440	2455	2455	2440	550
666	20240514	102600	2774840	2440	2455	2455	2440	400
667	20240514	102500	1798395	2455	2455	2455	2455	0
668	20240514	102400	1798395	2455	2455	2455	2455	0
669	20240514	102300	1798395	2455	2455	2455	2455	0
670	20240514	102200	1798395	2455	2455	2455	2455	0
671	20240514	102100	1798395	2455	2455	2455	2455	1
672	20240514	102000	1795940	2460	2460	2460	2460	0
673	20240514	101900	1795940	2460	2460	2460	2460	0
674	20240514	101800	1795940	2460	2460	2460	2460	0
675	20240514	101700	1795940	2460	2460	2460	2460	0
676	20240514	101600	1795940	2460	2460	2460	2460	0
677	20240514	101500	1795940	2460	2460	2460	2460	0
678	20240514	101400	1795940	2460	2460	2460	2460	0
679	20240514	101300	1795940	2460	2460	2460	2460	0
680	20240514	101200	1795940	2460	2460	2460	2460	0
681	20240514	101100	1795940	2460	2460	2460	2460	0
682	20240514	101000	1795940	2460	2460	2460	2460	0
683	20240514	100900	1795940	2460	2460	2460	2460	0
684	20240514	100800	1795940	2460	2460	2460	2460	0
685	20240514	100700	1795940	2460	2455	2460	2455	5
686	20240514	100600	1783645	2455	2455	2455	2455	0
687	20240514	100500	1783645	2455	2455	2455	2455	1
688	20240514	100400	1781190	2445	2445	2445	2445	0
689	20240514	100300	1781190	2445	2445	2445	2445	0
690	20240514	100200	1781190	2445	2445	2445	2445	0
691	20240514	100100	1781190	2445	2445	2445	2445	0
692	20240514	100000	1781190	2445	2445	2445	2445	14
693	20240514	095900	1746960	2445	2445	2445	2445	0
694	20240514	095800	1746960	2445	2445	2445	2445	4
695	20240514	095700	1737180	2445	2445	2445	2445	0
696	20240514	095600	1737180	2445	2445	2445	2445	0
697	20240514	095500	1737180	2445	2445	2445	2445	0
698	20240514	095400	1737180	2445	2445	2445	2445	0
699	20240514	095300	1737180	2445	2445	2445	2445	0
700	20240514	095200	1737180	2445	2445	2445	2445	0
701	20240514	095100	1737180	2445	2445	2445	2445	0
702	20240514	095000	1737180	2445	2445	2445	2445	162
703	20240514	094900	1341090	2445	2445	2445	2445	0
704	20240514	094800	1341090	2445	2445	2445	2445	0
705	20240514	094700	1341090	2445	2445	2445	2445	0
706	20240514	094600	1341090	2445	2445	2445	2445	0
707	20240514	094500	1341090	2445	2445	2445	2445	0
708	20240514	094400	1341090	2445	2445	2445	2445	0
709	20240514	094300	1341090	2445	2445	2445	2445	0
710	20240514	094200	1341090	2445	2445	2445	2445	0
711	20240514	094100	1341090	2445	2445	2445	2445	0
712	20240514	094000	1341090	2445	2445	2445	2445	0
713	20240514	093900	1341090	2445	2445	2445	2445	0
714	20240514	093800	1341090	2445	2445	2445	2445	0
715	20240514	093700	1341090	2445	2445	2445	2445	0
716	20240514	093600	1341090	2445	2445	2445	2445	0
717	20240514	093500	1341090	2445	2445	2445	2445	0
718	20240514	093400	1341090	2445	2445	2445	2445	0
719	20240514	093300	1341090	2445	2445	2445	2445	0
720	20240514	093200	1341090	2445	2445	2445	2445	0
721	20240514	093100	1341090	2445	2445	2445	2445	0
722	20240514	093000	1341090	2445	2445	2445	2445	5
723	20240514	092900	1328865	2440	2440	2440	2440	0
724	20240514	092800	1328865	2440	2435	2440	2435	436
725	20240514	092700	265315	2435	2435	2435	2435	0
726	20240514	092600	265315	2435	2435	2435	2435	0
727	20240514	092500	265315	2435	2435	2435	2435	0
728	20240514	092400	265315	2435	2435	2435	2435	0
729	20240514	092300	265315	2435	2435	2435	2435	0
730	20240514	092200	265315	2435	2435	2435	2435	0
731	20240514	092100	265315	2435	2435	2435	2435	0
732	20240514	092000	265315	2435	2435	2435	2435	0
733	20240514	091900	265315	2435	2435	2435	2435	0
734	20240514	091800	265315	2435	2435	2435	2435	0
735	20240514	091700	265315	2435	2435	2435	2435	0
736	20240514	091600	265315	2435	2435	2435	2435	0
737	20240514	091500	265315	2435	2435	2435	2435	0
738	20240514	091400	265315	2435	2435	2435	2435	10
739	20240514	091300	240965	2435	2435	2435	2435	0
740	20240514	091200	240965	2435	2435	2435	2435	0
741	20240514	091100	240965	2435	2435	2435	2435	0
742	20240514	091000	240965	2435	2435	2435	2435	1
743	20240514	090900	238530	2430	2430	2430	2430	0
744	20240514	090800	238530	2430	2430	2430	2430	0
745	20240514	090700	238530	2430	2430	2430	2430	0
746	20240514	090600	238530	2430	2430	2430	2430	1
747	20240514	090500	236100	2445	2445	2445	2445	0
748	20240514	090400	236100	2445	2445	2445	2445	0
749	20240514	090300	236100	2445	2445	2445	2445	50
750	20240514	090200	113850	2475	2475	2475	2475	0
751	20240514	090100	113850	2475	2475	2475	2475	0
752	20240514	090000	113850	2475	2475	2475	2475	46