KissMeData/303360/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	210100	88062430	2860	2860	2860	2860	572
3	20240514	210000	88062430	2860	2860	2860	2860	0
4	20240514	205900	88062430	2860	2860	2860	2860	0
5	20240514	205800	88062430	2860	2860	2860	2860	0
6	20240514	205700	88062430	2860	2860	2860	2860	0
7	20240514	205600	88062430	2860	2860	2860	2860	0
8	20240514	205500	88062430	2860	2860	2860	2860	0
9	20240514	205400	88062430	2860	2860	2860	2860	0
10	20240514	205300	88062430	2860	2860	2860	2860	0
11	20240514	205200	88062430	2860	2860	2860	2860	0
12	20240514	205100	88062430	2860	2860	2860	2860	0
13	20240514	205000	88062430	2860	2860	2860	2860	0
14	20240514	204900	88062430	2860	2860	2860	2860	0
15	20240514	204800	88062430	2860	2860	2860	2860	0
16	20240514	204700	88062430	2860	2860	2860	2860	0
17	20240514	204600	88062430	2860	2860	2860	2860	0
18	20240514	204500	88062430	2860	2860	2860	2860	0
19	20240514	204400	88062430	2860	2860	2860	2860	0
20	20240514	204300	88062430	2860	2860	2860	2860	0
21	20240514	204200	88062430	2860	2860	2860	2860	0
22	20240514	204100	88062430	2860	2860	2860	2860	0
23	20240514	204000	88062430	2860	2860	2860	2860	0
24	20240514	203900	88062430	2860	2860	2860	2860	0
25	20240514	203800	88062430	2860	2860	2860	2860	0
26	20240514	203700	88062430	2860	2860	2860	2860	0
27	20240514	203600	88062430	2860	2860	2860	2860	0
28	20240514	203500	88062430	2860	2860	2860	2860	0
29	20240514	203400	88062430	2860	2860	2860	2860	0
30	20240514	203300	88062430	2860	2860	2860	2860	0
31	20240514	203200	88062430	2860	2860	2860	2860	0
32	20240514	203100	88062430	2860	2860	2860	2860	572
33	20240514	203000	88062430	2860	2860	2860	2860	0
34	20240514	202900	88062430	2860	2860	2860	2860	0
35	20240514	202800	88062430	2860	2860	2860	2860	0
36	20240514	202700	88062430	2860	2860	2860	2860	0
37	20240514	202600	88062430	2860	2860	2860	2860	0
38	20240514	202500	88062430	2860	2860	2860	2860	0
39	20240514	202400	88062430	2860	2860	2860	2860	0
40	20240514	202300	88062430	2860	2860	2860	2860	0
41	20240514	202200	88062430	2860	2860	2860	2860	0
42	20240514	202100	88062430	2860	2860	2860	2860	0
43	20240514	202000	88062430	2860	2860	2860	2860	0
44	20240514	201900	88062430	2860	2860	2860	2860	0
45	20240514	201800	88062430	2860	2860	2860	2860	0
46	20240514	201700	88062430	2860	2860	2860	2860	0
47	20240514	201600	88062430	2860	2860	2860	2860	0
48	20240514	201500	88062430	2860	2860	2860	2860	0
49	20240514	201400	88062430	2860	2860	2860	2860	0
50	20240514	201300	88062430	2860	2860	2860	2860	0
51	20240514	201200	88062430	2860	2860	2860	2860	0
52	20240514	201100	88062430	2860	2860	2860	2860	0
53	20240514	201000	88062430	2860	2860	2860	2860	0
54	20240514	200900	88062430	2860	2860	2860	2860	0
55	20240514	200800	88062430	2860	2860	2860	2860	0
56	20240514	200700	88062430	2860	2860	2860	2860	0
57	20240514	200600	88062430	2860	2860	2860	2860	0
58	20240514	200500	88062430	2860	2860	2860	2860	0
59	20240514	200400	88062430	2860	2860	2860	2860	0
60	20240514	200300	88062430	2860	2860	2860	2860	0
61	20240514	200200	88062430	2860	2860	2860	2860	0
62	20240514	200100	88062430	2860	2860	2860	2860	572
63	20240514	200000	88062430	2860	2860	2860	2860	0
64	20240514	195900	88062430	2860	2860	2860	2860	0
65	20240514	195800	88062430	2860	2860	2860	2860	0
66	20240514	195700	88062430	2860	2860	2860	2860	0
67	20240514	195600	88062430	2860	2860	2860	2860	0
68	20240514	195500	88062430	2860	2860	2860	2860	0
69	20240514	195400	88062430	2860	2860	2860	2860	0
70	20240514	195300	88062430	2860	2860	2860	2860	0
71	20240514	195200	88062430	2860	2860	2860	2860	0
72	20240514	195100	88062430	2860	2860	2860	2860	0
73	20240514	195000	88062430	2860	2860	2860	2860	0
74	20240514	194900	88062430	2860	2860	2860	2860	0
75	20240514	194800	88062430	2860	2860	2860	2860	0
76	20240514	194700	88062430	2860	2860	2860	2860	0
77	20240514	194600	88062430	2860	2860	2860	2860	0
78	20240514	194500	88062430	2860	2860	2860	2860	0
79	20240514	194400	88062430	2860	2860	2860	2860	0
80	20240514	194300	88062430	2860	2860	2860	2860	0
81	20240514	194200	88062430	2860	2860	2860	2860	0
82	20240514	194100	88062430	2860	2860	2860	2860	0
83	20240514	194000	88062430	2860	2860	2860	2860	0
84	20240514	193900	88062430	2860	2860	2860	2860	0
85	20240514	193800	88062430	2860	2860	2860	2860	0
86	20240514	193700	88062430	2860	2860	2860	2860	0
87	20240514	193600	88062430	2860	2860	2860	2860	0
88	20240514	193500	88062430	2860	2860	2860	2860	0
89	20240514	193400	88062430	2860	2860	2860	2860	0
90	20240514	193300	88062430	2860	2860	2860	2860	0
91	20240514	193200	88062430	2860	2860	2860	2860	0
92	20240514	193100	88062430	2860	2860	2860	2860	572
93	20240514	193000	88062430	2860	2860	2860	2860	0
94	20240514	192900	88062430	2860	2860	2860	2860	0
95	20240514	192800	88062430	2860	2860	2860	2860	0
96	20240514	192700	88062430	2860	2860	2860	2860	0
97	20240514	192600	88062430	2860	2860	2860	2860	0
98	20240514	192500	88062430	2860	2860	2860	2860	0
99	20240514	192400	88062430	2860	2860	2860	2860	0
100	20240514	192300	88062430	2860	2860	2860	2860	0
101	20240514	192200	88062430	2860	2860	2860	2860	0
102	20240514	192100	88062430	2860	2860	2860	2860	0
103	20240514	192000	88062430	2860	2860	2860	2860	0
104	20240514	191900	88062430	2860	2860	2860	2860	0
105	20240514	191800	88062430	2860	2860	2860	2860	0
106	20240514	191700	88062430	2860	2860	2860	2860	0
107	20240514	191600	88062430	2860	2860	2860	2860	0
108	20240514	191500	88062430	2860	2860	2860	2860	0
109	20240514	191400	88062430	2860	2860	2860	2860	0
110	20240514	191300	88062430	2860	2860	2860	2860	0
111	20240514	191200	88062430	2860	2860	2860	2860	0
112	20240514	191100	88062430	2860	2860	2860	2860	0
113	20240514	191000	88062430	2860	2860	2860	2860	0
114	20240514	190900	88062430	2860	2860	2860	2860	0
115	20240514	190800	88062430	2860	2860	2860	2860	0
116	20240514	190700	88062430	2860	2860	2860	2860	0
117	20240514	190600	88062430	2860	2860	2860	2860	0
118	20240514	190500	88062430	2860	2860	2860	2860	0
119	20240514	190400	88062430	2860	2860	2860	2860	0
120	20240514	190300	88062430	2860	2860	2860	2860	0
121	20240514	190200	88062430	2860	2860	2860	2860	0
122	20240514	190100	88062430	2860	2860	2860	2860	572
123	20240514	190000	88062430	2860	2860	2860	2860	0
124	20240514	185900	88062430	2860	2860	2860	2860	0
125	20240514	185800	88062430	2860	2860	2860	2860	0
126	20240514	185700	88062430	2860	2860	2860	2860	0
127	20240514	185600	88062430	2860	2860	2860	2860	0
128	20240514	185500	88062430	2860	2860	2860	2860	0
129	20240514	185400	88062430	2860	2860	2860	2860	0
130	20240514	185300	88062430	2860	2860	2860	2860	0
131	20240514	185200	88062430	2860	2860	2860	2860	0
132	20240514	185100	88062430	2860	2860	2860	2860	0
133	20240514	185000	88062430	2860	2860	2860	2860	0
134	20240514	184900	88062430	2860	2860	2860	2860	0
135	20240514	184800	88062430	2860	2860	2860	2860	0
136	20240514	184700	88062430	2860	2860	2860	2860	0
137	20240514	184600	88062430	2860	2860	2860	2860	0
138	20240514	184500	88062430	2860	2860	2860	2860	0
139	20240514	184400	88062430	2860	2860	2860	2860	0
140	20240514	184300	88062430	2860	2860	2860	2860	0
141	20240514	184200	88062430	2860	2860	2860	2860	0
142	20240514	184100	88062430	2860	2860	2860	2860	0
143	20240514	184000	88062430	2860	2860	2860	2860	0
144	20240514	183900	88062430	2860	2860	2860	2860	0
145	20240514	183800	88062430	2860	2860	2860	2860	0
146	20240514	183700	88062430	2860	2860	2860	2860	0
147	20240514	183600	88062430	2860	2860	2860	2860	0
148	20240514	183500	88062430	2860	2860	2860	2860	0
149	20240514	183400	88062430	2860	2860	2860	2860	0
150	20240514	183300	88062430	2860	2860	2860	2860	0
151	20240514	183200	88062430	2860	2860	2860	2860	0
152	20240514	183100	88062430	2860	2860	2860	2860	572
153	20240514	183000	88062430	2860	2860	2860	2860	0
154	20240514	182900	88062430	2860	2860	2860	2860	0
155	20240514	182800	88062430	2860	2860	2860	2860	0
156	20240514	182700	88062430	2860	2860	2860	2860	0
157	20240514	182600	88062430	2860	2860	2860	2860	0
158	20240514	182500	88062430	2860	2860	2860	2860	0
159	20240514	182400	88062430	2860	2860	2860	2860	0
160	20240514	182300	88062430	2860	2860	2860	2860	0
161	20240514	182200	88062430	2860	2860	2860	2860	0
162	20240514	182100	88062430	2860	2860	2860	2860	0
163	20240514	182000	88062430	2860	2860	2860	2860	0
164	20240514	181900	88062430	2860	2860	2860	2860	0
165	20240514	181800	88062430	2860	2860	2860	2860	0
166	20240514	181700	88062430	2860	2860	2860	2860	0
167	20240514	181600	88062430	2860	2860	2860	2860	0
168	20240514	181500	88062430	2860	2860	2860	2860	0
169	20240514	181400	88062430	2860	2860	2860	2860	0
170	20240514	181300	88062430	2860	2860	2860	2860	0
171	20240514	181200	88062430	2860	2860	2860	2860	0
172	20240514	181100	88062430	2860	2860	2860	2860	0
173	20240514	181000	88062430	2860	2860	2860	2860	0
174	20240514	180900	88062430	2860	2860	2860	2860	0
175	20240514	180800	88062430	2860	2860	2860	2860	0
176	20240514	180700	88062430	2860	2860	2860	2860	0
177	20240514	180600	88062430	2860	2860	2860	2860	0
178	20240514	180500	88062430	2860	2860	2860	2860	0
179	20240514	180400	88062430	2860	2860	2860	2860	0
180	20240514	180300	88062430	2860	2860	2860	2860	0
181	20240514	180200	88062430	2860	2860	2860	2860	0
182	20240514	180100	88062430	2860	2860	2860	2860	572
183	20240514	180000	88062430	2860	2860	2860	2860	0
184	20240514	175900	88062430	2860	2860	2860	2860	0
185	20240514	175800	88062430	2860	2860	2860	2860	0
186	20240514	175700	88062430	2860	2860	2860	2860	0
187	20240514	175600	88062430	2860	2860	2860	2860	0
188	20240514	175500	88062430	2860	2860	2860	2860	0
189	20240514	175400	88062430	2860	2860	2860	2860	0
190	20240514	175300	88062430	2860	2860	2860	2860	0
191	20240514	175200	88062430	2860	2860	2860	2860	0
192	20240514	175100	88062430	2860	2860	2860	2860	0
193	20240514	175000	88062430	2860	2860	2860	2860	0
194	20240514	174900	88062430	2860	2860	2860	2860	0
195	20240514	174800	88062430	2860	2860	2860	2860	0
196	20240514	174700	88062430	2860	2860	2860	2860	0
197	20240514	174600	88062430	2860	2860	2860	2860	0
198	20240514	174500	88062430	2860	2860	2860	2860	0
199	20240514	174400	88062430	2860	2860	2860	2860	0
200	20240514	174300	88062430	2860	2860	2860	2860	0
201	20240514	174200	88062430	2860	2860	2860	2860	0
202	20240514	174100	88062430	2860	2860	2860	2860	0
203	20240514	174000	88062430	2860	2860	2860	2860	0
204	20240514	173900	88062430	2860	2860	2860	2860	0
205	20240514	173800	88062430	2860	2860	2860	2860	0
206	20240514	173700	88062430	2860	2860	2860	2860	0
207	20240514	173600	88062430	2860	2860	2860	2860	0
208	20240514	173500	88062430	2860	2860	2860	2860	0
209	20240514	173400	88062430	2860	2860	2860	2860	0
210	20240514	173300	88062430	2860	2860	2860	2860	0
211	20240514	173200	88062430	2860	2860	2860	2860	0
212	20240514	173100	88062430	2860	2860	2860	2860	572
213	20240514	173000	88062430	2860	2860	2860	2860	0
214	20240514	172900	88062430	2860	2860	2860	2860	0
215	20240514	172800	88062430	2860	2860	2860	2860	0
216	20240514	172700	88062430	2860	2860	2860	2860	0
217	20240514	172600	88062430	2860	2860	2860	2860	0
218	20240514	172500	88062430	2860	2860	2860	2860	0
219	20240514	172400	88062430	2860	2860	2860	2860	0
220	20240514	172300	88062430	2860	2860	2860	2860	0
221	20240514	172200	88062430	2860	2860	2860	2860	0
222	20240514	172100	88062430	2860	2860	2860	2860	0
223	20240514	172000	88062430	2860	2860	2860	2860	0
224	20240514	171900	88062430	2860	2860	2860	2860	0
225	20240514	171800	88062430	2860	2860	2860	2860	0
226	20240514	171700	88062430	2860	2860	2860	2860	0
227	20240514	171600	88062430	2860	2860	2860	2860	0
228	20240514	171500	88062430	2860	2860	2860	2860	0
229	20240514	171400	88062430	2860	2860	2860	2860	0
230	20240514	171300	88062430	2860	2860	2860	2860	0
231	20240514	171200	88062430	2860	2860	2860	2860	0
232	20240514	171100	88062430	2860	2860	2860	2860	0
233	20240514	171000	88062430	2860	2860	2860	2860	0
234	20240514	170900	88062430	2860	2860	2860	2860	0
235	20240514	170800	88062430	2860	2860	2860	2860	0
236	20240514	170700	88062430	2860	2860	2860	2860	0
237	20240514	170600	88062430	2860	2860	2860	2860	0
238	20240514	170500	88062430	2860	2860	2860	2860	0
239	20240514	170400	88062430	2860	2860	2860	2860	0
240	20240514	170300	88062430	2860	2860	2860	2860	0
241	20240514	170200	88062430	2860	2860	2860	2860	0
242	20240514	170100	88062430	2860	2860	2860	2860	572
243	20240514	170000	88062430	2860	2860	2860	2860	0
244	20240514	165900	88062430	2860	2860	2860	2860	0
245	20240514	165800	88062430	2860	2860	2860	2860	0
246	20240514	165700	88062430	2860	2860	2860	2860	0
247	20240514	165600	88062430	2860	2860	2860	2860	0
248	20240514	165500	88062430	2860	2860	2860	2860	0
249	20240514	165400	88062430	2860	2860	2860	2860	0
250	20240514	165300	88062430	2860	2860	2860	2860	0
251	20240514	165200	88062430	2860	2860	2860	2860	0
252	20240514	165100	88062430	2860	2860	2860	2860	0
253	20240514	165000	88062430	2860	2860	2860	2860	0
254	20240514	164900	88062430	2860	2860	2860	2860	0
255	20240514	164800	88062430	2860	2860	2860	2860	0
256	20240514	164700	88062430	2860	2860	2860	2860	0
257	20240514	164600	88062430	2860	2860	2860	2860	0
258	20240514	164500	88062430	2860	2860	2860	2860	0
259	20240514	164400	88062430	2860	2860	2860	2860	0
260	20240514	164300	88062430	2860	2860	2860	2860	0
261	20240514	164200	88062430	2860	2860	2860	2860	0
262	20240514	164100	88062430	2860	2860	2860	2860	0
263	20240514	164000	88062430	2860	2860	2860	2860	0
264	20240514	163900	88062430	2860	2860	2860	2860	0
265	20240514	163800	88062430	2860	2860	2860	2860	0
266	20240514	163700	88062430	2860	2860	2860	2860	0
267	20240514	163600	88062430	2860	2860	2860	2860	0
268	20240514	163500	88062430	2860	2860	2860	2860	0
269	20240514	163400	88062430	2860	2860	2860	2860	0
270	20240514	163300	88062430	2860	2860	2860	2860	0
271	20240514	163200	88062430	2860	2860	2860	2860	0
272	20240514	163100	88062430	2860	2860	2860	2860	572
273	20240514	163000	88062430	2860	2860	2860	2860	0
274	20240514	162900	88062430	2860	2860	2860	2860	0
275	20240514	162800	88062430	2860	2860	2860	2860	0
276	20240514	162700	88062430	2860	2860	2860	2860	0
277	20240514	162600	88062430	2860	2860	2860	2860	0
278	20240514	162500	88062430	2860	2860	2860	2860	0
279	20240514	162400	88062430	2860	2860	2860	2860	0
280	20240514	162300	88062430	2860	2860	2860	2860	0
281	20240514	162200	88062430	2860	2860	2860	2860	0
282	20240514	162100	88062430	2860	2860	2860	2860	0
283	20240514	162000	88062430	2860	2860	2860	2860	0
284	20240514	161900	88062430	2860	2860	2860	2860	0
285	20240514	161800	88062430	2860	2860	2860	2860	0
286	20240514	161700	88062430	2860	2860	2860	2860	0
287	20240514	161600	88062430	2860	2860	2860	2860	0
288	20240514	161500	88062430	2860	2860	2860	2860	0
289	20240514	161400	88062430	2860	2860	2860	2860	0
290	20240514	161300	88062430	2860	2860	2860	2860	0
291	20240514	161200	88062430	2860	2860	2860	2860	0
292	20240514	161100	88062430	2860	2860	2860	2860	0
293	20240514	161000	88062430	2860	2860	2860	2860	0
294	20240514	160900	88062430	2860	2860	2860	2860	0
295	20240514	160800	88062430	2860	2860	2860	2860	0
296	20240514	160700	88062430	2860	2860	2860	2860	0
297	20240514	160600	88062430	2860	2860	2860	2860	0
298	20240514	160500	88062430	2860	2860	2860	2860	0
299	20240514	160400	88062430	2860	2860	2860	2860	0
300	20240514	160300	88062430	2860	2860	2860	2860	0
301	20240514	160200	88062430	2860	2860	2860	2860	0
302	20240514	160100	88062430	2860	2860	2860	2860	572
303	20240514	160000	88062430	2860	2860	2860	2860	0
304	20240514	155900	88062430	2860	2860	2860	2860	0
305	20240514	155800	88062430	2860	2860	2860	2860	0
306	20240514	155700	88062430	2860	2860	2860	2860	0
307	20240514	155600	88062430	2860	2860	2860	2860	0
308	20240514	155500	88062430	2860	2860	2860	2860	0
309	20240514	155400	88062430	2860	2860	2860	2860	0
310	20240514	155300	88062430	2860	2860	2860	2860	0
311	20240514	155200	88062430	2860	2860	2860	2860	0
312	20240514	155100	88062430	2860	2860	2860	2860	0
313	20240514	155000	88062430	2860	2860	2860	2860	0
314	20240514	154900	88062430	2860	2860	2860	2860	0
315	20240514	154800	88062430	2860	2860	2860	2860	0
316	20240514	154700	88062430	2860	2860	2860	2860	0
317	20240514	154600	88062430	2860	2860	2860	2860	0
318	20240514	154500	88062430	2860	2860	2860	2860	0
319	20240514	154400	88062430	2860	2860	2860	2860	0
320	20240514	154300	88062430	2860	2860	2860	2860	0
321	20240514	154200	88062430	2860	2860	2860	2860	0
322	20240514	154100	88062430	2860	2860	2860	2860	0
323	20240514	154000	88062430	2860	2860	2860	2860	0
324	20240514	153900	88062430	2860	2860	2860	2860	0
325	20240514	153800	88062430	2860	2860	2860	2860	0
326	20240514	153700	88062430	2860	2860	2860	2860	0
327	20240514	153600	88062430	2860	2860	2860	2860	0
328	20240514	153500	88062430	2860	2860	2860	2860	0
329	20240514	153400	88062430	2860	2860	2860	2860	0
330	20240514	153300	88062430	2860	2860	2860	2860	0
331	20240514	153200	88062430	2860	2860	2860	2860	0
332	20240514	153100	88062430	2860	2860	2860	2860	572
333	20240514	153000	88062430	2860	2860	2860	2860	572
334	20240514	152900	86426510	2860	2860	2860	2860	0
335	20240514	152800	86426510	2860	2860	2860	2860	0
336	20240514	152700	86426510	2860	2860	2860	2860	0
337	20240514	152600	86426510	2860	2860	2860	2860	0
338	20240514	152500	86426510	2860	2860	2860	2860	0
339	20240514	152400	86426510	2860	2860	2860	2860	0
340	20240514	152300	86426510	2860	2860	2860	2860	0
341	20240514	152200	86426510	2860	2860	2860	2860	0
342	20240514	152100	86426510	2860	2860	2860	2860	0
343	20240514	152000	86426510	2860	2860	2860	2860	0
344	20240514	151900	86426510	2860	2860	2860	2860	1265
345	20240514	151800	82808610	2855	2850	2855	2850	538
346	20240514	151700	81273040	2850	2850	2850	2850	404
347	20240514	151600	80121640	2845	2845	2845	2845	75
348	20240514	151500	79908265	2845	2840	2845	2840	2
349	20240514	151400	79902580	2845	2845	2845	2845	0
350	20240514	151300	79902580	2845	2845	2845	2845	0
351	20240514	151200	79902580	2845	2845	2845	2845	0
352	20240514	151100	79902580	2845	2845	2845	2845	0
353	20240514	151000	79902580	2845	2845	2845	2845	0
354	20240514	150900	79902580	2845	2845	2845	2845	2
355	20240514	150800	79896890	2850	2850	2850	2850	0
356	20240514	150700	79896890	2850	2850	2850	2850	0
357	20240514	150600	79896890	2850	2850	2850	2850	0
358	20240514	150500	79896890	2850	2845	2850	2845	2
359	20240514	150400	79891195	2850	2850	2850	2850	0
360	20240514	150300	79891195	2850	2850	2850	2850	0
361	20240514	150200	79891195	2850	2850	2850	2850	0
362	20240514	150100	79891195	2850	2850	2850	2850	0
363	20240514	150000	79891195	2850	2850	2850	2850	0
364	20240514	145900	79891195	2850	2850	2850	2850	0
365	20240514	145800	79891195	2850	2850	2850	2850	1
366	20240514	145700	79888345	2850	2855	2855	2820	3622
367	20240514	145600	69635430	2855	2855	2855	2855	14
368	20240514	145500	69595460	2855	2855	2855	2855	0
369	20240514	145400	69595460	2855	2855	2855	2855	0
370	20240514	145300	69595460	2855	2855	2855	2855	0
371	20240514	145200	69595460	2855	2855	2855	2855	0
372	20240514	145100	69595460	2855	2855	2855	2855	26
373	20240514	145000	69521230	2855	2850	2855	2850	167
374	20240514	144900	69045195	2855	2850	2855	2850	254
375	20240514	144800	68321290	2855	2855	2855	2855	0
376	20240514	144700	68321290	2855	2855	2855	2855	0
377	20240514	144600	68321290	2855	2850	2855	2850	26
378	20240514	144500	68247065	2855	2855	2855	2855	25
379	20240514	144400	68175690	2860	2860	2860	2860	0
380	20240514	144300	68175690	2860	2860	2860	2860	25
381	20240514	144200	68104190	2860	2860	2860	2860	0
382	20240514	144100	68104190	2860	2860	2860	2860	0
383	20240514	144000	68104190	2860	2860	2860	2860	0
384	20240514	143900	68104190	2860	2860	2860	2860	8
385	20240514	143800	68081310	2860	2860	2860	2860	0
386	20240514	143700	68081310	2860	2860	2860	2860	0
387	20240514	143600	68081310	2860	2860	2860	2860	0
388	20240514	143500	68081310	2860	2860	2860	2860	0
389	20240514	143400	68081310	2860	2860	2860	2860	0
390	20240514	143300	68081310	2860	2855	2860	2855	50
391	20240514	143200	67938550	2850	2855	2855	2850	102
392	20240514	143100	67647840	2860	2860	2860	2860	25
393	20240514	143000	67576340	2860	2860	2860	2860	252
394	20240514	142900	66855620	2860	2860	2860	2860	0
395	20240514	142800	66855620	2860	2860	2860	2860	0
396	20240514	142700	66855620	2860	2860	2860	2860	0
397	20240514	142600	66855620	2860	2860	2860	2860	0
398	20240514	142500	66855620	2860	2845	2860	2845	3621
399	20240514	142400	56518945	2840	2840	2840	2840	0
400	20240514	142300	56518945	2840	2845	2845	2840	24
401	20240514	142200	56450765	2845	2840	2845	2840	202
402	20240514	142100	55876995	2840	2840	2840	2840	25
403	20240514	142000	55805995	2840	2840	2840	2840	50
404	20240514	141900	55663995	2840	2840	2840	2840	0
405	20240514	141800	55663995	2840	2840	2840	2840	0
406	20240514	141700	55663995	2840	2840	2840	2840	0
407	20240514	141600	55663995	2840	2840	2840	2840	0
408	20240514	141500	55663995	2840	2840	2840	2840	0
409	20240514	141400	55663995	2840	2840	2840	2840	0
410	20240514	141300	55663995	2840	2840	2840	2840	0
411	20240514	141200	55663995	2840	2840	2840	2840	0
412	20240514	141100	55663995	2840	2840	2840	2840	0
413	20240514	141000	55663995	2840	2840	2840	2840	0
414	20240514	140900	55663995	2840	2840	2840	2840	0
415	20240514	140800	55663995	2840	2840	2840	2840	66
416	20240514	140700	55476555	2840	2840	2840	2840	0
417	20240514	140600	55476555	2840	2840	2840	2840	25
418	20240514	140500	55405555	2835	2835	2835	2835	219
419	20240514	140400	54784690	2835	2835	2835	2835	0
420	20240514	140300	54784690	2835	2835	2835	2835	0
421	20240514	140200	54784690	2835	2835	2835	2835	0
422	20240514	140100	54784690	2835	2835	2835	2835	125
423	20240514	140000	54430315	2835	2835	2835	2835	0
424	20240514	135900	54430315	2835	2835	2835	2835	0
425	20240514	135800	54430315	2835	2835	2835	2835	100
426	20240514	135700	54146815	2835	2835	2835	2835	0
427	20240514	135600	54146815	2835	2835	2835	2835	25
428	20240514	135500	54075940	2835	2835	2835	2835	0
429	20240514	135400	54075940	2835	2835	2835	2835	0
430	20240514	135300	54075940	2835	2835	2835	2835	0
431	20240514	135200	54075940	2835	2835	2835	2835	0
432	20240514	135100	54075940	2835	2835	2835	2835	0
433	20240514	135000	54075940	2835	2835	2835	2835	0
434	20240514	134900	54075940	2835	2835	2835	2835	0
435	20240514	134800	54075940	2835	2835	2835	2835	0
436	20240514	134700	54075940	2835	2835	2835	2835	0
437	20240514	134600	54075940	2835	2830	2835	2830	743
438	20240514	134500	51973235	2830	2820	2830	2820	5105
439	20240514	134400	37545030	2820	2820	2820	2820	0
440	20240514	134300	37545030	2820	2820	2820	2820	0
441	20240514	134200	37545030	2820	2820	2820	2820	0
442	20240514	134100	37545030	2820	2820	2820	2820	0
443	20240514	134000	37545030	2820	2820	2820	2820	0
444	20240514	133900	37545030	2820	2820	2820	2820	0
445	20240514	133800	37545030	2820	2820	2820	2820	25
446	20240514	133700	37474530	2820	2820	2820	2820	0
447	20240514	133600	37474530	2820	2820	2820	2820	0
448	20240514	133500	37474530	2820	2820	2820	2820	0
449	20240514	133400	37474530	2820	2820	2820	2820	0
450	20240514	133300	37474530	2820	2820	2820	2820	4
451	20240514	133200	37463250	2820	2820	2820	2820	0
452	20240514	133100	37463250	2820	2820	2820	2820	21
453	20240514	133000	37404030	2820	2820	2820	2820	25
454	20240514	132900	37333530	2820	2820	2820	2820	0
455	20240514	132800	37333530	2820	2820	2820	2820	0
456	20240514	132700	37333530	2820	2820	2820	2820	0
457	20240514	132600	37333530	2820	2820	2820	2820	10
458	20240514	132500	37305330	2820	2820	2820	2820	0
459	20240514	132400	37305330	2820	2820	2820	2820	0
460	20240514	132300	37305330	2820	2820	2820	2820	0
461	20240514	132200	37305330	2820	2820	2820	2820	0
462	20240514	132100	37305330	2820	2820	2820	2820	25
463	20240514	132000	37234830	2820	2820	2820	2820	0
464	20240514	131900	37234830	2820	2820	2820	2820	0
465	20240514	131800	37234830	2820	2820	2820	2820	1063
466	20240514	131700	34237170	2820	2820	2820	2820	0
467	20240514	131600	34237170	2820	2820	2820	2820	25
468	20240514	131500	34166670	2820	2820	2820	2820	0
469	20240514	131400	34166670	2820	2820	2820	2820	0
470	20240514	131300	34166670	2820	2820	2820	2820	0
471	20240514	131200	34166670	2820	2820	2820	2820	0
472	20240514	131100	34166670	2820	2820	2820	2820	25
473	20240514	131000	34096170	2820	2820	2820	2820	75
474	20240514	130900	33884670	2815	2815	2815	2815	0
475	20240514	130800	33884670	2815	2815	2815	2815	56
476	20240514	130700	33727030	2820	2820	2820	2820	28
477	20240514	130600	33648070	2815	2815	2815	2815	600
478	20240514	130500	31959070	2815	2815	2815	2815	27
479	20240514	130400	31883065	2820	2820	2820	2820	0
480	20240514	130300	31883065	2820	2820	2820	2820	0
481	20240514	130200	31883065	2820	2820	2820	2820	1
482	20240514	130100	31880245	2815	2820	2820	2815	32
483	20240514	130000	31790040	2820	2820	2820	2820	0
484	20240514	125900	31790040	2820	2820	2820	2820	25
485	20240514	125800	31719540	2820	2820	2820	2820	0
486	20240514	125700	31719540	2820	2820	2820	2820	0
487	20240514	125600	31719540	2820	2820	2820	2820	400
488	20240514	125500	30591540	2820	2820	2820	2820	0
489	20240514	125400	30591540	2820	2820	2820	2820	1063
490	20240514	125300	27593880	2820	2820	2820	2820	0
491	20240514	125200	27593880	2820	2820	2820	2820	0
492	20240514	125100	27593880	2820	2820	2820	2820	25
493	20240514	125000	27523380	2820	2820	2820	2820	0
494	20240514	124900	27523380	2820	2820	2820	2820	0
495	20240514	124800	27523380	2820	2820	2820	2820	0
496	20240514	124700	27523380	2820	2820	2820	2820	0
497	20240514	124600	27523380	2820	2820	2820	2820	25
498	20240514	124500	27452880	2815	2815	2815	2815	199
499	20240514	124400	26892695	2820	2820	2820	2820	1
500	20240514	124300	26889875	2815	2815	2815	2815	34
501	20240514	124200	26794165	2815	2815	2815	2815	10
502	20240514	124100	26766015	2820	2820	2820	2820	25
503	20240514	124000	26695515	2820	2820	2820	2820	0
504	20240514	123900	26695515	2820	2820	2820	2820	0
505	20240514	123800	26695515	2820	2820	2820	2820	0
506	20240514	123700	26695515	2820	2820	2820	2820	1
507	20240514	123600	26692695	2815	2815	2815	2815	839
508	20240514	123500	24330910	2815	2815	2815	2815	0
509	20240514	123400	24330910	2815	2815	2815	2815	0
510	20240514	123300	24330910	2815	2815	2815	2815	0
511	20240514	123200	24330910	2815	2815	2815	2815	11
512	20240514	123100	24299945	2815	2815	2815	2815	90
513	20240514	123000	24046595	2815	2810	2815	2810	125
514	20240514	122900	23694750	2810	2810	2810	2810	0
515	20240514	122800	23694750	2810	2810	2810	2810	230
516	20240514	122700	23048450	2810	2810	2810	2810	0
517	20240514	122600	23048450	2810	2810	2810	2810	0
518	20240514	122500	23048450	2810	2810	2810	2810	400
519	20240514	122400	21924450	2805	2805	2805	2805	25
520	20240514	122300	21854325	2810	2810	2810	2810	0
521	20240514	122200	21854325	2810	2810	2810	2810	0
522	20240514	122100	21854325	2810	2810	2810	2810	0
523	20240514	122000	21854325	2810	2800	2810	2800	79
524	20240514	121900	21632845	2800	2800	2800	2800	0
525	20240514	121800	21632845	2800	2800	2800	2800	163
526	20240514	121700	21176445	2800	2790	2800	2790	2000
527	20240514	121600	15580895	2790	2790	2790	2790	25
528	20240514	121500	15511145	2790	2790	2790	2790	0
529	20240514	121400	15511145	2790	2790	2790	2790	0
530	20240514	121300	15511145	2790	2790	2790	2790	0
531	20240514	121200	15511145	2790	2790	2790	2790	0
532	20240514	121100	15511145	2790	2790	2790	2790	25
533	20240514	121000	15441395	2790	2790	2790	2790	0
534	20240514	120900	15441395	2790	2790	2790	2790	0
535	20240514	120800	15441395	2790	2790	2790	2790	151
536	20240514	120700	15020105	2790	2790	2790	2790	0
537	20240514	120600	15020105	2790	2790	2790	2790	0
538	20240514	120500	15020105	2790	2790	2795	2790	31
539	20240514	120400	14933610	2790	2790	2790	2790	0
540	20240514	120300	14933610	2790	2785	2790	2785	800
541	20240514	120200	12702805	2780	2780	2780	2780	0
542	20240514	120100	12702805	2780	2780	2780	2780	0
543	20240514	120000	12702805	2780	2780	2780	2780	0
544	20240514	115900	12702805	2780	2780	2780	2780	144
545	20240514	115800	12302485	2780	2780	2780	2780	0
546	20240514	115700	12302485	2780	2780	2780	2780	0
547	20240514	115600	12302485	2780	2775	2780	2770	439
548	20240514	115500	11082440	2770	2770	2770	2770	0
549	20240514	115400	11082440	2770	2770	2770	2770	0
550	20240514	115300	11082440	2770	2770	2770	2770	0
551	20240514	115200	11082440	2770	2770	2770	2770	0
552	20240514	115100	11082440	2770	2770	2770	2770	0
553	20240514	115000	11082440	2770	2770	2770	2770	0
554	20240514	114900	11082440	2770	2770	2770	2770	0
555	20240514	114800	11082440	2770	2770	2770	2770	0
556	20240514	114700	11082440	2770	2770	2770	2770	0
557	20240514	114600	11082440	2770	2770	2770	2770	0
558	20240514	114500	11082440	2770	2770	2770	2770	0
559	20240514	114400	11082440	2770	2770	2770	2770	0
560	20240514	114300	11082440	2770	2770	2770	2770	25
561	20240514	114200	11013190	2755	2755	2755	2755	0
562	20240514	114100	11013190	2755	2755	2755	2755	0
563	20240514	114000	11013190	2755	2755	2755	2755	0
564	20240514	113900	11013190	2755	2755	2755	2755	0
565	20240514	113800	11013190	2755	2755	2755	2755	0
566	20240514	113700	11013190	2755	2755	2755	2755	0
567	20240514	113600	11013190	2755	2755	2755	2755	0
568	20240514	113500	11013190	2755	2755	2755	2755	0
569	20240514	113400	11013190	2755	2755	2755	2755	0
570	20240514	113300	11013190	2755	2755	2755	2755	0
571	20240514	113200	11013190	2755	2755	2755	2755	0
572	20240514	113100	11013190	2755	2755	2755	2755	0
573	20240514	113000	11013190	2755	2755	2755	2755	0
574	20240514	112900	11013190	2755	2755	2755	2755	0
575	20240514	112800	11013190	2755	2755	2755	2755	0
576	20240514	112700	11013190	2755	2755	2755	2755	0
577	20240514	112600	11013190	2755	2785	2785	2755	1895
578	20240514	112500	5778335	2790	2790	2790	2790	0
579	20240514	112400	5778335	2790	2790	2790	2790	0
580	20240514	112300	5778335	2790	2790	2790	2790	0
581	20240514	112200	5778335	2790	2790	2790	2790	0
582	20240514	112100	5778335	2790	2790	2790	2790	25
583	20240514	112000	5708585	2785	2785	2785	2785	0
584	20240514	111900	5708585	2785	2785	2785	2785	4
585	20240514	111800	5697445	2785	2785	2785	2785	0
586	20240514	111700	5697445	2785	2785	2785	2785	16
587	20240514	111600	5652885	2785	2785	2785	2785	0
588	20240514	111500	5652885	2785	2785	2785	2785	0
589	20240514	111400	5652885	2785	2785	2785	2785	0
590	20240514	111300	5652885	2785	2785	2785	2785	9
591	20240514	111200	5627820	2785	2785	2785	2785	0
592	20240514	111100	5627820	2785	2785	2785	2785	0
593	20240514	111000	5627820	2785	2785	2785	2785	0
594	20240514	110900	5627820	2785	2785	2785	2785	0
595	20240514	110800	5627820	2785	2785	2785	2785	25
596	20240514	110700	5558195	2785	2785	2785	2785	0
597	20240514	110600	5558195	2785	2785	2785	2785	0
598	20240514	110500	5558195	2785	2785	2785	2785	0
599	20240514	110400	5558195	2785	2785	2785	2785	0
600	20240514	110300	5558195	2785	2785	2785	2785	0
601	20240514	110200	5558195	2785	2785	2785	2785	0
602	20240514	110100	5558195	2785	2790	2790	2785	27
603	20240514	110000	5482870	2790	2790	2790	2790	0
604	20240514	105900	5482870	2790	2790	2790	2790	0
605	20240514	105800	5482870	2790	2790	2790	2790	0
606	20240514	105700	5482870	2790	2790	2790	2790	0
607	20240514	105600	5482870	2790	2790	2790	2790	25
608	20240514	105500	5413120	2790	2790	2790	2790	0
609	20240514	105400	5413120	2790	2790	2790	2790	0
610	20240514	105300	5413120	2790	2790	2790	2790	0
611	20240514	105200	5413120	2790	2790	2790	2790	0
612	20240514	105100	5413120	2790	2790	2790	2790	25
613	20240514	105000	5343370	2785	2785	2785	2785	24
614	20240514	104900	5276530	2790	2790	2790	2790	0
615	20240514	104800	5276530	2790	2790	2790	2790	0
616	20240514	104700	5276530	2790	2790	2790	2790	0
617	20240514	104600	5276530	2790	2790	2790	2790	0
618	20240514	104500	5276530	2790	2790	2790	2790	2
619	20240514	104400	5270950	2785	2785	2785	2785	0
620	20240514	104300	5270950	2785	2785	2785	2785	25
621	20240514	104200	5201325	2785	2785	2785	2785	0
622	20240514	104100	5201325	2785	2785	2785	2785	0
623	20240514	104000	5201325	2785	2785	2785	2785	0
624	20240514	103900	5201325	2785	2785	2785	2785	21
625	20240514	103800	5142840	2790	2790	2790	2790	25
626	20240514	103700	5073090	2790	2790	2790	2790	0
627	20240514	103600	5073090	2790	2790	2790	2790	0
628	20240514	103500	5073090	2790	2790	2790	2790	0
629	20240514	103400	5073090	2790	2790	2790	2790	0
630	20240514	103300	5073090	2790	2790	2790	2790	50
631	20240514	103200	4933590	2790	2790	2790	2790	0
632	20240514	103100	4933590	2790	2790	2790	2790	0
633	20240514	103000	4933590	2790	2790	2790	2790	0
634	20240514	102900	4933590	2790	2790	2790	2790	0
635	20240514	102800	4933590	2790	2785	2790	2785	2
636	20240514	102700	4928015	2790	2790	2790	2790	0
637	20240514	102600	4928015	2790	2790	2790	2790	0
638	20240514	102500	4928015	2790	2790	2790	2790	0
639	20240514	102400	4928015	2790	2790	2790	2790	0
640	20240514	102300	4928015	2790	2790	2790	2790	0
641	20240514	102200	4928015	2790	2790	2790	2790	0
642	20240514	102100	4928015	2790	2790	2790	2790	25
643	20240514	102000	4858265	2790	2790	2790	2790	0
644	20240514	101900	4858265	2790	2790	2790	2790	0
645	20240514	101800	4858265	2790	2790	2790	2790	0
646	20240514	101700	4858265	2790	2790	2790	2790	0
647	20240514	101600	4858265	2790	2790	2790	2790	25
648	20240514	101500	4788515	2785	2785	2785	2785	0
649	20240514	101400	4788515	2785	2785	2785	2785	1
650	20240514	101300	4785730	2790	2790	2790	2790	0
651	20240514	101200	4785730	2790	2790	2790	2790	0
652	20240514	101100	4785730	2790	2790	2790	2790	25
653	20240514	101000	4715980	2785	2785	2785	2785	0
654	20240514	100900	4715980	2785	2785	2785	2785	0
655	20240514	100800	4715980	2785	2785	2785	2785	2
656	20240514	100700	4710410	2790	2790	2790	2790	0
657	20240514	100600	4710410	2790	2790	2790	2790	0
658	20240514	100500	4710410	2790	2790	2790	2790	0
659	20240514	100400	4710410	2790	2790	2790	2790	0
660	20240514	100300	4710410	2790	2790	2790	2790	0
661	20240514	100200	4710410	2790	2790	2790	2790	0
662	20240514	100100	4710410	2790	2790	2790	2790	26
663	20240514	100000	4637870	2790	2790	2790	2790	0
664	20240514	095900	4637870	2790	2790	2790	2790	0
665	20240514	095800	4637870	2790	2790	2790	2790	0
666	20240514	095700	4637870	2790	2790	2790	2790	0
667	20240514	095600	4637870	2790	2790	2790	2790	25
668	20240514	095500	4568120	2785	2785	2785	2785	0
669	20240514	095400	4568120	2785	2785	2785	2785	0
670	20240514	095300	4568120	2785	2785	2785	2785	9
671	20240514	095200	4543055	2785	2785	2785	2785	0
672	20240514	095100	4543055	2785	2785	2785	2785	11
673	20240514	095000	4512420	2790	2790	2790	2790	0
674	20240514	094900	4512420	2790	2790	2790	2790	5
675	20240514	094800	4498470	2790	2790	2790	2790	0
676	20240514	094700	4498470	2790	2790	2790	2790	1
677	20240514	094600	4495680	2785	2785	2785	2785	14
678	20240514	094500	4456690	2785	2785	2785	2785	0
679	20240514	094400	4456690	2785	2785	2785	2785	1
680	20240514	094300	4453905	2780	2780	2780	2780	15
681	20240514	094200	4412205	2775	2775	2775	2775	0
682	20240514	094100	4412205	2775	2775	2775	2775	11
683	20240514	094000	4381680	2775	2775	2775	2775	0
684	20240514	093900	4381680	2775	2775	2775	2775	0
685	20240514	093800	4381680	2775	2775	2775	2775	0
686	20240514	093700	4381680	2775	2775	2775	2775	0
687	20240514	093600	4381680	2775	2775	2775	2775	1
688	20240514	093500	4378905	2770	2770	2770	2770	25
689	20240514	093400	4309655	2790	2790	2790	2790	0
690	20240514	093300	4309655	2790	2790	2790	2790	0
691	20240514	093200	4309655	2790	2790	2790	2790	0
692	20240514	093100	4309655	2790	2790	2790	2790	1
693	20240514	093000	4306865	2795	2795	2795	2795	0
694	20240514	092900	4306865	2795	2795	2795	2795	0
695	20240514	092800	4306865	2795	2775	2795	2765	104
696	20240514	092700	4017605	2800	2800	2800	2800	0
697	20240514	092600	4017605	2800	2800	2800	2800	0
698	20240514	092500	4017605	2800	2800	2800	2800	0
699	20240514	092400	4017605	2800	2800	2800	2800	0
700	20240514	092300	4017605	2800	2800	2800	2800	0
701	20240514	092200	4017605	2800	2800	2800	2800	0
702	20240514	092100	4017605	2800	2800	2800	2800	0
703	20240514	092000	4017605	2800	2805	2805	2800	19
704	20240514	091900	3964370	2805	2805	2805	2805	113
705	20240514	091800	3647405	2805	2805	2805	2805	4
706	20240514	091700	3636185	2805	2785	2805	2785	696
707	20240514	091600	1686435	2790	2790	2790	2790	0
708	20240514	091500	1686435	2790	2790	2790	2790	0
709	20240514	091400	1686435	2790	2790	2790	2790	0
710	20240514	091300	1686435	2790	2750	2790	2750	9
711	20240514	091200	1661645	2750	2750	2750	2750	31
712	20240514	091100	1576395	2790	2790	2790	2790	0
713	20240514	091000	1576395	2790	2790	2790	2790	0
714	20240514	090900	1576395	2790	2790	2790	2790	0
715	20240514	090800	1576395	2790	2790	2790	2790	0
716	20240514	090700	1576395	2790	2790	2790	2790	0
717	20240514	090600	1576395	2790	2790	2790	2790	0
718	20240514	090500	1576395	2790	2790	2790	2790	0
719	20240514	090400	1576395	2790	2790	2790	2790	0
720	20240514	090300	1576395	2790	2790	2790	2790	1
721	20240514	090200	1573605	2805	2805	2805	2805	0
722	20240514	090100	1573605	2805	2805	2805	2805	0
723	20240514	090000	1573605	2805	2805	2805	2805	561