KissMeData/348030/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	211100	107973320	7960	7960	7960	7960	420
3	20240514	211000	107973320	7960	7960	7960	7960	0
4	20240514	210900	107973320	7960	7960	7960	7960	0
5	20240514	210800	107973320	7960	7960	7960	7960	0
6	20240514	210700	107973320	7960	7960	7960	7960	0
7	20240514	210600	107973320	7960	7960	7960	7960	0
8	20240514	210500	107973320	7960	7960	7960	7960	0
9	20240514	210400	107973320	7960	7960	7960	7960	0
10	20240514	210300	107973320	7960	7960	7960	7960	0
11	20240514	210200	107973320	7960	7960	7960	7960	0
12	20240514	210100	107973320	7960	7960	7960	7960	0
13	20240514	210000	107973320	7960	7960	7960	7960	0
14	20240514	205900	107973320	7960	7960	7960	7960	0
15	20240514	205800	107973320	7960	7960	7960	7960	0
16	20240514	205700	107973320	7960	7960	7960	7960	0
17	20240514	205600	107973320	7960	7960	7960	7960	0
18	20240514	205500	107973320	7960	7960	7960	7960	0
19	20240514	205400	107973320	7960	7960	7960	7960	0
20	20240514	205300	107973320	7960	7960	7960	7960	0
21	20240514	205200	107973320	7960	7960	7960	7960	0
22	20240514	205100	107973320	7960	7960	7960	7960	0
23	20240514	205000	107973320	7960	7960	7960	7960	0
24	20240514	204900	107973320	7960	7960	7960	7960	0
25	20240514	204800	107973320	7960	7960	7960	7960	0
26	20240514	204700	107973320	7960	7960	7960	7960	0
27	20240514	204600	107973320	7960	7960	7960	7960	0
28	20240514	204500	107973320	7960	7960	7960	7960	0
29	20240514	204400	107973320	7960	7960	7960	7960	0
30	20240514	204300	107973320	7960	7960	7960	7960	0
31	20240514	204200	107973320	7960	7960	7960	7960	0
32	20240514	204100	107973320	7960	7960	7960	7960	420
33	20240514	204000	107973320	7960	7960	7960	7960	0
34	20240514	203900	107973320	7960	7960	7960	7960	0
35	20240514	203800	107973320	7960	7960	7960	7960	0
36	20240514	203700	107973320	7960	7960	7960	7960	0
37	20240514	203600	107973320	7960	7960	7960	7960	0
38	20240514	203500	107973320	7960	7960	7960	7960	0
39	20240514	203400	107973320	7960	7960	7960	7960	0
40	20240514	203300	107973320	7960	7960	7960	7960	0
41	20240514	203200	107973320	7960	7960	7960	7960	0
42	20240514	203100	107973320	7960	7960	7960	7960	0
43	20240514	203000	107973320	7960	7960	7960	7960	0
44	20240514	202900	107973320	7960	7960	7960	7960	0
45	20240514	202800	107973320	7960	7960	7960	7960	0
46	20240514	202700	107973320	7960	7960	7960	7960	0
47	20240514	202600	107973320	7960	7960	7960	7960	0
48	20240514	202500	107973320	7960	7960	7960	7960	0
49	20240514	202400	107973320	7960	7960	7960	7960	0
50	20240514	202300	107973320	7960	7960	7960	7960	0
51	20240514	202200	107973320	7960	7960	7960	7960	0
52	20240514	202100	107973320	7960	7960	7960	7960	0
53	20240514	202000	107973320	7960	7960	7960	7960	0
54	20240514	201900	107973320	7960	7960	7960	7960	0
55	20240514	201800	107973320	7960	7960	7960	7960	0
56	20240514	201700	107973320	7960	7960	7960	7960	0
57	20240514	201600	107973320	7960	7960	7960	7960	0
58	20240514	201500	107973320	7960	7960	7960	7960	0
59	20240514	201400	107973320	7960	7960	7960	7960	0
60	20240514	201300	107973320	7960	7960	7960	7960	0
61	20240514	201200	107973320	7960	7960	7960	7960	0
62	20240514	201100	107973320	7960	7960	7960	7960	420
63	20240514	201000	107973320	7960	7960	7960	7960	0
64	20240514	200900	107973320	7960	7960	7960	7960	0
65	20240514	200800	107973320	7960	7960	7960	7960	0
66	20240514	200700	107973320	7960	7960	7960	7960	0
67	20240514	200600	107973320	7960	7960	7960	7960	0
68	20240514	200500	107973320	7960	7960	7960	7960	0
69	20240514	200400	107973320	7960	7960	7960	7960	0
70	20240514	200300	107973320	7960	7960	7960	7960	0
71	20240514	200200	107973320	7960	7960	7960	7960	0
72	20240514	200100	107973320	7960	7960	7960	7960	0
73	20240514	200000	107973320	7960	7960	7960	7960	0
74	20240514	195900	107973320	7960	7960	7960	7960	0
75	20240514	195800	107973320	7960	7960	7960	7960	0
76	20240514	195700	107973320	7960	7960	7960	7960	0
77	20240514	195600	107973320	7960	7960	7960	7960	0
78	20240514	195500	107973320	7960	7960	7960	7960	0
79	20240514	195400	107973320	7960	7960	7960	7960	0
80	20240514	195300	107973320	7960	7960	7960	7960	0
81	20240514	195200	107973320	7960	7960	7960	7960	0
82	20240514	195100	107973320	7960	7960	7960	7960	0
83	20240514	195000	107973320	7960	7960	7960	7960	0
84	20240514	194900	107973320	7960	7960	7960	7960	0
85	20240514	194800	107973320	7960	7960	7960	7960	0
86	20240514	194700	107973320	7960	7960	7960	7960	0
87	20240514	194600	107973320	7960	7960	7960	7960	0
88	20240514	194500	107973320	7960	7960	7960	7960	0
89	20240514	194400	107973320	7960	7960	7960	7960	0
90	20240514	194300	107973320	7960	7960	7960	7960	0
91	20240514	194200	107973320	7960	7960	7960	7960	0
92	20240514	194100	107973320	7960	7960	7960	7960	420
93	20240514	194000	107973320	7960	7960	7960	7960	0
94	20240514	193900	107973320	7960	7960	7960	7960	0
95	20240514	193800	107973320	7960	7960	7960	7960	0
96	20240514	193700	107973320	7960	7960	7960	7960	0
97	20240514	193600	107973320	7960	7960	7960	7960	0
98	20240514	193500	107973320	7960	7960	7960	7960	0
99	20240514	193400	107973320	7960	7960	7960	7960	0
100	20240514	193300	107973320	7960	7960	7960	7960	0
101	20240514	193200	107973320	7960	7960	7960	7960	0
102	20240514	193100	107973320	7960	7960	7960	7960	0
103	20240514	193000	107973320	7960	7960	7960	7960	0
104	20240514	192900	107973320	7960	7960	7960	7960	0
105	20240514	192800	107973320	7960	7960	7960	7960	0
106	20240514	192700	107973320	7960	7960	7960	7960	0
107	20240514	192600	107973320	7960	7960	7960	7960	0
108	20240514	192500	107973320	7960	7960	7960	7960	0
109	20240514	192400	107973320	7960	7960	7960	7960	0
110	20240514	192300	107973320	7960	7960	7960	7960	0
111	20240514	192200	107973320	7960	7960	7960	7960	0
112	20240514	192100	107973320	7960	7960	7960	7960	0
113	20240514	192000	107973320	7960	7960	7960	7960	0
114	20240514	191900	107973320	7960	7960	7960	7960	0
115	20240514	191800	107973320	7960	7960	7960	7960	0
116	20240514	191700	107973320	7960	7960	7960	7960	0
117	20240514	191600	107973320	7960	7960	7960	7960	0
118	20240514	191500	107973320	7960	7960	7960	7960	0
119	20240514	191400	107973320	7960	7960	7960	7960	0
120	20240514	191300	107973320	7960	7960	7960	7960	0
121	20240514	191200	107973320	7960	7960	7960	7960	0
122	20240514	191100	107973320	7960	7960	7960	7960	420
123	20240514	191000	107973320	7960	7960	7960	7960	0
124	20240514	190900	107973320	7960	7960	7960	7960	0
125	20240514	190800	107973320	7960	7960	7960	7960	0
126	20240514	190700	107973320	7960	7960	7960	7960	0
127	20240514	190600	107973320	7960	7960	7960	7960	0
128	20240514	190500	107973320	7960	7960	7960	7960	0
129	20240514	190400	107973320	7960	7960	7960	7960	0
130	20240514	190300	107973320	7960	7960	7960	7960	0
131	20240514	190200	107973320	7960	7960	7960	7960	0
132	20240514	190100	107973320	7960	7960	7960	7960	0
133	20240514	190000	107973320	7960	7960	7960	7960	0
134	20240514	185900	107973320	7960	7960	7960	7960	0
135	20240514	185800	107973320	7960	7960	7960	7960	0
136	20240514	185700	107973320	7960	7960	7960	7960	0
137	20240514	185600	107973320	7960	7960	7960	7960	0
138	20240514	185500	107973320	7960	7960	7960	7960	0
139	20240514	185400	107973320	7960	7960	7960	7960	0
140	20240514	185300	107973320	7960	7960	7960	7960	0
141	20240514	185200	107973320	7960	7960	7960	7960	0
142	20240514	185100	107973320	7960	7960	7960	7960	0
143	20240514	185000	107973320	7960	7960	7960	7960	0
144	20240514	184900	107973320	7960	7960	7960	7960	0
145	20240514	184800	107973320	7960	7960	7960	7960	0
146	20240514	184700	107973320	7960	7960	7960	7960	0
147	20240514	184600	107973320	7960	7960	7960	7960	0
148	20240514	184500	107973320	7960	7960	7960	7960	0
149	20240514	184400	107973320	7960	7960	7960	7960	0
150	20240514	184300	107973320	7960	7960	7960	7960	0
151	20240514	184200	107973320	7960	7960	7960	7960	0
152	20240514	184100	107973320	7960	7960	7960	7960	420
153	20240514	184000	107973320	7960	7960	7960	7960	0
154	20240514	183900	107973320	7960	7960	7960	7960	0
155	20240514	183800	107973320	7960	7960	7960	7960	0
156	20240514	183700	107973320	7960	7960	7960	7960	0
157	20240514	183600	107973320	7960	7960	7960	7960	0
158	20240514	183500	107973320	7960	7960	7960	7960	0
159	20240514	183400	107973320	7960	7960	7960	7960	0
160	20240514	183300	107973320	7960	7960	7960	7960	0
161	20240514	183200	107973320	7960	7960	7960	7960	0
162	20240514	183100	107973320	7960	7960	7960	7960	0
163	20240514	183000	107973320	7960	7960	7960	7960	0
164	20240514	182900	107973320	7960	7960	7960	7960	0
165	20240514	182800	107973320	7960	7960	7960	7960	0
166	20240514	182700	107973320	7960	7960	7960	7960	0
167	20240514	182600	107973320	7960	7960	7960	7960	0
168	20240514	182500	107973320	7960	7960	7960	7960	0
169	20240514	182400	107973320	7960	7960	7960	7960	0
170	20240514	182300	107973320	7960	7960	7960	7960	0
171	20240514	182200	107973320	7960	7960	7960	7960	0
172	20240514	182100	107973320	7960	7960	7960	7960	0
173	20240514	182000	107973320	7960	7960	7960	7960	0
174	20240514	181900	107973320	7960	7960	7960	7960	0
175	20240514	181800	107973320	7960	7960	7960	7960	0
176	20240514	181700	107973320	7960	7960	7960	7960	0
177	20240514	181600	107973320	7960	7960	7960	7960	0
178	20240514	181500	107973320	7960	7960	7960	7960	0
179	20240514	181400	107973320	7960	7960	7960	7960	0
180	20240514	181300	107973320	7960	7960	7960	7960	0
181	20240514	181200	107973320	7960	7960	7960	7960	0
182	20240514	181100	107973320	7960	7960	7960	7960	420
183	20240514	181000	107973320	7960	7960	7960	7960	0
184	20240514	180900	107973320	7960	7960	7960	7960	0
185	20240514	180800	107973320	7960	7960	7960	7960	0
186	20240514	180700	107973320	7960	7960	7960	7960	0
187	20240514	180600	107973320	7960	7960	7960	7960	0
188	20240514	180500	107973320	7960	7960	7960	7960	0
189	20240514	180400	107973320	7960	7960	7960	7960	0
190	20240514	180300	107973320	7960	7960	7960	7960	0
191	20240514	180200	107973320	7960	7960	7960	7960	0
192	20240514	180100	107973320	7960	7960	7960	7960	0
193	20240514	180000	107973320	7960	7960	7960	7960	0
194	20240514	175900	107973320	7960	7960	7960	7960	0
195	20240514	175800	107973320	7960	7960	7960	7960	0
196	20240514	175700	107973320	7960	7960	7960	7960	0
197	20240514	175600	107973320	7960	7960	7960	7960	0
198	20240514	175500	107973320	7960	7960	7960	7960	0
199	20240514	175400	107973320	7960	7960	7960	7960	0
200	20240514	175300	107973320	7960	7960	7960	7960	0
201	20240514	175200	107973320	7960	7960	7960	7960	0
202	20240514	175100	107973320	7960	7960	7960	7960	0
203	20240514	175000	107973320	7960	7960	7960	7960	0
204	20240514	174900	107973320	7960	7960	7960	7960	0
205	20240514	174800	107973320	7960	7960	7960	7960	0
206	20240514	174700	107973320	7960	7960	7960	7960	0
207	20240514	174600	107973320	7960	7960	7960	7960	0
208	20240514	174500	107973320	7960	7960	7960	7960	0
209	20240514	174400	107973320	7960	7960	7960	7960	0
210	20240514	174300	107973320	7960	7960	7960	7960	0
211	20240514	174200	107973320	7960	7960	7960	7960	0
212	20240514	174100	107973320	7960	7960	7960	7960	420
213	20240514	174000	107973320	7960	7960	7960	7960	0
214	20240514	173900	107973320	7960	7960	7960	7960	0
215	20240514	173800	107973320	7960	7960	7960	7960	0
216	20240514	173700	107973320	7960	7960	7960	7960	0
217	20240514	173600	107973320	7960	7960	7960	7960	0
218	20240514	173500	107973320	7960	7960	7960	7960	0
219	20240514	173400	107973320	7960	7960	7960	7960	0
220	20240514	173300	107973320	7960	7960	7960	7960	0
221	20240514	173200	107973320	7960	7960	7960	7960	0
222	20240514	173100	107973320	7960	7960	7960	7960	0
223	20240514	173000	107973320	7960	7960	7960	7960	0
224	20240514	172900	107973320	7960	7960	7960	7960	0
225	20240514	172800	107973320	7960	7960	7960	7960	0
226	20240514	172700	107973320	7960	7960	7960	7960	0
227	20240514	172600	107973320	7960	7960	7960	7960	0
228	20240514	172500	107973320	7960	7960	7960	7960	0
229	20240514	172400	107973320	7960	7960	7960	7960	0
230	20240514	172300	107973320	7960	7960	7960	7960	0
231	20240514	172200	107973320	7960	7960	7960	7960	0
232	20240514	172100	107973320	7960	7960	7960	7960	0
233	20240514	172000	107973320	7960	7960	7960	7960	0
234	20240514	171900	107973320	7960	7960	7960	7960	0
235	20240514	171800	107973320	7960	7960	7960	7960	0
236	20240514	171700	107973320	7960	7960	7960	7960	0
237	20240514	171600	107973320	7960	7960	7960	7960	0
238	20240514	171500	107973320	7960	7960	7960	7960	0
239	20240514	171400	107973320	7960	7960	7960	7960	0
240	20240514	171300	107973320	7960	7960	7960	7960	0
241	20240514	171200	107973320	7960	7960	7960	7960	0
242	20240514	171100	107973320	7960	7960	7960	7960	420
243	20240514	171000	107973320	7960	7960	7960	7960	0
244	20240514	170900	107973320	7960	7960	7960	7960	0
245	20240514	170800	107973320	7960	7960	7960	7960	0
246	20240514	170700	107973320	7960	7960	7960	7960	0
247	20240514	170600	107973320	7960	7960	7960	7960	0
248	20240514	170500	107973320	7960	7960	7960	7960	0
249	20240514	170400	107973320	7960	7960	7960	7960	0
250	20240514	170300	107973320	7960	7960	7960	7960	0
251	20240514	170200	107973320	7960	7960	7960	7960	0
252	20240514	170100	107973320	7960	7960	7960	7960	0
253	20240514	170000	107973320	7960	7960	7960	7960	0
254	20240514	165900	107973320	7960	7960	7960	7960	0
255	20240514	165800	107973320	7960	7960	7960	7960	0
256	20240514	165700	107973320	7960	7960	7960	7960	0
257	20240514	165600	107973320	7960	7960	7960	7960	0
258	20240514	165500	107973320	7960	7960	7960	7960	0
259	20240514	165400	107973320	7960	7960	7960	7960	0
260	20240514	165300	107973320	7960	7960	7960	7960	0
261	20240514	165200	107973320	7960	7960	7960	7960	0
262	20240514	165100	107973320	7960	7960	7960	7960	0
263	20240514	165000	107973320	7960	7960	7960	7960	0
264	20240514	164900	107973320	7960	7960	7960	7960	0
265	20240514	164800	107973320	7960	7960	7960	7960	0
266	20240514	164700	107973320	7960	7960	7960	7960	0
267	20240514	164600	107973320	7960	7960	7960	7960	0
268	20240514	164500	107973320	7960	7960	7960	7960	0
269	20240514	164400	107973320	7960	7960	7960	7960	0
270	20240514	164300	107973320	7960	7960	7960	7960	0
271	20240514	164200	107973320	7960	7960	7960	7960	0
272	20240514	164100	107973320	7960	7960	7960	7960	420
273	20240514	164000	107973320	7960	7960	7960	7960	0
274	20240514	163900	107973320	7960	7960	7960	7960	0
275	20240514	163800	107973320	7960	7960	7960	7960	0
276	20240514	163700	107973320	7960	7960	7960	7960	0
277	20240514	163600	107973320	7960	7960	7960	7960	0
278	20240514	163500	107973320	7960	7960	7960	7960	0
279	20240514	163400	107973320	7960	7960	7960	7960	0
280	20240514	163300	107973320	7960	7960	7960	7960	0
281	20240514	163200	107973320	7960	7960	7960	7960	0
282	20240514	163100	107973320	7960	7960	7960	7960	0
283	20240514	163000	107973320	7960	7960	7960	7960	0
284	20240514	162900	107973320	7960	7960	7960	7960	0
285	20240514	162800	107973320	7960	7960	7960	7960	0
286	20240514	162700	107973320	7960	7960	7960	7960	0
287	20240514	162600	107973320	7960	7960	7960	7960	0
288	20240514	162500	107973320	7960	7960	7960	7960	0
289	20240514	162400	107973320	7960	7960	7960	7960	0
290	20240514	162300	107973320	7960	7960	7960	7960	0
291	20240514	162200	107973320	7960	7960	7960	7960	0
292	20240514	162100	107973320	7960	7960	7960	7960	0
293	20240514	162000	107973320	7960	7960	7960	7960	0
294	20240514	161900	107973320	7960	7960	7960	7960	0
295	20240514	161800	107973320	7960	7960	7960	7960	0
296	20240514	161700	107973320	7960	7960	7960	7960	0
297	20240514	161600	107973320	7960	7960	7960	7960	0
298	20240514	161500	107973320	7960	7960	7960	7960	0
299	20240514	161400	107973320	7960	7960	7960	7960	0
300	20240514	161300	107973320	7960	7960	7960	7960	0
301	20240514	161200	107973320	7960	7960	7960	7960	0
302	20240514	161100	107973320	7960	7960	7960	7960	420
303	20240514	161000	107973320	7960	7960	7960	7960	0
304	20240514	160900	107973320	7960	7960	7960	7960	0
305	20240514	160800	107973320	7960	7960	7960	7960	0
306	20240514	160700	107973320	7960	7960	7960	7960	0
307	20240514	160600	107973320	7960	7960	7960	7960	0
308	20240514	160500	107973320	7960	7960	7960	7960	0
309	20240514	160400	107973320	7960	7960	7960	7960	0
310	20240514	160300	107973320	7960	7960	7960	7960	0
311	20240514	160200	107973320	7960	7960	7960	7960	0
312	20240514	160100	107973320	7960	7960	7960	7960	0
313	20240514	160000	107973320	7960	7960	7960	7960	0
314	20240514	155900	107973320	7960	7960	7960	7960	0
315	20240514	155800	107973320	7960	7960	7960	7960	0
316	20240514	155700	107973320	7960	7960	7960	7960	0
317	20240514	155600	107973320	7960	7960	7960	7960	0
318	20240514	155500	107973320	7960	7960	7960	7960	0
319	20240514	155400	107973320	7960	7960	7960	7960	0
320	20240514	155300	107973320	7960	7960	7960	7960	0
321	20240514	155200	107973320	7960	7960	7960	7960	0
322	20240514	155100	107973320	7960	7960	7960	7960	0
323	20240514	155000	107973320	7960	7960	7960	7960	0
324	20240514	154900	107973320	7960	7960	7960	7960	0
325	20240514	154800	107973320	7960	7960	7960	7960	0
326	20240514	154700	107973320	7960	7960	7960	7960	0
327	20240514	154600	107973320	7960	7960	7960	7960	0
328	20240514	154500	107973320	7960	7960	7960	7960	0
329	20240514	154400	107973320	7960	7960	7960	7960	0
330	20240514	154300	107973320	7960	7960	7960	7960	0
331	20240514	154200	107973320	7960	7960	7960	7960	0
332	20240514	154100	107973320	7960	7960	7960	7960	420
333	20240514	154000	107973320	7960	7960	7960	7960	0
334	20240514	153900	107973320	7960	7960	7960	7960	0
335	20240514	153800	107973320	7960	7960	7960	7960	0
336	20240514	153700	107973320	7960	7960	7960	7960	0
337	20240514	153600	107973320	7960	7960	7960	7960	0
338	20240514	153500	107973320	7960	7960	7960	7960	0
339	20240514	153400	107973320	7960	7960	7960	7960	0
340	20240514	153300	107973320	7960	7960	7960	7960	0
341	20240514	153200	107973320	7960	7960	7960	7960	0
342	20240514	153100	107973320	7960	7960	7960	7960	0
343	20240514	153000	107973320	7960	7960	7960	7960	420
344	20240514	152900	104630120	7900	7900	7900	7900	0
345	20240514	152800	104630120	7900	7900	7900	7900	0
346	20240514	152700	104630120	7900	7900	7900	7900	0
347	20240514	152600	104630120	7900	7900	7900	7900	0
348	20240514	152500	104630120	7900	7900	7900	7900	0
349	20240514	152400	104630120	7900	7900	7900	7900	0
350	20240514	152300	104630120	7900	7900	7900	7900	0
351	20240514	152200	104630120	7900	7900	7900	7900	0
352	20240514	152100	104630120	7900	7900	7900	7900	0
353	20240514	152000	104630120	7900	7900	7900	7900	0
354	20240514	151900	104630120	7900	7900	7900	7900	15
355	20240514	151800	104511620	7900	7900	7900	7900	2
356	20240514	151700	104495820	7900	7900	7900	7900	0
357	20240514	151600	104495820	7900	7900	7900	7900	0
358	20240514	151500	104495820	7900	7900	7900	7900	0
359	20240514	151400	104495820	7900	7900	7900	7900	0
360	20240514	151300	104495820	7900	7900	7900	7900	0
361	20240514	151200	104495820	7900	7900	7900	7900	0
362	20240514	151100	104495820	7900	7900	7900	7900	2
363	20240514	151000	104480020	7900	7890	7900	7890	339
364	20240514	150900	101804600	7900	7900	7900	7900	0
365	20240514	150800	101804600	7900	7900	7900	7900	44
366	20240514	150700	101457000	7900	7900	7900	7900	0
367	20240514	150600	101457000	7900	7900	7900	7900	0
368	20240514	150500	101457000	7900	7900	7900	7900	0
369	20240514	150400	101457000	7900	7900	7900	7900	0
370	20240514	150300	101457000	7900	7950	7950	7900	137
371	20240514	150200	100372850	7950	7950	7950	7950	0
372	20240514	150100	100372850	7950	7950	7950	7950	186
373	20240514	150000	98894150	7950	7950	7950	7950	0
374	20240514	145900	98894150	7950	7950	7950	7950	0
375	20240514	145800	98894150	7950	7950	7950	7950	0
376	20240514	145700	98894150	7950	7950	7950	7950	0
377	20240514	145600	98894150	7950	7950	7950	7950	0
378	20240514	145500	98894150	7950	7950	7950	7950	0
379	20240514	145400	98894150	7950	7950	7950	7950	0
380	20240514	145300	98894150	7950	7950	7950	7950	0
381	20240514	145200	98894150	7950	7950	7950	7950	0
382	20240514	145100	98894150	7950	7950	7950	7950	42
383	20240514	145000	98560250	7950	7950	7950	7950	0
384	20240514	144900	98560250	7950	7950	7950	7950	1
385	20240514	144800	98552300	7900	7900	7900	7900	0
386	20240514	144700	98552300	7900	7900	7900	7900	0
387	20240514	144600	98552300	7900	7900	7900	7900	0
388	20240514	144500	98552300	7900	7900	7900	7900	0
389	20240514	144400	98552300	7900	7900	7900	7900	0
390	20240514	144300	98552300	7900	7900	7900	7900	0
391	20240514	144200	98552300	7900	7900	7900	7900	0
392	20240514	144100	98552300	7900	7900	7900	7900	0
393	20240514	144000	98552300	7900	7920	7920	7890	7
394	20240514	143900	98496950	7920	7920	7920	7920	0
395	20240514	143800	98496950	7920	7920	7920	7920	0
396	20240514	143700	98496950	7920	7920	7920	7920	2
397	20240514	143600	98481110	7910	7910	7910	7910	0
398	20240514	143500	98481110	7910	7910	7910	7910	80
399	20240514	143400	97848310	7880	7880	7880	7880	0
400	20240514	143300	97848310	7880	7880	7880	7880	0
401	20240514	143200	97848310	7880	7880	7880	7880	0
402	20240514	143100	97848310	7880	7880	7880	7880	0
403	20240514	143000	97848310	7880	7880	7880	7880	0
404	20240514	142900	97848310	7880	7880	7880	7880	0
405	20240514	142800	97848310	7880	7880	7880	7880	0
406	20240514	142700	97848310	7880	7880	7880	7880	0
407	20240514	142600	97848310	7880	7900	7900	7880	500
408	20240514	142500	93904850	7950	7950	7950	7950	0
409	20240514	142400	93904850	7950	7950	7950	7950	0
410	20240514	142300	93904850	7950	7950	7950	7950	0
411	20240514	142200	93904850	7950	7940	7950	7940	10
412	20240514	142100	93825370	7930	7930	7930	7930	0
413	20240514	142000	93825370	7930	7930	7930	7930	0
414	20240514	141900	93825370	7930	7930	7930	7930	0
415	20240514	141800	93825370	7930	7930	7930	7930	0
416	20240514	141700	93825370	7930	7930	7930	7930	0
417	20240514	141600	93825370	7930	7930	7930	7930	0
418	20240514	141500	93825370	7930	7930	7930	7930	0
419	20240514	141400	93825370	7930	7930	7930	7930	0
420	20240514	141300	93825370	7930	7930	7930	7930	0
421	20240514	141200	93825370	7930	7930	7930	7930	0
422	20240514	141100	93825370	7930	7930	7930	7930	0
423	20240514	141000	93825370	7930	7930	7930	7930	2
424	20240514	140900	93809510	7930	7930	7930	7930	0
425	20240514	140800	93809510	7930	7930	7930	7930	0
426	20240514	140700	93809510	7930	7930	7930	7930	1
427	20240514	140600	93801580	7900	7900	7900	7900	0
428	20240514	140500	93801580	7900	7900	7900	7900	0
429	20240514	140400	93801580	7900	7920	7920	7900	28
430	20240514	140300	93579840	7910	7910	7910	7910	0
431	20240514	140200	93579840	7910	7910	7910	7910	2
432	20240514	140100	93564020	7890	7890	7890	7890	0
433	20240514	140000	93564020	7890	7890	7890	7890	0
434	20240514	135900	93564020	7890	7890	7890	7890	0
435	20240514	135800	93564020	7890	7890	7890	7890	0
436	20240514	135700	93564020	7890	7890	7890	7890	0
437	20240514	135600	93564020	7890	7890	7890	7890	0
438	20240514	135500	93564020	7890	7890	7890	7890	0
439	20240514	135400	93564020	7890	7890	7890	7890	0
440	20240514	135300	93564020	7890	7890	7890	7890	0
441	20240514	135200	93564020	7890	7890	7890	7890	0
442	20240514	135100	93564020	7890	7900	7900	7890	43
443	20240514	135000	93224550	7900	7890	7900	7890	2
444	20240514	134900	93208760	7900	7900	7900	7900	86
445	20240514	134800	92529360	7880	7880	7880	7880	0
446	20240514	134700	92529360	7880	7880	7880	7880	0
447	20240514	134600	92529360	7880	7880	7880	7880	0
448	20240514	134500	92529360	7880	7880	7880	7880	0
449	20240514	134400	92529360	7880	7880	7880	7880	0
450	20240514	134300	92529360	7880	7880	7880	7880	0
451	20240514	134200	92529360	7880	7880	7880	7880	0
452	20240514	134100	92529360	7880	7880	7880	7880	0
453	20240514	134000	92529360	7880	7880	7880	7880	311
454	20240514	133900	90078680	7880	7880	7880	7880	0
455	20240514	133800	90078680	7880	7880	7880	7880	0
456	20240514	133700	90078680	7880	7900	7900	7880	459
457	20240514	133600	86460820	7900	7900	7900	7900	0
458	20240514	133500	86460820	7900	7900	7900	7900	0
459	20240514	133400	86460820	7900	7900	7900	7900	0
460	20240514	133300	86460820	7900	7900	7900	7900	0
461	20240514	133200	86460820	7900	7900	7900	7900	0
462	20240514	133100	86460820	7900	7900	7900	7900	20
463	20240514	133000	86302820	7900	7900	7900	7900	100
464	20240514	132900	85512820	7920	7920	7920	7920	0
465	20240514	132800	85512820	7920	7920	7920	7920	0
466	20240514	132700	85512820	7920	7920	7920	7920	0
467	20240514	132600	85512820	7920	7920	7920	7920	0
468	20240514	132500	85512820	7920	7920	7920	7920	40
469	20240514	132400	85196020	7900	7900	7900	7900	0
470	20240514	132300	85196020	7900	7900	7900	7900	0
471	20240514	132200	85196020	7900	7900	7900	7900	0
472	20240514	132100	85196020	7900	7900	7900	7900	0
473	20240514	132000	85196020	7900	7900	7900	7900	0
474	20240514	131900	85196020	7900	7900	7900	7900	0
475	20240514	131800	85196020	7900	7900	7900	7900	0
476	20240514	131700	85196020	7900	7900	7900	7900	20
477	20240514	131600	85038020	7900	7900	7900	7900	3
478	20240514	131500	85014320	7910	7910	7910	7910	0
479	20240514	131400	85014320	7910	7910	7910	7910	0
480	20240514	131300	85014320	7910	7910	7910	7910	0
481	20240514	131200	85014320	7910	7910	7910	7910	0
482	20240514	131100	85014320	7910	7910	7910	7910	0
483	20240514	131000	85014320	7910	7910	7910	7910	0
484	20240514	130900	85014320	7910	7910	7910	7910	20
485	20240514	130800	84856120	7920	7920	7920	7920	0
486	20240514	130700	84856120	7920	7920	7920	7920	1
487	20240514	130600	84848200	7900	7900	7900	7900	0
488	20240514	130500	84848200	7900	7900	7900	7900	0
489	20240514	130400	84848200	7900	7900	7900	7900	0
490	20240514	130300	84848200	7900	7900	7900	7900	0
491	20240514	130200	84848200	7900	7900	7900	7900	0
492	20240514	130100	84848200	7900	7900	7900	7900	0
493	20240514	130000	84848200	7900	7900	7900	7900	0
494	20240514	125900	84848200	7900	7900	7900	7900	0
495	20240514	125800	84848200	7900	7900	7900	7900	0
496	20240514	125700	84848200	7900	7900	7900	7900	379
497	20240514	125600	81854100	7900	7900	7900	7900	0
498	20240514	125500	81854100	7900	7900	7900	7900	0
499	20240514	125400	81854100	7900	7900	7900	7900	0
500	20240514	125300	81854100	7900	7900	7900	7900	0
501	20240514	125200	81854100	7900	7900	7900	7900	0
502	20240514	125100	81854100	7900	7900	7900	7900	27
503	20240514	125000	81640800	7900	7900	7900	7900	0
504	20240514	124900	81640800	7900	7900	7900	7900	20
505	20240514	124800	81482800	7900	7900	7900	7900	30
506	20240514	124700	81245800	7910	7910	7910	7910	0
507	20240514	124600	81245800	7910	7910	7910	7910	0
508	20240514	124500	81245800	7910	7910	7910	7910	0
509	20240514	124400	81245800	7910	7910	7910	7910	0
510	20240514	124300	81245800	7910	7910	7910	7910	0
511	20240514	124200	81245800	7910	7910	7910	7910	1
512	20240514	124100	81237890	7910	7910	7910	7910	0
513	20240514	124000	81237890	7910	7910	7910	7910	0
514	20240514	123900	81237890	7910	7910	7910	7910	0
515	20240514	123800	81237890	7910	7910	7910	7910	0
516	20240514	123700	81237890	7910	7910	7910	7910	0
517	20240514	123600	81237890	7910	7910	7910	7910	455
518	20240514	123500	77638840	7910	7910	7910	7910	23
519	20240514	123400	77456910	7890	7890	7890	7890	0
520	20240514	123300	77456910	7890	7890	7890	7890	0
521	20240514	123200	77456910	7890	7890	7890	7890	0
522	20240514	123100	77456910	7890	7890	7890	7890	30
523	20240514	123000	77220210	7890	7890	7890	7890	0
524	20240514	122900	77220210	7890	7890	7890	7890	0
525	20240514	122800	77220210	7890	7890	7890	7890	0
526	20240514	122700	77220210	7890	7890	7890	7890	0
527	20240514	122600	77220210	7890	7890	7890	7890	0
528	20240514	122500	77220210	7890	7890	7890	7890	0
529	20240514	122400	77220210	7890	7890	7890	7890	0
530	20240514	122300	77220210	7890	7890	7890	7890	0
531	20240514	122200	77220210	7890	7890	7890	7890	0
532	20240514	122100	77220210	7890	7890	7890	7890	0
533	20240514	122000	77220210	7890	7890	7890	7890	0
534	20240514	121900	77220210	7890	7890	7890	7890	0
535	20240514	121800	77220210	7890	7890	7890	7890	0
536	20240514	121700	77220210	7890	7890	7890	7890	0
537	20240514	121600	77220210	7890	7890	7890	7890	0
538	20240514	121500	77220210	7890	7890	7890	7890	0
539	20240514	121400	77220210	7890	7890	7890	7890	0
540	20240514	121300	77220210	7890	7890	7890	7890	0
541	20240514	121200	77220210	7890	7890	7890	7890	20
542	20240514	121100	77062410	7890	7890	7890	7890	1
543	20240514	121000	77054520	7890	7890	7890	7890	0
544	20240514	120900	77054520	7890	7890	7890	7890	0
545	20240514	120800	77054520	7890	7890	7890	7890	0
546	20240514	120700	77054520	7890	7890	7890	7890	0
547	20240514	120600	77054520	7890	7890	7890	7890	0
548	20240514	120500	77054520	7890	7890	7890	7890	0
549	20240514	120400	77054520	7890	7890	7890	7890	0
550	20240514	120300	77054520	7890	7890	7890	7890	0
551	20240514	120200	77054520	7890	7890	7890	7890	0
552	20240514	120100	77054520	7890	7890	7890	7890	0
553	20240514	120000	77054520	7890	7890	7890	7890	0
554	20240514	115900	77054520	7890	7890	7890	7890	0
555	20240514	115800	77054520	7890	7890	7890	7890	0
556	20240514	115700	77054520	7890	7890	7890	7890	0
557	20240514	115600	77054520	7890	7890	7890	7890	3
558	20240514	115500	77030850	7910	7910	7910	7910	0
559	20240514	115400	77030850	7910	7910	7910	7910	0
560	20240514	115300	77030850	7910	7910	7910	7910	0
561	20240514	115200	77030850	7910	7910	7910	7910	0
562	20240514	115100	77030850	7910	7910	7910	7910	0
563	20240514	115000	77030850	7910	7910	7910	7910	0
564	20240514	114900	77030850	7910	7910	7910	7910	0
565	20240514	114800	77030850	7910	7900	7910	7900	51
566	20240514	114700	76627450	7880	7880	7880	7880	0
567	20240514	114600	76627450	7880	7880	7880	7880	0
568	20240514	114500	76627450	7880	7880	7880	7880	0
569	20240514	114400	76627450	7880	7880	7880	7880	0
570	20240514	114300	76627450	7880	7880	7880	7880	0
571	20240514	114200	76627450	7880	7880	7880	7880	0
572	20240514	114100	76627450	7880	7880	7880	7880	0
573	20240514	114000	76627450	7880	7880	7880	7880	0
574	20240514	113900	76627450	7880	7880	7880	7880	0
575	20240514	113800	76627450	7880	7880	7880	7880	0
576	20240514	113700	76627450	7880	7880	7880	7880	0
577	20240514	113600	76627450	7880	7880	7880	7880	0
578	20240514	113500	76627450	7880	7890	7890	7880	36
579	20240514	113400	76343670	7880	7880	7880	7880	0
580	20240514	113300	76343670	7880	7880	7880	7880	0
581	20240514	113200	76343670	7880	7880	7880	7880	0
582	20240514	113100	76343670	7880	7890	7890	7880	126
583	20240514	113000	75349570	7880	7880	7880	7880	0
584	20240514	112900	75349570	7880	7880	7880	7880	0
585	20240514	112800	75349570	7880	7900	7900	7870	1469
586	20240514	112700	63754890	7910	7910	7910	7910	204
587	20240514	112600	62141250	7920	7920	7920	7920	1
588	20240514	112500	62133330	7950	7950	7950	7950	0
589	20240514	112400	62133330	7950	7950	7950	7950	0
590	20240514	112300	62133330	7950	7950	7950	7950	0
591	20240514	112200	62133330	7950	7950	7950	7950	0
592	20240514	112100	62133330	7950	7950	7950	7950	0
593	20240514	112000	62133330	7950	7950	7950	7950	0
594	20240514	111900	62133330	7950	7950	7950	7950	1
595	20240514	111800	62125380	7960	7960	7960	7960	0
596	20240514	111700	62125380	7960	7960	7960	7960	0
597	20240514	111600	62125380	7960	7960	7960	7960	0
598	20240514	111500	62125380	7960	7900	7960	7880	246
599	20240514	111400	60178160	7960	7960	7960	7960	0
600	20240514	111300	60178160	7960	7960	7960	7960	0
601	20240514	111200	60178160	7960	7960	7960	7960	0
602	20240514	111100	60178160	7960	7960	7960	7960	0
603	20240514	111000	60178160	7960	7960	7960	7960	0
604	20240514	110900	60178160	7960	7960	7960	7960	0
605	20240514	110800	60178160	7960	7960	7960	7960	0
606	20240514	110700	60178160	7960	7960	7960	7960	0
607	20240514	110600	60178160	7960	7960	7960	7960	0
608	20240514	110500	60178160	7960	7960	7960	7960	0
609	20240514	110400	60178160	7960	7960	7960	7960	0
610	20240514	110300	60178160	7960	7960	7960	7960	0
611	20240514	110200	60178160	7960	7960	7960	7960	0
612	20240514	110100	60178160	7960	7960	7960	7960	0
613	20240514	110000	60178160	7960	7960	7960	7960	0
614	20240514	105900	60178160	7960	7960	7960	7960	0
615	20240514	105800	60178160	7960	7900	7960	7900	18
616	20240514	105700	60035900	7960	7960	7960	7960	0
617	20240514	105600	60035900	7960	7960	7960	7960	0
618	20240514	105500	60035900	7960	7960	7960	7960	0
619	20240514	105400	60035900	7960	7960	7960	7960	0
620	20240514	105300	60035900	7960	7960	7960	7960	0
621	20240514	105200	60035900	7960	7960	7960	7960	2
622	20240514	105100	60019980	7960	7960	7960	7960	0
623	20240514	105000	60019980	7960	7960	7960	7960	0
624	20240514	104900	60019980	7960	7960	7960	7960	0
625	20240514	104800	60019980	7960	7960	7960	7960	0
626	20240514	104700	60019980	7960	7960	7960	7960	0
627	20240514	104600	60019980	7960	7960	7960	7960	0
628	20240514	104500	60019980	7960	7960	7960	7960	0
629	20240514	104400	60019980	7960	7960	7960	7960	0
630	20240514	104300	60019980	7960	7960	7960	7960	0
631	20240514	104200	60019980	7960	7960	7960	7960	0
632	20240514	104100	60019980	7960	7960	7960	7960	0
633	20240514	104000	60019980	7960	7960	7960	7960	0
634	20240514	103900	60019980	7960	7960	7960	7960	0
635	20240514	103800	60019980	7960	7960	7960	7960	0
636	20240514	103700	60019980	7960	7960	7960	7960	0
637	20240514	103600	60019980	7960	7960	7960	7960	0
638	20240514	103500	60019980	7960	7960	7960	7960	0
639	20240514	103400	60019980	7960	7960	7960	7960	0
640	20240514	103300	60019980	7960	7960	7960	7960	0
641	20240514	103200	60019980	7960	7960	7960	7960	1
642	20240514	103100	60012020	7900	7920	7920	7900	280
643	20240514	103000	57797580	7970	7970	7970	7970	0
644	20240514	102900	57797580	7970	7970	7970	7970	0
645	20240514	102800	57797580	7970	7970	7970	7970	0
646	20240514	102700	57797580	7970	7970	7970	7970	0
647	20240514	102600	57797580	7970	7970	7970	7970	2
648	20240514	102500	57781640	7970	7970	7970	7970	0
649	20240514	102400	57781640	7970	7970	7970	7970	0
650	20240514	102300	57781640	7970	7970	7970	7910	53
651	20240514	102200	57359290	7910	7920	7920	7910	200
652	20240514	102100	55777190	7970	7970	7970	7970	0
653	20240514	102000	55777190	7970	7970	7970	7970	0
654	20240514	101900	55777190	7970	7950	7970	7950	24
655	20240514	101800	55586370	7950	7950	7950	7950	0
656	20240514	101700	55586370	7950	7950	7950	7950	0
657	20240514	101600	55586370	7950	7910	7950	7910	5
658	20240514	101500	55546740	7950	7950	7950	7950	0
659	20240514	101400	55546740	7950	7950	7950	7950	0
660	20240514	101300	55546740	7950	7950	7950	7950	0
661	20240514	101200	55546740	7950	7950	7950	7950	0
662	20240514	101100	55546740	7950	7950	7950	7950	0
663	20240514	101000	55546740	7950	7950	7950	7950	0
664	20240514	100900	55546740	7950	7950	7950	7950	0
665	20240514	100800	55546740	7950	7950	7950	7950	0
666	20240514	100700	55546740	7950	7950	7950	7950	0
667	20240514	100600	55546740	7950	7950	7950	7950	1
668	20240514	100500	55538790	7960	7950	7960	7950	8
669	20240514	100400	55475170	7950	7960	7960	7950	710
670	20240514	100300	49824220	7960	7960	7960	7960	210
671	20240514	100200	48152620	7960	7960	7960	7960	0
672	20240514	100100	48152620	7960	7960	7960	7960	0
673	20240514	100000	48152620	7960	7960	7960	7960	12
674	20240514	095900	48057100	7960	7960	7960	7960	0
675	20240514	095800	48057100	7960	7960	7960	7960	3
676	20240514	095700	48033220	7960	7960	7960	7960	0
677	20240514	095600	48033220	7960	7960	7960	7960	0
678	20240514	095500	48033220	7960	7960	7960	7960	0
679	20240514	095400	48033220	7960	7960	7960	7960	0
680	20240514	095300	48033220	7960	7960	7960	7960	0
681	20240514	095200	48033220	7960	7960	7960	7960	0
682	20240514	095100	48033220	7960	7950	7960	7950	113
683	20240514	095000	47134860	7950	7950	7950	7950	138
684	20240514	094900	46037760	7950	7950	7950	7950	18
685	20240514	094800	45894660	7960	7960	7960	7960	0
686	20240514	094700	45894660	7960	7910	7960	7910	20
687	20240514	094600	45736410	7910	7910	7910	7910	10
688	20240514	094500	45657310	7900	7900	7900	7900	13
689	20240514	094400	45554610	7910	7910	7910	7910	84
690	20240514	094300	44890170	7910	7940	7940	7910	20
691	20240514	094200	44731610	7940	7940	7940	7940	12
692	20240514	094100	44636330	7940	7940	7940	7940	0
693	20240514	094000	44636330	7940	7940	7940	7940	1
694	20240514	093900	44628390	7940	7940	7940	7940	0
695	20240514	093800	44628390	7940	7940	7940	7940	0
696	20240514	093700	44628390	7940	7940	7940	7940	0
697	20240514	093600	44628390	7940	7940	7940	7940	9
698	20240514	093500	44556930	7970	7970	7970	7970	0
699	20240514	093400	44556930	7970	7970	7970	7970	0
700	20240514	093300	44556930	7970	7970	7970	7970	0
701	20240514	093200	44556930	7970	7970	7970	7970	0
702	20240514	093100	44556930	7970	7970	7970	7970	0
703	20240514	093000	44556930	7970	7970	7970	7970	0
704	20240514	092900	44556930	7970	7970	7970	7970	0
705	20240514	092800	44556930	7970	7970	7970	7970	0
706	20240514	092700	44556930	7970	7970	7970	7970	0
707	20240514	092600	44556930	7970	7970	7970	7970	0
708	20240514	092500	44556930	7970	7970	7970	7970	0
709	20240514	092400	44556930	7970	7970	7970	7970	53
710	20240514	092300	44134520	7970	7950	7970	7950	13
711	20240514	092200	44031150	7950	7950	7950	7950	24
712	20240514	092100	43840350	7950	7950	7950	7950	1
713	20240514	092000	43832400	7940	7940	7940	7940	0
714	20240514	091900	43832400	7940	7940	7950	7930	107
715	20240514	091800	42982860	7930	7930	7930	7930	12
716	20240514	091700	42887700	7920	7920	7920	7920	0
717	20240514	091600	42887700	7920	7920	7920	7920	73
718	20240514	091500	42309540	7910	7900	7910	7900	86
719	20240514	091400	41629330	7900	7900	7900	7900	1
720	20240514	091300	41621430	7850	7850	7850	7850	10
721	20240514	091200	41542930	7900	7900	7900	7900	0
722	20240514	091100	41542930	7900	7900	7900	7900	0
723	20240514	091000	41542930	7900	7890	7900	7850	48
724	20240514	090900	41165850	7900	7900	7900	7900	16
725	20240514	090800	41039450	7900	7900	7900	7900	2
726	20240514	090700	41023650	7900	7900	7900	7900	0
727	20240514	090600	41023650	7900	7900	7900	7900	2
728	20240514	090500	41007850	7920	7920	7920	7920	0
729	20240514	090400	41007850	7920	7890	7920	7890	11
730	20240514	090300	40921030	7890	7840	7890	7840	427
731	20240514	090200	37564560	7850	7810	7850	7810	30
732	20240514	090100	37330130	7800	7780	7800	7780	159
733	20240514	090000	36089950	7810	7730	7810	7730	2040