KissMeData/109740/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	200800	239363640	5920	5920	5920	5920	287
3	20240514	200700	239363640	5920	5920	5920	5920	0
4	20240514	200600	239363640	5920	5920	5920	5920	0
5	20240514	200500	239363640	5920	5920	5920	5920	0
6	20240514	200400	239363640	5920	5920	5920	5920	0
7	20240514	200300	239363640	5920	5920	5920	5920	0
8	20240514	200200	239363640	5920	5920	5920	5920	0
9	20240514	200100	239363640	5920	5920	5920	5920	0
10	20240514	200000	239363640	5920	5920	5920	5920	0
11	20240514	195900	239363640	5920	5920	5920	5920	0
12	20240514	195800	239363640	5920	5920	5920	5920	0
13	20240514	195700	239363640	5920	5920	5920	5920	0
14	20240514	195600	239363640	5920	5920	5920	5920	0
15	20240514	195500	239363640	5920	5920	5920	5920	0
16	20240514	195400	239363640	5920	5920	5920	5920	0
17	20240514	195300	239363640	5920	5920	5920	5920	0
18	20240514	195200	239363640	5920	5920	5920	5920	0
19	20240514	195100	239363640	5920	5920	5920	5920	0
20	20240514	195000	239363640	5920	5920	5920	5920	0
21	20240514	194900	239363640	5920	5920	5920	5920	0
22	20240514	194800	239363640	5920	5920	5920	5920	0
23	20240514	194700	239363640	5920	5920	5920	5920	0
24	20240514	194600	239363640	5920	5920	5920	5920	0
25	20240514	194500	239363640	5920	5920	5920	5920	0
26	20240514	194400	239363640	5920	5920	5920	5920	0
27	20240514	194300	239363640	5920	5920	5920	5920	0
28	20240514	194200	239363640	5920	5920	5920	5920	0
29	20240514	194100	239363640	5920	5920	5920	5920	0
30	20240514	194000	239363640	5920	5920	5920	5920	0
31	20240514	193900	239363640	5920	5920	5920	5920	0
32	20240514	193800	239363640	5920	5920	5920	5920	287
33	20240514	193700	239363640	5920	5920	5920	5920	0
34	20240514	193600	239363640	5920	5920	5920	5920	0
35	20240514	193500	239363640	5920	5920	5920	5920	0
36	20240514	193400	239363640	5920	5920	5920	5920	0
37	20240514	193300	239363640	5920	5920	5920	5920	0
38	20240514	193200	239363640	5920	5920	5920	5920	0
39	20240514	193100	239363640	5920	5920	5920	5920	0
40	20240514	193000	239363640	5920	5920	5920	5920	0
41	20240514	192900	239363640	5920	5920	5920	5920	0
42	20240514	192800	239363640	5920	5920	5920	5920	0
43	20240514	192700	239363640	5920	5920	5920	5920	0
44	20240514	192600	239363640	5920	5920	5920	5920	0
45	20240514	192500	239363640	5920	5920	5920	5920	0
46	20240514	192400	239363640	5920	5920	5920	5920	0
47	20240514	192300	239363640	5920	5920	5920	5920	0
48	20240514	192200	239363640	5920	5920	5920	5920	0
49	20240514	192100	239363640	5920	5920	5920	5920	0
50	20240514	192000	239363640	5920	5920	5920	5920	0
51	20240514	191900	239363640	5920	5920	5920	5920	0
52	20240514	191800	239363640	5920	5920	5920	5920	0
53	20240514	191700	239363640	5920	5920	5920	5920	0
54	20240514	191600	239363640	5920	5920	5920	5920	0
55	20240514	191500	239363640	5920	5920	5920	5920	0
56	20240514	191400	239363640	5920	5920	5920	5920	0
57	20240514	191300	239363640	5920	5920	5920	5920	0
58	20240514	191200	239363640	5920	5920	5920	5920	0
59	20240514	191100	239363640	5920	5920	5920	5920	0
60	20240514	191000	239363640	5920	5920	5920	5920	0
61	20240514	190900	239363640	5920	5920	5920	5920	0
62	20240514	190800	239363640	5920	5920	5920	5920	287
63	20240514	190700	239363640	5920	5920	5920	5920	0
64	20240514	190600	239363640	5920	5920	5920	5920	0
65	20240514	190500	239363640	5920	5920	5920	5920	0
66	20240514	190400	239363640	5920	5920	5920	5920	0
67	20240514	190300	239363640	5920	5920	5920	5920	0
68	20240514	190200	239363640	5920	5920	5920	5920	0
69	20240514	190100	239363640	5920	5920	5920	5920	0
70	20240514	190000	239363640	5920	5920	5920	5920	0
71	20240514	185900	239363640	5920	5920	5920	5920	0
72	20240514	185800	239363640	5920	5920	5920	5920	0
73	20240514	185700	239363640	5920	5920	5920	5920	0
74	20240514	185600	239363640	5920	5920	5920	5920	0
75	20240514	185500	239363640	5920	5920	5920	5920	0
76	20240514	185400	239363640	5920	5920	5920	5920	0
77	20240514	185300	239363640	5920	5920	5920	5920	0
78	20240514	185200	239363640	5920	5920	5920	5920	0
79	20240514	185100	239363640	5920	5920	5920	5920	0
80	20240514	185000	239363640	5920	5920	5920	5920	0
81	20240514	184900	239363640	5920	5920	5920	5920	0
82	20240514	184800	239363640	5920	5920	5920	5920	0
83	20240514	184700	239363640	5920	5920	5920	5920	0
84	20240514	184600	239363640	5920	5920	5920	5920	0
85	20240514	184500	239363640	5920	5920	5920	5920	0
86	20240514	184400	239363640	5920	5920	5920	5920	0
87	20240514	184300	239363640	5920	5920	5920	5920	0
88	20240514	184200	239363640	5920	5920	5920	5920	0
89	20240514	184100	239363640	5920	5920	5920	5920	0
90	20240514	184000	239363640	5920	5920	5920	5920	0
91	20240514	183900	239363640	5920	5920	5920	5920	0
92	20240514	183800	239363640	5920	5920	5920	5920	287
93	20240514	183700	239363640	5920	5920	5920	5920	0
94	20240514	183600	239363640	5920	5920	5920	5920	0
95	20240514	183500	239363640	5920	5920	5920	5920	0
96	20240514	183400	239363640	5920	5920	5920	5920	0
97	20240514	183300	239363640	5920	5920	5920	5920	0
98	20240514	183200	239363640	5920	5920	5920	5920	0
99	20240514	183100	239363640	5920	5920	5920	5920	0
100	20240514	183000	239363640	5920	5920	5920	5920	0
101	20240514	182900	239363640	5920	5920	5920	5920	0
102	20240514	182800	239363640	5920	5920	5920	5920	0
103	20240514	182700	239363640	5920	5920	5920	5920	0
104	20240514	182600	239363640	5920	5920	5920	5920	0
105	20240514	182500	239363640	5920	5920	5920	5920	0
106	20240514	182400	239363640	5920	5920	5920	5920	0
107	20240514	182300	239363640	5920	5920	5920	5920	0
108	20240514	182200	239363640	5920	5920	5920	5920	0
109	20240514	182100	239363640	5920	5920	5920	5920	0
110	20240514	182000	239363640	5920	5920	5920	5920	0
111	20240514	181900	239363640	5920	5920	5920	5920	0
112	20240514	181800	239363640	5920	5920	5920	5920	0
113	20240514	181700	239363640	5920	5920	5920	5920	0
114	20240514	181600	239363640	5920	5920	5920	5920	0
115	20240514	181500	239363640	5920	5920	5920	5920	0
116	20240514	181400	239363640	5920	5920	5920	5920	0
117	20240514	181300	239363640	5920	5920	5920	5920	0
118	20240514	181200	239363640	5920	5920	5920	5920	0
119	20240514	181100	239363640	5920	5920	5920	5920	0
120	20240514	181000	239363640	5920	5920	5920	5920	0
121	20240514	180900	239363640	5920	5920	5920	5920	0
122	20240514	180800	239363640	5920	5920	5920	5920	287
123	20240514	180700	239363640	5920	5920	5920	5920	0
124	20240514	180600	239363640	5920	5920	5920	5920	0
125	20240514	180500	239363640	5920	5920	5920	5920	0
126	20240514	180400	239363640	5920	5920	5920	5920	0
127	20240514	180300	239363640	5920	5920	5920	5920	0
128	20240514	180200	239363640	5920	5920	5920	5920	0
129	20240514	180100	239363640	5920	5920	5920	5920	0
130	20240514	180000	239363640	5920	5920	5920	5920	0
131	20240514	175900	239363640	5920	5920	5920	5920	0
132	20240514	175800	239363640	5920	5920	5920	5920	0
133	20240514	175700	239363640	5920	5920	5920	5920	0
134	20240514	175600	239363640	5920	5920	5920	5920	0
135	20240514	175500	239363640	5920	5920	5920	5920	0
136	20240514	175400	239363640	5920	5920	5920	5920	0
137	20240514	175300	239363640	5920	5920	5920	5920	0
138	20240514	175200	239363640	5920	5920	5920	5920	0
139	20240514	175100	239363640	5920	5920	5920	5920	0
140	20240514	175000	239363640	5920	5920	5920	5920	0
141	20240514	174900	239363640	5920	5920	5920	5920	0
142	20240514	174800	239363640	5920	5920	5920	5920	0
143	20240514	174700	239363640	5920	5920	5920	5920	0
144	20240514	174600	239363640	5920	5920	5920	5920	0
145	20240514	174500	239363640	5920	5920	5920	5920	0
146	20240514	174400	239363640	5920	5920	5920	5920	0
147	20240514	174300	239363640	5920	5920	5920	5920	0
148	20240514	174200	239363640	5920	5920	5920	5920	0
149	20240514	174100	239363640	5920	5920	5920	5920	0
150	20240514	174000	239363640	5920	5920	5920	5920	0
151	20240514	173900	239363640	5920	5920	5920	5920	0
152	20240514	173800	239363640	5920	5920	5920	5920	287
153	20240514	173700	239363640	5920	5920	5920	5920	0
154	20240514	173600	239363640	5920	5920	5920	5920	0
155	20240514	173500	239363640	5920	5920	5920	5920	0
156	20240514	173400	239363640	5920	5920	5920	5920	0
157	20240514	173300	239363640	5920	5920	5920	5920	0
158	20240514	173200	239363640	5920	5920	5920	5920	0
159	20240514	173100	239363640	5920	5920	5920	5920	0
160	20240514	173000	239363640	5920	5920	5920	5920	0
161	20240514	172900	239363640	5920	5920	5920	5920	0
162	20240514	172800	239363640	5920	5920	5920	5920	0
163	20240514	172700	239363640	5920	5920	5920	5920	0
164	20240514	172600	239363640	5920	5920	5920	5920	0
165	20240514	172500	239363640	5920	5920	5920	5920	0
166	20240514	172400	239363640	5920	5920	5920	5920	0
167	20240514	172300	239363640	5920	5920	5920	5920	0
168	20240514	172200	239363640	5920	5920	5920	5920	0
169	20240514	172100	239363640	5920	5920	5920	5920	0
170	20240514	172000	239363640	5920	5920	5920	5920	0
171	20240514	171900	239363640	5920	5920	5920	5920	0
172	20240514	171800	239363640	5920	5920	5920	5920	0
173	20240514	171700	239363640	5920	5920	5920	5920	0
174	20240514	171600	239363640	5920	5920	5920	5920	0
175	20240514	171500	239363640	5920	5920	5920	5920	0
176	20240514	171400	239363640	5920	5920	5920	5920	0
177	20240514	171300	239363640	5920	5920	5920	5920	0
178	20240514	171200	239363640	5920	5920	5920	5920	0
179	20240514	171100	239363640	5920	5920	5920	5920	0
180	20240514	171000	239363640	5920	5920	5920	5920	0
181	20240514	170900	239363640	5920	5920	5920	5920	0
182	20240514	170800	239363640	5920	5920	5920	5920	287
183	20240514	170700	239363640	5920	5920	5920	5920	0
184	20240514	170600	239363640	5920	5920	5920	5920	0
185	20240514	170500	239363640	5920	5920	5920	5920	0
186	20240514	170400	239363640	5920	5920	5920	5920	0
187	20240514	170300	239363640	5920	5920	5920	5920	0
188	20240514	170200	239363640	5920	5920	5920	5920	0
189	20240514	170100	239363640	5920	5920	5920	5920	0
190	20240514	170000	239363640	5920	5920	5920	5920	0
191	20240514	165900	239363640	5920	5920	5920	5920	0
192	20240514	165800	239363640	5920	5920	5920	5920	0
193	20240514	165700	239363640	5920	5920	5920	5920	0
194	20240514	165600	239363640	5920	5920	5920	5920	0
195	20240514	165500	239363640	5920	5920	5920	5920	0
196	20240514	165400	239363640	5920	5920	5920	5920	0
197	20240514	165300	239363640	5920	5920	5920	5920	0
198	20240514	165200	239363640	5920	5920	5920	5920	0
199	20240514	165100	239363640	5920	5920	5920	5920	0
200	20240514	165000	239363640	5920	5920	5920	5920	0
201	20240514	164900	239363640	5920	5920	5920	5920	0
202	20240514	164800	239363640	5920	5920	5920	5920	0
203	20240514	164700	239363640	5920	5920	5920	5920	0
204	20240514	164600	239363640	5920	5920	5920	5920	0
205	20240514	164500	239363640	5920	5920	5920	5920	0
206	20240514	164400	239363640	5920	5920	5920	5920	0
207	20240514	164300	239363640	5920	5920	5920	5920	0
208	20240514	164200	239363640	5920	5920	5920	5920	0
209	20240514	164100	239363640	5920	5920	5920	5920	0
210	20240514	164000	239363640	5920	5920	5920	5920	0
211	20240514	163900	239363640	5920	5920	5920	5920	0
212	20240514	163800	239363640	5920	5920	5920	5920	287
213	20240514	163700	239363640	5920	5920	5920	5920	0
214	20240514	163600	239363640	5920	5920	5920	5920	0
215	20240514	163500	239363640	5920	5920	5920	5920	0
216	20240514	163400	239363640	5920	5920	5920	5920	0
217	20240514	163300	239363640	5920	5920	5920	5920	0
218	20240514	163200	239363640	5920	5920	5920	5920	0
219	20240514	163100	239363640	5920	5920	5920	5920	0
220	20240514	163000	239363640	5920	5920	5920	5920	0
221	20240514	162900	239363640	5920	5920	5920	5920	0
222	20240514	162800	239363640	5920	5920	5920	5920	0
223	20240514	162700	239363640	5920	5920	5920	5920	0
224	20240514	162600	239363640	5920	5920	5920	5920	0
225	20240514	162500	239363640	5920	5920	5920	5920	0
226	20240514	162400	239363640	5920	5920	5920	5920	0
227	20240514	162300	239363640	5920	5920	5920	5920	0
228	20240514	162200	239363640	5920	5920	5920	5920	0
229	20240514	162100	239363640	5920	5920	5920	5920	0
230	20240514	162000	239363640	5920	5920	5920	5920	0
231	20240514	161900	239363640	5920	5920	5920	5920	0
232	20240514	161800	239363640	5920	5920	5920	5920	0
233	20240514	161700	239363640	5920	5920	5920	5920	0
234	20240514	161600	239363640	5920	5920	5920	5920	0
235	20240514	161500	239363640	5920	5920	5920	5920	0
236	20240514	161400	239363640	5920	5920	5920	5920	0
237	20240514	161300	239363640	5920	5920	5920	5920	0
238	20240514	161200	239363640	5920	5920	5920	5920	0
239	20240514	161100	239363640	5920	5920	5920	5920	0
240	20240514	161000	239363640	5920	5920	5920	5920	0
241	20240514	160900	239363640	5920	5920	5920	5920	0
242	20240514	160800	239363640	5920	5920	5920	5920	287
243	20240514	160700	239363640	5920	5920	5920	5920	0
244	20240514	160600	239363640	5920	5920	5920	5920	0
245	20240514	160500	239363640	5920	5920	5920	5920	0
246	20240514	160400	239363640	5920	5920	5920	5920	0
247	20240514	160300	239363640	5920	5920	5920	5920	0
248	20240514	160200	239363640	5920	5920	5920	5920	0
249	20240514	160100	239363640	5920	5920	5920	5920	0
250	20240514	160000	239363640	5920	5920	5920	5920	0
251	20240514	155900	239363640	5920	5920	5920	5920	0
252	20240514	155800	239363640	5920	5920	5920	5920	0
253	20240514	155700	239363640	5920	5920	5920	5920	0
254	20240514	155600	239363640	5920	5920	5920	5920	0
255	20240514	155500	239363640	5920	5920	5920	5920	0
256	20240514	155400	239363640	5920	5920	5920	5920	0
257	20240514	155300	239363640	5920	5920	5920	5920	0
258	20240514	155200	239363640	5920	5920	5920	5920	0
259	20240514	155100	239363640	5920	5920	5920	5920	0
260	20240514	155000	239363640	5920	5920	5920	5920	0
261	20240514	154900	239363640	5920	5920	5920	5920	0
262	20240514	154800	239363640	5920	5920	5920	5920	0
263	20240514	154700	239363640	5920	5920	5920	5920	0
264	20240514	154600	239363640	5920	5920	5920	5920	0
265	20240514	154500	239363640	5920	5920	5920	5920	0
266	20240514	154400	239363640	5920	5920	5920	5920	0
267	20240514	154300	239363640	5920	5920	5920	5920	0
268	20240514	154200	239363640	5920	5920	5920	5920	0
269	20240514	154100	239363640	5920	5920	5920	5920	0
270	20240514	154000	239363640	5920	5920	5920	5920	0
271	20240514	153900	239363640	5920	5920	5920	5920	0
272	20240514	153800	239363640	5920	5920	5920	5920	287
273	20240514	153700	239363640	5920	5920	5920	5920	0
274	20240514	153600	239363640	5920	5920	5920	5920	0
275	20240514	153500	239363640	5920	5920	5920	5920	0
276	20240514	153400	239363640	5920	5920	5920	5920	0
277	20240514	153300	239363640	5920	5920	5920	5920	0
278	20240514	153200	239363640	5920	5920	5920	5920	0
279	20240514	153100	239363640	5920	5920	5920	5920	0
280	20240514	153000	239363640	5920	5920	5920	5920	287
281	20240514	152900	237664600	5920	5920	5920	5920	0
282	20240514	152800	237664600	5920	5920	5920	5920	0
283	20240514	152700	237664600	5920	5920	5920	5920	0
284	20240514	152600	237664600	5920	5920	5920	5920	0
285	20240514	152500	237664600	5920	5920	5920	5920	0
286	20240514	152400	237664600	5920	5920	5920	5920	0
287	20240514	152300	237664600	5920	5920	5920	5920	0
288	20240514	152200	237664600	5920	5920	5920	5920	0
289	20240514	152100	237664600	5920	5920	5920	5920	0
290	20240514	152000	237664600	5920	5920	5920	5920	0
291	20240514	151900	237664600	5920	5920	5920	5920	300
292	20240514	151800	235888600	5920	5920	5920	5920	69
293	20240514	151700	235480120	5920	5920	5920	5920	2
294	20240514	151600	235468280	5900	5900	5900	5900	99
295	20240514	151500	234884180	5900	5900	5900	5900	1
296	20240514	151400	234878280	5850	5850	5850	5850	0
297	20240514	151300	234878280	5850	5910	5910	5850	5512
298	20240514	151200	202511740	5910	5910	5910	5910	0
299	20240514	151100	202511740	5910	5910	5910	5910	0
300	20240514	151000	202511740	5910	5910	5910	5910	12
301	20240514	150900	202440820	5920	5920	5920	5920	200
302	20240514	150800	201256820	5920	5920	5920	5920	0
303	20240514	150700	201256820	5920	5920	5920	5920	40
304	20240514	150600	201020020	5930	5930	5930	5930	230
305	20240514	150500	199656120	5930	5930	5930	5930	0
306	20240514	150400	199656120	5930	5930	5930	5930	0
307	20240514	150300	199656120	5930	5930	5930	5930	0
308	20240514	150200	199656120	5930	5930	5930	5930	0
309	20240514	150100	199656120	5930	5930	5930	5930	0
310	20240514	150000	199656120	5930	5930	5930	5930	131
311	20240514	145900	198879290	5930	5930	5930	5930	0
312	20240514	145800	198879290	5930	5930	5930	5930	0
313	20240514	145700	198879290	5930	5930	5930	5930	0
314	20240514	145600	198879290	5930	5930	5930	5930	0
315	20240514	145500	198879290	5930	5930	5930	5930	0
316	20240514	145400	198879290	5930	5930	5930	5930	0
317	20240514	145300	198879290	5930	5930	5930	5930	0
318	20240514	145200	198879290	5930	5930	5930	5930	0
319	20240514	145100	198879290	5930	5930	5930	5930	0
320	20240514	145000	198879290	5930	5930	5930	5930	0
321	20240514	144900	198879290	5930	5930	5930	5930	0
322	20240514	144800	198879290	5930	5930	5930	5930	0
323	20240514	144700	198879290	5930	5930	5930	5930	358
324	20240514	144600	196756350	5930	5930	5930	5930	1
325	20240514	144500	196750420	5920	5920	5920	5920	0
326	20240514	144400	196750420	5920	5920	5920	5920	0
327	20240514	144300	196750420	5920	5920	5920	5920	534
328	20240514	144200	193589140	5920	5920	5920	5920	0
329	20240514	144100	193589140	5920	5920	5920	5920	0
330	20240514	144000	193589140	5920	5920	5920	5920	0
331	20240514	143900	193589140	5920	5920	5920	5920	0
332	20240514	143800	193589140	5920	5920	5920	5920	0
333	20240514	143700	193589140	5920	5920	5920	5920	0
334	20240514	143600	193589140	5920	5920	5920	5920	0
335	20240514	143500	193589140	5920	5920	5920	5920	0
336	20240514	143400	193589140	5920	5920	5920	5920	0
337	20240514	143300	193589140	5920	5920	5920	5920	72
338	20240514	143200	193162900	5930	5930	5930	5930	0
339	20240514	143100	193162900	5930	5930	5930	5930	0
340	20240514	143000	193162900	5930	5930	5930	5930	0
341	20240514	142900	193162900	5930	5930	5930	5930	0
342	20240514	142800	193162900	5930	5930	5930	5930	0
343	20240514	142700	193162900	5930	5930	5930	5930	0
344	20240514	142600	193162900	5930	5930	5930	5930	0
345	20240514	142500	193162900	5930	5930	5930	5930	0
346	20240514	142400	193162900	5930	5930	5930	5930	0
347	20240514	142300	193162900	5930	5930	5930	5930	0
348	20240514	142200	193162900	5930	5930	5930	5930	0
349	20240514	142100	193162900	5930	5930	5930	5930	0
350	20240514	142000	193162900	5930	5930	5930	5930	0
351	20240514	141900	193162900	5930	5930	5930	5930	0
352	20240514	141800	193162900	5930	5930	5930	5930	0
353	20240514	141700	193162900	5930	5930	5930	5930	200
354	20240514	141600	191976900	5920	5920	5920	5920	0
355	20240514	141500	191976900	5920	5920	5920	5920	0
356	20240514	141400	191976900	5920	5920	5920	5920	0
357	20240514	141300	191976900	5920	5920	5920	5920	0
358	20240514	141200	191976900	5920	5920	5920	5920	10
359	20240514	141100	191917700	5930	5930	5930	5930	0
360	20240514	141000	191917700	5930	5930	5930	5930	27
361	20240514	140900	191757590	5930	5930	5930	5930	0
362	20240514	140800	191757590	5930	5930	5930	5930	0
363	20240514	140700	191757590	5930	5930	5930	5930	0
364	20240514	140600	191757590	5930	5930	5930	5930	0
365	20240514	140500	191757590	5930	5930	5930	5930	0
366	20240514	140400	191757590	5930	5930	5930	5930	0
367	20240514	140300	191757590	5930	5930	5930	5930	0
368	20240514	140200	191757590	5930	5930	5930	5930	0
369	20240514	140100	191757590	5930	5930	5930	5930	0
370	20240514	140000	191757590	5930	5930	5930	5930	0
371	20240514	135900	191757590	5930	5930	5930	5930	0
372	20240514	135800	191757590	5930	5930	5930	5930	0
373	20240514	135700	191757590	5930	5930	5930	5930	0
374	20240514	135600	191757590	5930	5930	5930	5930	0
375	20240514	135500	191757590	5930	5930	5930	5930	0
376	20240514	135400	191757590	5930	5930	5930	5930	0
377	20240514	135300	191757590	5930	5930	5930	5930	0
378	20240514	135200	191757590	5930	5930	5930	5930	0
379	20240514	135100	191757590	5930	5930	5930	5930	0
380	20240514	135000	191757590	5930	5930	5930	5930	0
381	20240514	134900	191757590	5930	5930	5930	5930	0
382	20240514	134800	191757590	5930	5930	5930	5930	0
383	20240514	134700	191757590	5930	5930	5930	5930	0
384	20240514	134600	191757590	5930	5930	5930	5930	1
385	20240514	134500	191751660	5900	5900	5900	5900	12
386	20240514	134400	191680860	5930	5930	5930	5930	0
387	20240514	134300	191680860	5930	5930	5930	5930	0
388	20240514	134200	191680860	5930	5930	5930	5930	1
389	20240514	134100	191674930	5920	5920	5920	5920	0
390	20240514	134000	191674930	5920	5920	5920	5920	0
391	20240514	133900	191674930	5920	5920	5920	5920	0
392	20240514	133800	191674930	5920	5920	5920	5920	0
393	20240514	133700	191674930	5920	5920	5920	5920	200
394	20240514	133600	190490930	5920	5920	5920	5920	0
395	20240514	133500	190490930	5920	5920	5920	5920	0
396	20240514	133400	190490930	5920	5920	5920	5920	0
397	20240514	133300	190490930	5920	5900	5920	5900	10
398	20240514	133200	190431910	5920	5900	5920	5900	248
399	20240514	133100	188968690	5890	5890	5890	5890	4
400	20240514	133000	188945130	5900	5900	5900	5900	0
401	20240514	132900	188945130	5900	5900	5900	5900	0
402	20240514	132800	188945130	5900	5900	5900	5900	0
403	20240514	132700	188945130	5900	5900	5900	5900	0
404	20240514	132600	188945130	5900	5900	5900	5900	0
405	20240514	132500	188945130	5900	5900	5900	5900	0
406	20240514	132400	188945130	5900	5900	5900	5900	0
407	20240514	132300	188945130	5900	5900	5900	5900	0
408	20240514	132200	188945130	5900	5900	5900	5900	0
409	20240514	132100	188945130	5900	5900	5900	5900	0
410	20240514	132000	188945130	5900	5900	5900	5900	0
411	20240514	131900	188945130	5900	5900	5900	5900	0
412	20240514	131800	188945130	5900	5900	5900	5900	0
413	20240514	131700	188945130	5900	5900	5900	5900	0
414	20240514	131600	188945130	5900	5900	5900	5900	0
415	20240514	131500	188945130	5900	5900	5900	5900	0
416	20240514	131400	188945130	5900	5900	5900	5900	5
417	20240514	131300	188915630	5900	5900	5900	5900	0
418	20240514	131200	188915630	5900	5900	5900	5900	0
419	20240514	131100	188915630	5900	5900	5900	5900	0
420	20240514	131000	188915630	5900	5900	5900	5900	0
421	20240514	130900	188915630	5900	5900	5900	5900	1
422	20240514	130800	188909730	5900	5900	5900	5900	0
423	20240514	130700	188909730	5900	5900	5900	5900	0
424	20240514	130600	188909730	5900	5900	5900	5900	0
425	20240514	130500	188909730	5900	5900	5900	5900	0
426	20240514	130400	188909730	5900	5900	5900	5900	0
427	20240514	130300	188909730	5900	5900	5900	5900	0
428	20240514	130200	188909730	5900	5900	5900	5900	0
429	20240514	130100	188909730	5900	5900	5900	5900	0
430	20240514	130000	188909730	5900	5900	5900	5900	0
431	20240514	125900	188909730	5900	5900	5900	5900	0
432	20240514	125800	188909730	5900	5900	5900	5900	0
433	20240514	125700	188909730	5900	5900	5900	5900	0
434	20240514	125600	188909730	5900	5900	5900	5900	0
435	20240514	125500	188909730	5900	5900	5900	5900	0
436	20240514	125400	188909730	5900	5900	5900	5900	0
437	20240514	125300	188909730	5900	5900	5900	5900	0
438	20240514	125200	188909730	5900	5900	5900	5900	1
439	20240514	125100	188903830	5890	5890	5890	5890	0
440	20240514	125000	188903830	5890	5890	5890	5890	0
441	20240514	124900	188903830	5890	5890	5890	5890	0
442	20240514	124800	188903830	5890	5890	5890	5890	0
443	20240514	124700	188903830	5890	5890	5890	5890	21
444	20240514	124600	188780140	5890	5890	5890	5890	0
445	20240514	124500	188780140	5890	5890	5890	5890	0
446	20240514	124400	188780140	5890	5890	5890	5890	0
447	20240514	124300	188780140	5890	5890	5890	5890	0
448	20240514	124200	188780140	5890	5890	5890	5890	0
449	20240514	124100	188780140	5890	5890	5890	5890	0
450	20240514	124000	188780140	5890	5890	5890	5890	0
451	20240514	123900	188780140	5890	5890	5890	5890	167
452	20240514	123800	187796510	5890	5890	5890	5890	5
453	20240514	123700	187767060	5890	5890	5890	5890	0
454	20240514	123600	187767060	5890	5890	5890	5890	0
455	20240514	123500	187767060	5890	5890	5890	5890	1
456	20240514	123400	187761170	5880	5880	5880	5880	0
457	20240514	123300	187761170	5880	5880	5880	5880	0
458	20240514	123200	187761170	5880	5880	5880	5880	0
459	20240514	123100	187761170	5880	5880	5880	5880	0
460	20240514	123000	187761170	5880	5880	5880	5880	0
461	20240514	122900	187761170	5880	5880	5880	5880	0
462	20240514	122800	187761170	5880	5880	5880	5880	0
463	20240514	122700	187761170	5880	5880	5880	5880	0
464	20240514	122600	187761170	5880	5880	5880	5880	0
465	20240514	122500	187761170	5880	5880	5880	5880	0
466	20240514	122400	187761170	5880	5880	5880	5880	0
467	20240514	122300	187761170	5880	5880	5880	5880	0
468	20240514	122200	187761170	5880	5880	5880	5880	0
469	20240514	122100	187761170	5880	5880	5880	5880	0
470	20240514	122000	187761170	5880	5880	5880	5880	84
471	20240514	121900	187267250	5890	5890	5890	5890	0
472	20240514	121800	187267250	5890	5890	5890	5890	0
473	20240514	121700	187267250	5890	5890	5890	5890	0
474	20240514	121600	187267250	5890	5890	5890	5890	0
475	20240514	121500	187267250	5890	5890	5890	5890	0
476	20240514	121400	187267250	5890	5890	5890	5890	3
477	20240514	121300	187249580	5890	5890	5890	5890	0
478	20240514	121200	187249580	5890	5890	5890	5890	0
479	20240514	121100	187249580	5890	5890	5890	5890	2
480	20240514	121000	187237800	5880	5880	5880	5880	158
481	20240514	120900	186308760	5890	5890	5890	5890	0
482	20240514	120800	186308760	5890	5890	5890	5890	0
483	20240514	120700	186308760	5890	5890	5890	5890	0
484	20240514	120600	186308760	5890	5890	5890	5890	0
485	20240514	120500	186308760	5890	5890	5890	5890	0
486	20240514	120400	186308760	5890	5890	5890	5890	27
487	20240514	120300	186149730	5890	5890	5890	5890	172
488	20240514	120200	185136650	5890	5890	5890	5890	120
489	20240514	120100	184429850	5890	5890	5890	5890	429
490	20240514	120000	181903040	5900	5900	5900	5900	0
491	20240514	115900	181903040	5900	5900	5900	5900	0
492	20240514	115800	181903040	5900	5900	5900	5900	0
493	20240514	115700	181903040	5900	5900	5900	5900	0
494	20240514	115600	181903040	5900	5900	5900	5900	0
495	20240514	115500	181903040	5900	5900	5900	5900	0
496	20240514	115400	181903040	5900	5900	5900	5900	0
497	20240514	115300	181903040	5900	5900	5900	5900	0
498	20240514	115200	181903040	5900	5900	5900	5900	0
499	20240514	115100	181903040	5900	5900	5900	5900	0
500	20240514	115000	181903040	5900	5900	5900	5900	0
501	20240514	114900	181903040	5900	5900	5900	5900	0
502	20240514	114800	181903040	5900	5900	5900	5900	0
503	20240514	114700	181903040	5900	5900	5900	5900	0
504	20240514	114600	181903040	5900	5900	5900	5900	0
505	20240514	114500	181903040	5900	5910	5910	5900	302
506	20240514	114400	180121040	5920	5920	5920	5920	3
507	20240514	114300	180103280	5920	5920	5920	5920	0
508	20240514	114200	180103280	5920	5920	5920	5920	10
509	20240514	114100	180044080	5920	5920	5920	5920	0
510	20240514	114000	180044080	5920	5920	5920	5920	0
511	20240514	113900	180044080	5920	5920	5920	5920	0
512	20240514	113800	180044080	5920	5920	5920	5920	0
513	20240514	113700	180044080	5920	5920	5920	5920	0
514	20240514	113600	180044080	5920	5920	5920	5920	0
515	20240514	113500	180044080	5920	5920	5920	5920	0
516	20240514	113400	180044080	5920	5920	5920	5920	214
517	20240514	113300	178777200	5920	5920	5920	5920	0
518	20240514	113200	178777200	5920	5920	5920	5920	0
519	20240514	113100	178777200	5920	5920	5920	5920	0
520	20240514	113000	178777200	5920	5920	5920	5920	0
521	20240514	112900	178777200	5920	5920	5920	5920	0
522	20240514	112800	178777200	5920	5920	5920	5920	0
523	20240514	112700	178777200	5920	5920	5920	5920	0
524	20240514	112600	178777200	5920	5920	5920	5920	0
525	20240514	112500	178777200	5920	5920	5920	5920	0
526	20240514	112400	178777200	5920	5920	5920	5920	1
527	20240514	112300	178771280	5900	5900	5900	5900	0
528	20240514	112200	178771280	5900	5900	5900	5900	0
529	20240514	112100	178771280	5900	5920	5920	5900	555
530	20240514	112000	175496260	5920	5920	5920	5920	0
531	20240514	111900	175496260	5920	5920	5920	5920	0
532	20240514	111800	175496260	5920	5920	5920	5920	0
533	20240514	111700	175496260	5920	5920	5920	5920	0
534	20240514	111600	175496260	5920	5920	5920	5920	0
535	20240514	111500	175496260	5920	5920	5920	5920	0
536	20240514	111400	175496260	5920	5920	5920	5920	20
537	20240514	111300	175377860	5920	5920	5920	5920	0
538	20240514	111200	175377860	5920	5920	5920	5920	0
539	20240514	111100	175377860	5920	5920	5920	5920	0
540	20240514	111000	175377860	5920	5920	5920	5920	0
541	20240514	110900	175377860	5920	5920	5920	5920	0
542	20240514	110800	175377860	5920	5920	5920	5920	1
543	20240514	110700	175371940	5920	5920	5920	5920	0
544	20240514	110600	175371940	5920	5920	5920	5920	500
545	20240514	110500	172411940	5920	5920	5920	5920	500
546	20240514	110400	169451940	5900	5910	5910	5900	398
547	20240514	110300	167103490	5910	5940	5940	5900	9329
548	20240514	110200	111991130	5990	5990	5990	5990	0
549	20240514	110100	111991130	5990	5990	5990	5990	0
550	20240514	110000	111991130	5990	5990	5990	5990	0
551	20240514	105900	111991130	5990	5990	5990	5990	0
552	20240514	105800	111991130	5990	5990	5990	5990	0
553	20240514	105700	111991130	5990	5990	5990	5990	0
554	20240514	105600	111991130	5990	5990	5990	5990	0
555	20240514	105500	111991130	5990	5990	5990	5990	0
556	20240514	105400	111991130	5990	5990	5990	5990	0
557	20240514	105300	111991130	5990	5990	5990	5990	0
558	20240514	105200	111991130	5990	5990	5990	5990	0
559	20240514	105100	111991130	5990	5990	5990	5990	0
560	20240514	105000	111991130	5990	5990	5990	5990	0
561	20240514	104900	111991130	5990	5990	5990	5990	0
562	20240514	104800	111991130	5990	5990	5990	5990	0
563	20240514	104700	111991130	5990	5990	5990	5990	0
564	20240514	104600	111991130	5990	5990	5990	5990	0
565	20240514	104500	111991130	5990	5990	5990	5990	0
566	20240514	104400	111991130	5990	5980	5990	5980	251
567	20240514	104300	110488980	5990	5990	5990	5990	0
568	20240514	104200	110488980	5990	5990	5990	5990	0
569	20240514	104100	110488980	5990	5990	5990	5990	0
570	20240514	104000	110488980	5990	5990	5990	5990	0
571	20240514	103900	110488980	5990	5980	5990	5980	2
572	20240514	103800	110477010	5940	5940	5940	5940	1
573	20240514	103700	110471070	6000	6000	6000	6000	0
574	20240514	103600	110471070	6000	6000	6000	6000	0
575	20240514	103500	110471070	6000	6000	6000	6000	0
576	20240514	103400	110471070	6000	6000	6000	6000	0
577	20240514	103300	110471070	6000	6000	6000	6000	0
578	20240514	103200	110471070	6000	5960	6000	5960	701
579	20240514	103100	106293070	5960	5960	5960	5960	30
580	20240514	103000	106114270	5960	5960	5960	5960	1
581	20240514	102900	106108310	5930	5930	5930	5930	0
582	20240514	102800	106108310	5930	5930	5930	5930	0
583	20240514	102700	106108310	5930	5930	5930	5930	0
584	20240514	102600	106108310	5930	5930	5930	5930	99
585	20240514	102500	105521240	5950	5950	5950	5950	0
586	20240514	102400	105521240	5950	5950	5950	5950	0
587	20240514	102300	105521240	5950	5950	5950	5950	1
588	20240514	102200	105515290	5950	5950	5950	5950	0
589	20240514	102100	105515290	5950	5950	5950	5950	0
590	20240514	102000	105515290	5950	5950	5950	5950	0
591	20240514	101900	105515290	5950	5950	5950	5950	0
592	20240514	101800	105515290	5950	5950	5950	5950	0
593	20240514	101700	105515290	5950	5950	5950	5950	0
594	20240514	101600	105515290	5950	5950	5950	5950	0
595	20240514	101500	105515290	5950	5950	5950	5950	100
596	20240514	101400	104920290	5950	5950	5950	5950	0
597	20240514	101300	104920290	5950	5950	5950	5950	0
598	20240514	101200	104920290	5950	5950	5950	5950	0
599	20240514	101100	104920290	5950	5950	5950	5950	0
600	20240514	101000	104920290	5950	5950	5950	5950	0
601	20240514	100900	104920290	5950	5950	5950	5950	0
602	20240514	100800	104920290	5950	5950	5950	5950	0
603	20240514	100700	104920290	5950	5950	5950	5950	0
604	20240514	100600	104920290	5950	5950	5950	5950	0
605	20240514	100500	104920290	5950	5950	5950	5950	0
606	20240514	100400	104920290	5950	5950	5950	5950	0
607	20240514	100300	104920290	5950	5950	5950	5950	0
608	20240514	100200	104920290	5950	5950	5950	5950	0
609	20240514	100100	104920290	5950	5950	5950	5950	0
610	20240514	100000	104920290	5950	5950	5950	5950	0
611	20240514	095900	104920290	5950	5950	5950	5950	0
612	20240514	095800	104920290	5950	5950	5950	5950	1
613	20240514	095700	104914340	5950	5950	5950	5950	0
614	20240514	095600	104914340	5950	5950	5950	5950	0
615	20240514	095500	104914340	5950	5950	5950	5950	0
616	20240514	095400	104914340	5950	5950	5950	5950	0
617	20240514	095300	104914340	5950	5950	5950	5950	1
618	20240514	095200	104908390	5950	5950	5950	5950	1
619	20240514	095100	104902440	5940	5940	5940	5940	0
620	20240514	095000	104902440	5940	5940	5940	5940	0
621	20240514	094900	104902440	5940	5940	5940	5940	0
622	20240514	094800	104902440	5940	5940	5940	5940	0
623	20240514	094700	104902440	5940	5940	5940	5940	0
624	20240514	094600	104902440	5940	5940	5940	5940	70
625	20240514	094500	104486640	5920	5920	5920	5920	0
626	20240514	094400	104486640	5920	5940	5940	5920	669
627	20240514	094300	100519150	5940	5940	5940	5940	61
628	20240514	094200	100156810	5940	5960	5960	5940	123
629	20240514	094100	99426030	6020	6020	6020	6020	0
630	20240514	094000	99426030	6020	6020	6020	6020	0
631	20240514	093900	99426030	6020	6020	6020	6020	0
632	20240514	093800	99426030	6020	6020	6020	6020	0
633	20240514	093700	99426030	6020	6020	6020	6020	0
634	20240514	093600	99426030	6020	6020	6020	6020	0
635	20240514	093500	99426030	6020	6020	6020	6020	0
636	20240514	093400	99426030	6020	6020	6020	6020	2000
637	20240514	093300	87386030	6000	6000	6000	6000	0
638	20240514	093200	87386030	6000	6000	6000	6000	0
639	20240514	093100	87386030	6000	6000	6000	6000	1
640	20240514	093000	87380030	6050	6050	6050	6050	0
641	20240514	092900	87380030	6050	6050	6050	6050	0
642	20240514	092800	87380030	6050	6050	6050	6050	0
643	20240514	092700	87380030	6050	6050	6050	6050	0
644	20240514	092600	87380030	6050	6050	6050	6050	0
645	20240514	092500	87380030	6050	6050	6050	6050	0
646	20240514	092400	87380030	6050	6050	6050	6050	249
647	20240514	092300	85873580	6000	6000	6000	6000	903
648	20240514	092200	80455580	6000	6000	6000	6000	230
649	20240514	092100	79075580	5980	5980	5980	5980	2070
650	20240514	092000	66696980	5930	5970	5970	5930	2865
651	20240514	091900	49632930	5930	5930	5930	5930	0
652	20240514	091800	49632930	5930	5930	5930	5930	0
653	20240514	091700	49632930	5930	5930	5930	5930	0
654	20240514	091600	49632930	5930	5930	5930	5920	5087
655	20240514	091500	19467620	5930	5930	5930	5930	0
656	20240514	091400	19467620	5930	5940	5940	5930	400
657	20240514	091300	17095120	5960	5960	5960	5960	0
658	20240514	091200	17095120	5960	5960	5960	5960	5
659	20240514	091100	17065320	5930	5940	5940	5930	700
660	20240514	091000	12912590	5970	5970	5970	5970	10
661	20240514	090900	12852890	5990	5990	5990	5990	0
662	20240514	090800	12852890	5990	5990	5990	5990	0
663	20240514	090700	12852890	5990	5990	5990	5990	0
664	20240514	090600	12852890	5990	5940	5990	5940	101
665	20240514	090500	12252900	5940	5940	5940	5940	0
666	20240514	090400	12252900	5940	5940	5940	5920	159
667	20240514	090300	11309760	5940	5940	5940	5940	1384
668	20240514	090200	3088800	5940	5940	5940	5940	267
669	20240514	090100	1502820	5940	5940	5940	5940	33
670	20240514	090000	1306800	5940	5940	5940	5940	220