KissMeData/096760/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	200200	118993610	2980	2980	2980	2980	500
3	20240514	200100	118993610	2980	2980	2980	2980	0
4	20240514	200000	118993610	2980	2980	2980	2980	0
5	20240514	195900	118993610	2980	2980	2980	2980	0
6	20240514	195800	118993610	2980	2980	2980	2980	0
7	20240514	195700	118993610	2980	2980	2980	2980	0
8	20240514	195600	118993610	2980	2980	2980	2980	0
9	20240514	195500	118993610	2980	2980	2980	2980	0
10	20240514	195400	118993610	2980	2980	2980	2980	0
11	20240514	195300	118993610	2980	2980	2980	2980	0
12	20240514	195200	118993610	2980	2980	2980	2980	0
13	20240514	195100	118993610	2980	2980	2980	2980	0
14	20240514	195000	118993610	2980	2980	2980	2980	0
15	20240514	194900	118993610	2980	2980	2980	2980	0
16	20240514	194800	118993610	2980	2980	2980	2980	0
17	20240514	194700	118993610	2980	2980	2980	2980	0
18	20240514	194600	118993610	2980	2980	2980	2980	0
19	20240514	194500	118993610	2980	2980	2980	2980	0
20	20240514	194400	118993610	2980	2980	2980	2980	0
21	20240514	194300	118993610	2980	2980	2980	2980	0
22	20240514	194200	118993610	2980	2980	2980	2980	0
23	20240514	194100	118993610	2980	2980	2980	2980	0
24	20240514	194000	118993610	2980	2980	2980	2980	0
25	20240514	193900	118993610	2980	2980	2980	2980	0
26	20240514	193800	118993610	2980	2980	2980	2980	0
27	20240514	193700	118993610	2980	2980	2980	2980	0
28	20240514	193600	118993610	2980	2980	2980	2980	0
29	20240514	193500	118993610	2980	2980	2980	2980	0
30	20240514	193400	118993610	2980	2980	2980	2980	0
31	20240514	193300	118993610	2980	2980	2980	2980	0
32	20240514	193200	118993610	2980	2980	2980	2980	500
33	20240514	193100	118993610	2980	2980	2980	2980	0
34	20240514	193000	118993610	2980	2980	2980	2980	0
35	20240514	192900	118993610	2980	2980	2980	2980	0
36	20240514	192800	118993610	2980	2980	2980	2980	0
37	20240514	192700	118993610	2980	2980	2980	2980	0
38	20240514	192600	118993610	2980	2980	2980	2980	0
39	20240514	192500	118993610	2980	2980	2980	2980	0
40	20240514	192400	118993610	2980	2980	2980	2980	0
41	20240514	192300	118993610	2980	2980	2980	2980	0
42	20240514	192200	118993610	2980	2980	2980	2980	0
43	20240514	192100	118993610	2980	2980	2980	2980	0
44	20240514	192000	118993610	2980	2980	2980	2980	0
45	20240514	191900	118993610	2980	2980	2980	2980	0
46	20240514	191800	118993610	2980	2980	2980	2980	0
47	20240514	191700	118993610	2980	2980	2980	2980	0
48	20240514	191600	118993610	2980	2980	2980	2980	0
49	20240514	191500	118993610	2980	2980	2980	2980	0
50	20240514	191400	118993610	2980	2980	2980	2980	0
51	20240514	191300	118993610	2980	2980	2980	2980	0
52	20240514	191200	118993610	2980	2980	2980	2980	0
53	20240514	191100	118993610	2980	2980	2980	2980	0
54	20240514	191000	118993610	2980	2980	2980	2980	0
55	20240514	190900	118993610	2980	2980	2980	2980	0
56	20240514	190800	118993610	2980	2980	2980	2980	0
57	20240514	190700	118993610	2980	2980	2980	2980	0
58	20240514	190600	118993610	2980	2980	2980	2980	0
59	20240514	190500	118993610	2980	2980	2980	2980	0
60	20240514	190400	118993610	2980	2980	2980	2980	0
61	20240514	190300	118993610	2980	2980	2980	2980	0
62	20240514	190200	118993610	2980	2980	2980	2980	500
63	20240514	190100	118993610	2980	2980	2980	2980	0
64	20240514	190000	118993610	2980	2980	2980	2980	0
65	20240514	185900	118993610	2980	2980	2980	2980	0
66	20240514	185800	118993610	2980	2980	2980	2980	0
67	20240514	185700	118993610	2980	2980	2980	2980	0
68	20240514	185600	118993610	2980	2980	2980	2980	0
69	20240514	185500	118993610	2980	2980	2980	2980	0
70	20240514	185400	118993610	2980	2980	2980	2980	0
71	20240514	185300	118993610	2980	2980	2980	2980	0
72	20240514	185200	118993610	2980	2980	2980	2980	0
73	20240514	185100	118993610	2980	2980	2980	2980	0
74	20240514	185000	118993610	2980	2980	2980	2980	0
75	20240514	184900	118993610	2980	2980	2980	2980	0
76	20240514	184800	118993610	2980	2980	2980	2980	0
77	20240514	184700	118993610	2980	2980	2980	2980	0
78	20240514	184600	118993610	2980	2980	2980	2980	0
79	20240514	184500	118993610	2980	2980	2980	2980	0
80	20240514	184400	118993610	2980	2980	2980	2980	0
81	20240514	184300	118993610	2980	2980	2980	2980	0
82	20240514	184200	118993610	2980	2980	2980	2980	0
83	20240514	184100	118993610	2980	2980	2980	2980	0
84	20240514	184000	118993610	2980	2980	2980	2980	0
85	20240514	183900	118993610	2980	2980	2980	2980	0
86	20240514	183800	118993610	2980	2980	2980	2980	0
87	20240514	183700	118993610	2980	2980	2980	2980	0
88	20240514	183600	118993610	2980	2980	2980	2980	0
89	20240514	183500	118993610	2980	2980	2980	2980	0
90	20240514	183400	118993610	2980	2980	2980	2980	0
91	20240514	183300	118993610	2980	2980	2980	2980	0
92	20240514	183200	118993610	2980	2980	2980	2980	500
93	20240514	183100	118993610	2980	2980	2980	2980	0
94	20240514	183000	118993610	2980	2980	2980	2980	0
95	20240514	182900	118993610	2980	2980	2980	2980	0
96	20240514	182800	118993610	2980	2980	2980	2980	0
97	20240514	182700	118993610	2980	2980	2980	2980	0
98	20240514	182600	118993610	2980	2980	2980	2980	0
99	20240514	182500	118993610	2980	2980	2980	2980	0
100	20240514	182400	118993610	2980	2980	2980	2980	0
101	20240514	182300	118993610	2980	2980	2980	2980	0
102	20240514	182200	118993610	2980	2980	2980	2980	0
103	20240514	182100	118993610	2980	2980	2980	2980	0
104	20240514	182000	118993610	2980	2980	2980	2980	0
105	20240514	181900	118993610	2980	2980	2980	2980	0
106	20240514	181800	118993610	2980	2980	2980	2980	0
107	20240514	181700	118993610	2980	2980	2980	2980	0
108	20240514	181600	118993610	2980	2980	2980	2980	0
109	20240514	181500	118993610	2980	2980	2980	2980	0
110	20240514	181400	118993610	2980	2980	2980	2980	0
111	20240514	181300	118993610	2980	2980	2980	2980	0
112	20240514	181200	118993610	2980	2980	2980	2980	0
113	20240514	181100	118993610	2980	2980	2980	2980	0
114	20240514	181000	118993610	2980	2980	2980	2980	0
115	20240514	180900	118993610	2980	2980	2980	2980	0
116	20240514	180800	118993610	2980	2980	2980	2980	0
117	20240514	180700	118993610	2980	2980	2980	2980	0
118	20240514	180600	118993610	2980	2980	2980	2980	0
119	20240514	180500	118993610	2980	2980	2980	2980	0
120	20240514	180400	118993610	2980	2980	2980	2980	0
121	20240514	180300	118993610	2980	2980	2980	2980	0
122	20240514	180200	118993610	2980	2980	2980	2980	500
123	20240514	180100	118993610	2980	2980	2980	2980	0
124	20240514	180000	118993610	2980	2980	2980	2980	0
125	20240514	175900	118993610	2980	2980	2980	2980	0
126	20240514	175800	118993610	2980	2980	2980	2980	0
127	20240514	175700	118993610	2980	2980	2980	2980	0
128	20240514	175600	118993610	2980	2980	2980	2980	0
129	20240514	175500	118993610	2980	2980	2980	2980	0
130	20240514	175400	118993610	2980	2980	2980	2980	0
131	20240514	175300	118993610	2980	2980	2980	2980	0
132	20240514	175200	118993610	2980	2980	2980	2980	0
133	20240514	175100	118993610	2980	2980	2980	2980	0
134	20240514	175000	118993610	2980	2980	2980	2980	0
135	20240514	174900	118993610	2980	2980	2980	2980	0
136	20240514	174800	118993610	2980	2980	2980	2980	0
137	20240514	174700	118993610	2980	2980	2980	2980	0
138	20240514	174600	118993610	2980	2980	2980	2980	0
139	20240514	174500	118993610	2980	2980	2980	2980	0
140	20240514	174400	118993610	2980	2980	2980	2980	0
141	20240514	174300	118993610	2980	2980	2980	2980	0
142	20240514	174200	118993610	2980	2980	2980	2980	0
143	20240514	174100	118993610	2980	2980	2980	2980	0
144	20240514	174000	118993610	2980	2980	2980	2980	0
145	20240514	173900	118993610	2980	2980	2980	2980	0
146	20240514	173800	118993610	2980	2980	2980	2980	0
147	20240514	173700	118993610	2980	2980	2980	2980	0
148	20240514	173600	118993610	2980	2980	2980	2980	0
149	20240514	173500	118993610	2980	2980	2980	2980	0
150	20240514	173400	118993610	2980	2980	2980	2980	0
151	20240514	173300	118993610	2980	2980	2980	2980	0
152	20240514	173200	118993610	2980	2980	2980	2980	500
153	20240514	173100	118993610	2980	2980	2980	2980	0
154	20240514	173000	118993610	2980	2980	2980	2980	0
155	20240514	172900	118993610	2980	2980	2980	2980	0
156	20240514	172800	118993610	2980	2980	2980	2980	0
157	20240514	172700	118993610	2980	2980	2980	2980	0
158	20240514	172600	118993610	2980	2980	2980	2980	0
159	20240514	172500	118993610	2980	2980	2980	2980	0
160	20240514	172400	118993610	2980	2980	2980	2980	0
161	20240514	172300	118993610	2980	2980	2980	2980	0
162	20240514	172200	118993610	2980	2980	2980	2980	0
163	20240514	172100	118993610	2980	2980	2980	2980	0
164	20240514	172000	118993610	2980	2980	2980	2980	0
165	20240514	171900	118993610	2980	2980	2980	2980	0
166	20240514	171800	118993610	2980	2980	2980	2980	0
167	20240514	171700	118993610	2980	2980	2980	2980	0
168	20240514	171600	118993610	2980	2980	2980	2980	0
169	20240514	171500	118993610	2980	2980	2980	2980	0
170	20240514	171400	118993610	2980	2980	2980	2980	0
171	20240514	171300	118993610	2980	2980	2980	2980	0
172	20240514	171200	118993610	2980	2980	2980	2980	0
173	20240514	171100	118993610	2980	2980	2980	2980	0
174	20240514	171000	118993610	2980	2980	2980	2980	0
175	20240514	170900	118993610	2980	2980	2980	2980	0
176	20240514	170800	118993610	2980	2980	2980	2980	0
177	20240514	170700	118993610	2980	2980	2980	2980	0
178	20240514	170600	118993610	2980	2980	2980	2980	0
179	20240514	170500	118993610	2980	2980	2980	2980	0
180	20240514	170400	118993610	2980	2980	2980	2980	0
181	20240514	170300	118993610	2980	2980	2980	2980	0
182	20240514	170200	118993610	2980	2980	2980	2980	500
183	20240514	170100	118993610	2980	2980	2980	2980	0
184	20240514	170000	118993610	2980	2980	2980	2980	0
185	20240514	165900	118993610	2980	2980	2980	2980	0
186	20240514	165800	118993610	2980	2980	2980	2980	0
187	20240514	165700	118993610	2980	2980	2980	2980	0
188	20240514	165600	118993610	2980	2980	2980	2980	0
189	20240514	165500	118993610	2980	2980	2980	2980	0
190	20240514	165400	118993610	2980	2980	2980	2980	0
191	20240514	165300	118993610	2980	2980	2980	2980	0
192	20240514	165200	118993610	2980	2980	2980	2980	0
193	20240514	165100	118993610	2980	2980	2980	2980	0
194	20240514	165000	118993610	2980	2980	2980	2980	0
195	20240514	164900	118993610	2980	2980	2980	2980	0
196	20240514	164800	118993610	2980	2980	2980	2980	0
197	20240514	164700	118993610	2980	2980	2980	2980	0
198	20240514	164600	118993610	2980	2980	2980	2980	0
199	20240514	164500	118993610	2980	2980	2980	2980	0
200	20240514	164400	118993610	2980	2980	2980	2980	0
201	20240514	164300	118993610	2980	2980	2980	2980	0
202	20240514	164200	118993610	2980	2980	2980	2980	0
203	20240514	164100	118993610	2980	2980	2980	2980	0
204	20240514	164000	118993610	2980	2980	2980	2980	0
205	20240514	163900	118993610	2980	2980	2980	2980	0
206	20240514	163800	118993610	2980	2980	2980	2980	0
207	20240514	163700	118993610	2980	2980	2980	2980	0
208	20240514	163600	118993610	2980	2980	2980	2980	0
209	20240514	163500	118993610	2980	2980	2980	2980	0
210	20240514	163400	118993610	2980	2980	2980	2980	0
211	20240514	163300	118993610	2980	2980	2980	2980	0
212	20240514	163200	118993610	2980	2980	2980	2980	500
213	20240514	163100	118993610	2980	2980	2980	2980	0
214	20240514	163000	118993610	2980	2980	2980	2980	0
215	20240514	162900	118993610	2980	2980	2980	2980	0
216	20240514	162800	118993610	2980	2980	2980	2980	0
217	20240514	162700	118993610	2980	2980	2980	2980	0
218	20240514	162600	118993610	2980	2980	2980	2980	0
219	20240514	162500	118993610	2980	2980	2980	2980	0
220	20240514	162400	118993610	2980	2980	2980	2980	0
221	20240514	162300	118993610	2980	2980	2980	2980	0
222	20240514	162200	118993610	2980	2980	2980	2980	0
223	20240514	162100	118993610	2980	2980	2980	2980	0
224	20240514	162000	118993610	2980	2980	2980	2980	0
225	20240514	161900	118993610	2980	2980	2980	2980	0
226	20240514	161800	118993610	2980	2980	2980	2980	0
227	20240514	161700	118993610	2980	2980	2980	2980	0
228	20240514	161600	118993610	2980	2980	2980	2980	0
229	20240514	161500	118993610	2980	2980	2980	2980	0
230	20240514	161400	118993610	2980	2980	2980	2980	0
231	20240514	161300	118993610	2980	2980	2980	2980	0
232	20240514	161200	118993610	2980	2980	2980	2980	0
233	20240514	161100	118993610	2980	2980	2980	2980	0
234	20240514	161000	118993610	2980	2980	2980	2980	0
235	20240514	160900	118993610	2980	2980	2980	2980	0
236	20240514	160800	118993610	2980	2980	2980	2980	0
237	20240514	160700	118993610	2980	2980	2980	2980	0
238	20240514	160600	118993610	2980	2980	2980	2980	0
239	20240514	160500	118993610	2980	2980	2980	2980	0
240	20240514	160400	118993610	2980	2980	2980	2980	0
241	20240514	160300	118993610	2980	2980	2980	2980	0
242	20240514	160200	118993610	2980	2980	2980	2980	500
243	20240514	160100	118993610	2980	2980	2980	2980	0
244	20240514	160000	118993610	2980	2980	2980	2980	0
245	20240514	155900	118993610	2980	2980	2980	2980	0
246	20240514	155800	118993610	2980	2980	2980	2980	0
247	20240514	155700	118993610	2980	2980	2980	2980	0
248	20240514	155600	118993610	2980	2980	2980	2980	0
249	20240514	155500	118993610	2980	2980	2980	2980	0
250	20240514	155400	118993610	2980	2980	2980	2980	0
251	20240514	155300	118993610	2980	2980	2980	2980	0
252	20240514	155200	118993610	2980	2980	2980	2980	0
253	20240514	155100	118993610	2980	2980	2980	2980	0
254	20240514	155000	118993610	2980	2980	2980	2980	0
255	20240514	154900	118993610	2980	2980	2980	2980	0
256	20240514	154800	118993610	2980	2980	2980	2980	0
257	20240514	154700	118993610	2980	2980	2980	2980	0
258	20240514	154600	118993610	2980	2980	2980	2980	0
259	20240514	154500	118993610	2980	2980	2980	2980	0
260	20240514	154400	118993610	2980	2980	2980	2980	0
261	20240514	154300	118993610	2980	2980	2980	2980	0
262	20240514	154200	118993610	2980	2980	2980	2980	0
263	20240514	154100	118993610	2980	2980	2980	2980	0
264	20240514	154000	118993610	2980	2980	2980	2980	0
265	20240514	153900	118993610	2980	2980	2980	2980	0
266	20240514	153800	118993610	2980	2980	2980	2980	0
267	20240514	153700	118993610	2980	2980	2980	2980	0
268	20240514	153600	118993610	2980	2980	2980	2980	0
269	20240514	153500	118993610	2980	2980	2980	2980	0
270	20240514	153400	118993610	2980	2980	2980	2980	0
271	20240514	153300	118993610	2980	2980	2980	2980	0
272	20240514	153200	118993610	2980	2980	2980	2980	500
273	20240514	153100	118993610	2980	2980	2980	2980	0
274	20240514	153000	118993610	2980	2980	2980	2980	500
275	20240514	152900	117503610	3015	3015	3015	3015	0
276	20240514	152800	117503610	3015	3015	3015	3015	0
277	20240514	152700	117503610	3015	3015	3015	3015	0
278	20240514	152600	117503610	3015	3015	3015	3015	0
279	20240514	152500	117503610	3015	3015	3015	3015	0
280	20240514	152400	117503610	3015	3015	3015	3015	0
281	20240514	152300	117503610	3015	3015	3015	3015	0
282	20240514	152200	117503610	3015	3015	3015	3015	0
283	20240514	152100	117503610	3015	3015	3015	3015	0
284	20240514	152000	117503610	3015	3015	3015	3015	0
285	20240514	151900	117503610	3015	3015	3015	3015	100
286	20240514	151800	117202110	3000	2990	3000	2990	2000
287	20240514	151700	111217920	2995	2995	2995	2995	30
288	20240514	151600	111128070	2995	2995	2995	2995	2
289	20240514	151500	111122080	2995	2995	2995	2995	0
290	20240514	151400	111122080	2995	2995	2995	2995	0
291	20240514	151300	111122080	2995	2995	2995	2995	0
292	20240514	151200	111122080	2995	2995	2995	2995	0
293	20240514	151100	111122080	2995	2990	2995	2990	614
294	20240514	151000	109286005	2990	2990	2990	2990	500
295	20240514	150900	107791005	2990	2990	2990	2990	0
296	20240514	150800	107791005	2990	2990	2990	2990	0
297	20240514	150700	107791005	2990	2990	2990	2990	13
298	20240514	150600	107752135	2985	2985	2985	2985	1061
299	20240514	150500	104585050	2985	2985	2985	2985	108
300	20240514	150400	104262670	2985	2985	2985	2985	144
301	20240514	150300	103832830	2985	2995	2995	2980	6038
302	20240514	150200	85811075	2995	2995	2995	2995	0
303	20240514	150100	85811075	2995	2995	2995	2995	0
304	20240514	150000	85811075	2995	2995	2995	2995	0
305	20240514	145900	85811075	2995	2995	2995	2995	0
306	20240514	145800	85811075	2995	2995	2995	2995	0
307	20240514	145700	85811075	2995	2995	2995	2995	0
308	20240514	145600	85811075	2995	2995	2995	2995	0
309	20240514	145500	85811075	2995	2995	2995	2995	0
310	20240514	145400	85811075	2995	2995	2995	2995	20
311	20240514	145300	85751175	2995	2995	2995	2995	104
312	20240514	145200	85439695	2995	3005	3005	2990	7042
313	20240514	145100	64318950	3020	3000	3025	3000	5009
314	20240514	145000	49208800	2995	2995	2995	2995	0
315	20240514	144900	49208800	2995	2995	2995	2995	0
316	20240514	144800	49208800	2995	2995	2995	2995	0
317	20240514	144700	49208800	2995	2995	2995	2995	0
318	20240514	144600	49208800	2995	2995	2995	2995	0
319	20240514	144500	49208800	2995	2995	2995	2995	96
320	20240514	144400	48921280	3000	3000	3000	3000	0
321	20240514	144300	48921280	3000	3000	3000	3000	0
322	20240514	144200	48921280	3000	3000	3000	3000	0
323	20240514	144100	48921280	3000	3000	3000	3000	0
324	20240514	144000	48921280	3000	2995	3000	2995	1000
325	20240514	143900	45922105	2995	2995	2995	2995	0
326	20240514	143800	45922105	2995	2995	2995	2995	0
327	20240514	143700	45922105	2995	2995	2995	2995	0
328	20240514	143600	45922105	2995	2995	2995	2995	0
329	20240514	143500	45922105	2995	2995	2995	2995	0
330	20240514	143400	45922105	2995	2995	2995	2995	100
331	20240514	143300	45622605	3000	3000	3000	3000	0
332	20240514	143200	45622605	3000	3000	3000	3000	0
333	20240514	143100	45622605	3000	3000	3000	3000	0
334	20240514	143000	45622605	3000	3000	3000	3000	0
335	20240514	142900	45622605	3000	3000	3000	3000	0
336	20240514	142800	45622605	3000	3000	3000	3000	0
337	20240514	142700	45622605	3000	3000	3000	3000	0
338	20240514	142600	45622605	3000	3000	3000	3000	0
339	20240514	142500	45622605	3000	3000	3000	3000	0
340	20240514	142400	45622605	3000	3000	3000	3000	0
341	20240514	142300	45622605	3000	3000	3000	3000	0
342	20240514	142200	45622605	3000	3000	3000	3000	0
343	20240514	142100	45622605	3000	3000	3000	3000	200
344	20240514	142000	45022605	3000	3000	3000	3000	0
345	20240514	141900	45022605	3000	3000	3000	3000	0
346	20240514	141800	45022605	3000	3000	3000	3000	42
347	20240514	141700	44896605	2995	2995	2995	2995	3
348	20240514	141600	44887620	3000	3000	3000	3000	0
349	20240514	141500	44887620	3000	3000	3000	3000	0
350	20240514	141400	44887620	3000	3000	3000	3000	10
351	20240514	141300	44857620	3000	3000	3000	3000	500
352	20240514	141200	43357620	2995	2995	2995	2995	0
353	20240514	141100	43357620	2995	2995	2995	2995	0
354	20240514	141000	43357620	2995	2995	2995	2995	0
355	20240514	140900	43357620	2995	2995	2995	2995	0
356	20240514	140800	43357620	2995	3000	3000	2995	104
357	20240514	140700	43045640	2995	2995	2995	2995	0
358	20240514	140600	43045640	2995	2995	2995	2995	477
359	20240514	140500	41617025	3000	3000	3000	3000	74
360	20240514	140400	41395025	3000	3000	3000	3000	0
361	20240514	140300	41395025	3000	3000	3000	3000	0
362	20240514	140200	41395025	3000	3000	3000	3000	0
363	20240514	140100	41395025	3000	3000	3000	3000	0
364	20240514	140000	41395025	3000	3000	3000	3000	0
365	20240514	135900	41395025	3000	3000	3000	3000	4
366	20240514	135800	41383025	3000	3000	3000	3000	7
367	20240514	135700	41362025	3000	3000	3000	3000	55
368	20240514	135600	41197025	3000	3000	3000	3000	60
369	20240514	135500	41017025	3000	3000	3000	3000	0
370	20240514	135400	41017025	3000	3000	3000	3000	0
371	20240514	135300	41017025	3000	3000	3000	3000	0
372	20240514	135200	41017025	3000	3000	3000	3000	0
373	20240514	135100	41017025	3000	3000	3000	3000	0
374	20240514	135000	41017025	3000	3000	3000	3000	910
375	20240514	134900	38287025	2985	2985	2985	2985	878
376	20240514	134800	35666195	2990	2990	2990	2990	145
377	20240514	134700	35232645	2990	2995	2995	2990	4000
378	20240514	134600	23272630	2995	2995	2995	2995	0
379	20240514	134500	23272630	2995	2995	2995	2995	0
380	20240514	134400	23272630	2995	2995	2995	2995	0
381	20240514	134300	23272630	2995	2995	2995	2995	0
382	20240514	134200	23272630	2995	2995	2995	2995	0
383	20240514	134100	23272630	2995	2995	2995	2995	0
384	20240514	134000	23272630	2995	2995	2995	2995	0
385	20240514	133900	23272630	2995	2995	2995	2995	0
386	20240514	133800	23272630	2995	2995	2995	2995	0
387	20240514	133700	23272630	2995	2995	2995	2995	0
388	20240514	133600	23272630	2995	2995	2995	2995	0
389	20240514	133500	23272630	2995	2995	2995	2995	0
390	20240514	133400	23272630	2995	2995	2995	2995	0
391	20240514	133300	23272630	2995	2995	2995	2995	0
392	20240514	133200	23272630	2995	2995	2995	2995	0
393	20240514	133100	23272630	2995	2995	2995	2995	43
394	20240514	133000	23143845	3010	3010	3010	3010	0
395	20240514	132900	23143845	3010	3010	3010	3010	0
396	20240514	132800	23143845	3010	3010	3010	3010	0
397	20240514	132700	23143845	3010	3010	3010	3010	0
398	20240514	132600	23143845	3010	3010	3010	3010	0
399	20240514	132500	23143845	3010	3010	3010	3010	0
400	20240514	132400	23143845	3010	3010	3010	3010	0
401	20240514	132300	23143845	3010	3000	3010	3000	100
402	20240514	132200	22842865	3000	3000	3000	3000	0
403	20240514	132100	22842865	3000	3000	3000	3000	0
404	20240514	132000	22842865	3000	3000	3000	3000	0
405	20240514	131900	22842865	3000	3000	3000	3000	0
406	20240514	131800	22842865	3000	3000	3000	3000	0
407	20240514	131700	22842865	3000	3000	3000	3000	0
408	20240514	131600	22842865	3000	3000	3000	3000	0
409	20240514	131500	22842865	3000	3000	3000	3000	0
410	20240514	131400	22842865	3000	3000	3000	3000	1385
411	20240514	131300	18687865	3000	3000	3000	3000	0
412	20240514	131200	18687865	3000	3000	3000	3000	0
413	20240514	131100	18687865	3000	3000	3000	3000	0
414	20240514	131000	18687865	3000	3000	3000	3000	0
415	20240514	130900	18687865	3000	3000	3000	3000	0
416	20240514	130800	18687865	3000	3000	3000	3000	0
417	20240514	130700	18687865	3000	3000	3000	3000	0
418	20240514	130600	18687865	3000	3000	3000	3000	0
419	20240514	130500	18687865	3000	3000	3000	3000	0
420	20240514	130400	18687865	3000	3000	3000	3000	0
421	20240514	130300	18687865	3000	3000	3000	3000	0
422	20240514	130200	18687865	3000	3000	3000	3000	100
423	20240514	130100	18387865	3000	3000	3000	3000	0
424	20240514	130000	18387865	3000	3000	3000	3000	0
425	20240514	125900	18387865	3000	3000	3000	3000	0
426	20240514	125800	18387865	3000	3000	3000	3000	0
427	20240514	125700	18387865	3000	3000	3000	3000	0
428	20240514	125600	18387865	3000	3000	3000	3000	0
429	20240514	125500	18387865	3000	3000	3000	3000	0
430	20240514	125400	18387865	3000	3000	3000	3000	0
431	20240514	125300	18387865	3000	3000	3000	3000	0
432	20240514	125200	18387865	3000	3000	3000	3000	0
433	20240514	125100	18387865	3000	3000	3000	3000	0
434	20240514	125000	18387865	3000	3000	3000	3000	0
435	20240514	124900	18387865	3000	3000	3000	3000	0
436	20240514	124800	18387865	3000	3000	3000	3000	0
437	20240514	124700	18387865	3000	3000	3000	3000	0
438	20240514	124600	18387865	3000	3000	3000	3000	0
439	20240514	124500	18387865	3000	3000	3000	3000	0
440	20240514	124400	18387865	3000	3000	3000	3000	0
441	20240514	124300	18387865	3000	3000	3000	3000	0
442	20240514	124200	18387865	3000	3000	3000	3000	0
443	20240514	124100	18387865	3000	3000	3000	3000	0
444	20240514	124000	18387865	3000	3000	3000	3000	600
445	20240514	123900	16587865	2990	2990	2990	2990	8
446	20240514	123800	16563945	2990	2990	2990	2990	0
447	20240514	123700	16563945	2990	2990	2990	2990	0
448	20240514	123600	16563945	2990	2990	2990	2990	0
449	20240514	123500	16563945	2990	3000	3000	2990	69
450	20240514	123400	16357335	3000	3000	3000	3000	0
451	20240514	123300	16357335	3000	3000	3000	3000	0
452	20240514	123200	16357335	3000	3000	3000	3000	3
453	20240514	123100	16348335	3000	3000	3000	3000	0
454	20240514	123000	16348335	3000	3000	3000	3000	0
455	20240514	122900	16348335	3000	3000	3000	3000	0
456	20240514	122800	16348335	3000	3000	3000	3000	0
457	20240514	122700	16348335	3000	2995	3000	2995	300
458	20240514	122600	15448390	2990	2990	2990	2990	0
459	20240514	122500	15448390	2990	2990	2990	2990	0
460	20240514	122400	15448390	2990	2990	2990	2990	0
461	20240514	122300	15448390	2990	2995	2995	2990	101
462	20240514	122200	15146150	2995	2995	2995	2995	0
463	20240514	122100	15146150	2995	2995	2995	2995	2
464	20240514	122000	15140160	2995	2995	2995	2995	0
465	20240514	121900	15140160	2995	2995	2995	2995	0
466	20240514	121800	15140160	2995	2995	2995	2995	0
467	20240514	121700	15140160	2995	2995	2995	2995	0
468	20240514	121600	15140160	2995	2995	2995	2995	0
469	20240514	121500	15140160	2995	2995	2995	2995	1
470	20240514	121400	15137165	2995	2995	2995	2995	2
471	20240514	121300	15131175	2995	2995	2995	2995	0
472	20240514	121200	15131175	2995	2995	2995	2995	0
473	20240514	121100	15131175	2995	2995	2995	2995	0
474	20240514	121000	15131175	2995	2995	2995	2995	0
475	20240514	120900	15131175	2995	2995	2995	2995	0
476	20240514	120800	15131175	2995	2995	2995	2995	0
477	20240514	120700	15131175	2995	2995	2995	2995	170
478	20240514	120600	14622025	2995	2995	2995	2995	0
479	20240514	120500	14622025	2995	2995	2995	2995	17
480	20240514	120400	14571110	2995	2995	2995	2995	0
481	20240514	120300	14571110	2995	2995	2995	2995	0
482	20240514	120200	14571110	2995	2995	2995	2995	0
483	20240514	120100	14571110	2995	2995	2995	2995	0
484	20240514	120000	14571110	2995	2995	2995	2995	0
485	20240514	115900	14571110	2995	2995	2995	2995	0
486	20240514	115800	14571110	2995	2995	2995	2995	0
487	20240514	115700	14571110	2995	2995	2995	2995	0
488	20240514	115600	14571110	2995	2995	2995	2995	0
489	20240514	115500	14571110	2995	2995	2995	2995	0
490	20240514	115400	14571110	2995	2995	2995	2995	0
491	20240514	115300	14571110	2995	2995	2995	2995	0
492	20240514	115200	14571110	2995	2995	2995	2995	0
493	20240514	115100	14571110	2995	2995	2995	2995	0
494	20240514	115000	14571110	2995	2995	2995	2995	0
495	20240514	114900	14571110	2995	2995	2995	2995	0
496	20240514	114800	14571110	2995	2995	2995	2995	0
497	20240514	114700	14571110	2995	2995	2995	2995	0
498	20240514	114600	14571110	2995	2995	2995	2995	0
499	20240514	114500	14571110	2995	2995	2995	2995	0
500	20240514	114400	14571110	2995	2995	2995	2995	100
501	20240514	114300	14271610	2995	2995	2995	2995	0
502	20240514	114200	14271610	2995	2995	2995	2995	0
503	20240514	114100	14271610	2995	2995	2995	2995	0
504	20240514	114000	14271610	2995	2995	2995	2995	0
505	20240514	113900	14271610	2995	2995	2995	2995	0
506	20240514	113800	14271610	2995	2995	2995	2995	1
507	20240514	113700	14268615	2995	2995	2995	2995	0
508	20240514	113600	14268615	2995	2995	2995	2995	0
509	20240514	113500	14268615	2995	2995	2995	2995	0
510	20240514	113400	14268615	2995	2995	2995	2995	0
511	20240514	113300	14268615	2995	2995	2995	2995	0
512	20240514	113200	14268615	2995	2995	2995	2995	0
513	20240514	113100	14268615	2995	2995	2995	2995	0
514	20240514	113000	14268615	2995	2995	2995	2995	0
515	20240514	112900	14268615	2995	2995	2995	2995	0
516	20240514	112800	14268615	2995	2995	2995	2995	0
517	20240514	112700	14268615	2995	2995	2995	2995	0
518	20240514	112600	14268615	2995	2995	2995	2995	0
519	20240514	112500	14268615	2995	2995	2995	2995	0
520	20240514	112400	14268615	2995	2995	2995	2995	0
521	20240514	112300	14268615	2995	2995	2995	2995	0
522	20240514	112200	14268615	2995	2995	2995	2995	0
523	20240514	112100	14268615	2995	2995	2995	2995	0
524	20240514	112000	14268615	2995	2995	2995	2995	0
525	20240514	111900	14268615	2995	2995	2995	2995	42
526	20240514	111800	14142825	2995	2995	2995	2995	0
527	20240514	111700	14142825	2995	2995	2995	2995	0
528	20240514	111600	14142825	2995	2995	2995	2995	0
529	20240514	111500	14142825	2995	2995	2995	2995	0
530	20240514	111400	14142825	2995	2995	2995	2995	0
531	20240514	111300	14142825	2995	2995	2995	2995	0
532	20240514	111200	14142825	2995	2995	2995	2995	10
533	20240514	111100	14112875	2995	2995	2995	2995	0
534	20240514	111000	14112875	2995	2995	2995	2995	0
535	20240514	110900	14112875	2995	2995	2995	2995	0
536	20240514	110800	14112875	2995	2995	2995	2995	0
537	20240514	110700	14112875	2995	2995	2995	2995	0
538	20240514	110600	14112875	2995	2995	2995	2995	0
539	20240514	110500	14112875	2995	2995	2995	2995	0
540	20240514	110400	14112875	2995	2995	2995	2995	0
541	20240514	110300	14112875	2995	2995	2995	2995	0
542	20240514	110200	14112875	2995	2995	2995	2995	0
543	20240514	110100	14112875	2995	2995	2995	2995	0
544	20240514	110000	14112875	2995	2995	2995	2995	1
545	20240514	105900	14109880	2990	2990	2990	2990	0
546	20240514	105800	14109880	2990	2990	2990	2990	0
547	20240514	105700	14109880	2990	2990	2990	2990	0
548	20240514	105600	14109880	2990	2990	2990	2990	821
549	20240514	105500	11655090	2990	2990	2990	2990	0
550	20240514	105400	11655090	2990	2990	2990	2990	0
551	20240514	105300	11655090	2990	2990	2990	2990	0
552	20240514	105200	11655090	2990	2990	2990	2990	0
553	20240514	105100	11655090	2990	2990	2990	2990	0
554	20240514	105000	11655090	2990	2990	2990	2990	0
555	20240514	104900	11655090	2990	2990	2990	2990	0
556	20240514	104800	11655090	2990	2990	2990	2990	0
557	20240514	104700	11655090	2990	2990	2990	2990	0
558	20240514	104600	11655090	2990	2990	2990	2990	0
559	20240514	104500	11655090	2990	2990	2990	2990	0
560	20240514	104400	11655090	2990	2990	2990	2990	0
561	20240514	104300	11655090	2990	2990	2990	2990	0
562	20240514	104200	11655090	2990	2990	2990	2990	0
563	20240514	104100	11655090	2990	2990	2990	2990	112
564	20240514	104000	11320210	2990	2990	2990	2990	1
565	20240514	103900	11317220	2995	2995	2995	2995	0
566	20240514	103800	11317220	2995	2995	2995	2995	31
567	20240514	103700	11224375	2995	2995	2995	2995	0
568	20240514	103600	11224375	2995	2995	2995	2995	0
569	20240514	103500	11224375	2995	2995	2995	2995	0
570	20240514	103400	11224375	2995	2995	2995	2995	0
571	20240514	103300	11224375	2995	2995	2995	2995	0
572	20240514	103200	11224375	2995	2995	2995	2995	0
573	20240514	103100	11224375	2995	2995	2995	2995	200
574	20240514	103000	10625375	2995	2995	2995	2995	0
575	20240514	102900	10625375	2995	2995	2995	2995	0
576	20240514	102800	10625375	2995	2995	2995	2995	0
577	20240514	102700	10625375	2995	2995	2995	2995	0
578	20240514	102600	10625375	2995	2995	2995	2995	0
579	20240514	102500	10625375	2995	2995	2995	2995	1
580	20240514	102400	10622380	2995	2995	2995	2995	0
581	20240514	102300	10622380	2995	2995	2995	2995	0
582	20240514	102200	10622380	2995	2995	2995	2995	0
583	20240514	102100	10622380	2995	2995	2995	2995	0
584	20240514	102000	10622380	2995	2995	2995	2995	0
585	20240514	101900	10622380	2995	2995	2995	2995	0
586	20240514	101800	10622380	2995	2995	2995	2995	1
587	20240514	101700	10619385	2995	2995	2995	2995	0
588	20240514	101600	10619385	2995	2995	2995	2995	10
589	20240514	101500	10589435	2995	2995	2995	2995	0
590	20240514	101400	10589435	2995	2995	2995	2995	0
591	20240514	101300	10589435	2995	2995	2995	2995	0
592	20240514	101200	10589435	2995	2995	2995	2995	0
593	20240514	101100	10589435	2995	2995	2995	2995	0
594	20240514	101000	10589435	2995	2995	2995	2995	0
595	20240514	100900	10589435	2995	2995	2995	2995	0
596	20240514	100800	10589435	2995	2995	2995	2995	0
597	20240514	100700	10589435	2995	2995	2995	2995	7
598	20240514	100600	10568470	2990	2990	2990	2990	0
599	20240514	100500	10568470	2990	2990	2990	2990	0
600	20240514	100400	10568470	2990	2990	2990	2990	0
601	20240514	100300	10568470	2990	2990	2990	2990	0
602	20240514	100200	10568470	2990	2990	2990	2990	0
603	20240514	100100	10568470	2990	2990	2990	2990	0
604	20240514	100000	10568470	2990	2990	2990	2990	0
605	20240514	095900	10568470	2990	2990	2990	2990	0
606	20240514	095800	10568470	2990	2990	2990	2990	0
607	20240514	095700	10568470	2990	2990	2990	2990	0
608	20240514	095600	10568470	2990	2990	2990	2990	0
609	20240514	095500	10568470	2990	2990	2990	2990	0
610	20240514	095400	10568470	2990	2995	2995	2990	855
611	20240514	095300	8009505	2995	2995	2995	2995	0
612	20240514	095200	8009505	2995	2995	2995	2995	0
613	20240514	095100	8009505	2995	2995	2995	2995	0
614	20240514	095000	8009505	2995	3000	3000	2995	518
615	20240514	094900	6458090	2995	2995	2995	2995	0
616	20240514	094800	6458090	2995	2995	2995	2995	0
617	20240514	094700	6458090	2995	2995	2995	2995	0
618	20240514	094600	6458090	2995	2995	2995	2995	0
619	20240514	094500	6458090	2995	2995	2995	2995	0
620	20240514	094400	6458090	2995	2995	2995	2995	0
621	20240514	094300	6458090	2995	2995	2995	2995	0
622	20240514	094200	6458090	2995	2995	2995	2995	0
623	20240514	094100	6458090	2995	2995	2995	2995	0
624	20240514	094000	6458090	2995	2995	2995	2995	2
625	20240514	093900	6452100	3000	3000	3000	3000	1
626	20240514	093800	6449100	3000	3000	3000	3000	0
627	20240514	093700	6449100	3000	3000	3000	3000	0
628	20240514	093600	6449100	3000	3000	3000	3000	0
629	20240514	093500	6449100	3000	3000	3000	3000	1
630	20240514	093400	6446100	3000	3000	3000	3000	0
631	20240514	093300	6446100	3000	3000	3000	3000	1
632	20240514	093200	6443100	2995	2995	2995	2995	0
633	20240514	093100	6443100	2995	2995	2995	2995	0
634	20240514	093000	6443100	2995	2995	2995	2995	21
635	20240514	092900	6380205	2995	2995	2995	2995	0
636	20240514	092800	6380205	2995	2995	2995	2995	0
637	20240514	092700	6380205	2995	2995	2995	2995	0
638	20240514	092600	6380205	2995	2995	2995	2995	0
639	20240514	092500	6380205	2995	2995	2995	2995	0
640	20240514	092400	6380205	2995	2995	2995	2995	0
641	20240514	092300	6380205	2995	2995	2995	2995	0
642	20240514	092200	6380205	2995	2995	2995	2995	0
643	20240514	092100	6380205	2995	2995	2995	2995	0
644	20240514	092000	6380205	2995	2995	2995	2995	0
645	20240514	091900	6380205	2995	2995	2995	2995	0
646	20240514	091800	6380205	2995	2995	2995	2995	0
647	20240514	091700	6380205	2995	2995	2995	2995	0
648	20240514	091600	6380205	2995	2995	2995	2995	0
649	20240514	091500	6380205	2995	2995	2995	2995	0
650	20240514	091400	6380205	2995	2995	2995	2995	0
651	20240514	091300	6380205	2995	3005	3005	2995	1520
652	20240514	091200	1827465	3015	3015	3015	3015	0
653	20240514	091100	1827465	3015	3015	3015	3015	0
654	20240514	091000	1827465	3015	3015	3015	3015	0
655	20240514	090900	1827465	3015	3015	3015	3015	0
656	20240514	090800	1827465	3015	3015	3015	3015	0
657	20240514	090700	1827465	3015	3015	3015	3015	0
658	20240514	090600	1827465	3015	3015	3015	3015	0
659	20240514	090500	1827465	3015	3015	3020	3015	582
660	20240514	090400	72480	3020	3020	3020	3020	0
661	20240514	090300	72480	3020	3020	3020	3020	0
662	20240514	090200	72480	3020	3020	3020	3020	0
663	20240514	090100	72480	3020	3020	3020	3020	0
664	20240514	090000	72480	3020	3020	3020	3020	24