KissMeData/227840/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	204100	56851360	11580	11580	11580	11580	287
3	20240514	204000	56851360	11580	11580	11580	11580	0
4	20240514	203900	56851360	11580	11580	11580	11580	0
5	20240514	203800	56851360	11580	11580	11580	11580	0
6	20240514	203700	56851360	11580	11580	11580	11580	0
7	20240514	203600	56851360	11580	11580	11580	11580	0
8	20240514	203500	56851360	11580	11580	11580	11580	0
9	20240514	203400	56851360	11580	11580	11580	11580	0
10	20240514	203300	56851360	11580	11580	11580	11580	0
11	20240514	203200	56851360	11580	11580	11580	11580	0
12	20240514	203100	56851360	11580	11580	11580	11580	0
13	20240514	203000	56851360	11580	11580	11580	11580	0
14	20240514	202900	56851360	11580	11580	11580	11580	0
15	20240514	202800	56851360	11580	11580	11580	11580	0
16	20240514	202700	56851360	11580	11580	11580	11580	0
17	20240514	202600	56851360	11580	11580	11580	11580	0
18	20240514	202500	56851360	11580	11580	11580	11580	0
19	20240514	202400	56851360	11580	11580	11580	11580	0
20	20240514	202300	56851360	11580	11580	11580	11580	0
21	20240514	202200	56851360	11580	11580	11580	11580	0
22	20240514	202100	56851360	11580	11580	11580	11580	0
23	20240514	202000	56851360	11580	11580	11580	11580	0
24	20240514	201900	56851360	11580	11580	11580	11580	0
25	20240514	201800	56851360	11580	11580	11580	11580	0
26	20240514	201700	56851360	11580	11580	11580	11580	0
27	20240514	201600	56851360	11580	11580	11580	11580	0
28	20240514	201500	56851360	11580	11580	11580	11580	0
29	20240514	201400	56851360	11580	11580	11580	11580	0
30	20240514	201300	56851360	11580	11580	11580	11580	0
31	20240514	201200	56851360	11580	11580	11580	11580	0
32	20240514	201100	56851360	11580	11580	11580	11580	287
33	20240514	201000	56851360	11580	11580	11580	11580	0
34	20240514	200900	56851360	11580	11580	11580	11580	0
35	20240514	200800	56851360	11580	11580	11580	11580	0
36	20240514	200700	56851360	11580	11580	11580	11580	0
37	20240514	200600	56851360	11580	11580	11580	11580	0
38	20240514	200500	56851360	11580	11580	11580	11580	0
39	20240514	200400	56851360	11580	11580	11580	11580	0
40	20240514	200300	56851360	11580	11580	11580	11580	0
41	20240514	200200	56851360	11580	11580	11580	11580	0
42	20240514	200100	56851360	11580	11580	11580	11580	0
43	20240514	200000	56851360	11580	11580	11580	11580	0
44	20240514	195900	56851360	11580	11580	11580	11580	0
45	20240514	195800	56851360	11580	11580	11580	11580	0
46	20240514	195700	56851360	11580	11580	11580	11580	0
47	20240514	195600	56851360	11580	11580	11580	11580	0
48	20240514	195500	56851360	11580	11580	11580	11580	0
49	20240514	195400	56851360	11580	11580	11580	11580	0
50	20240514	195300	56851360	11580	11580	11580	11580	0
51	20240514	195200	56851360	11580	11580	11580	11580	0
52	20240514	195100	56851360	11580	11580	11580	11580	0
53	20240514	195000	56851360	11580	11580	11580	11580	0
54	20240514	194900	56851360	11580	11580	11580	11580	0
55	20240514	194800	56851360	11580	11580	11580	11580	0
56	20240514	194700	56851360	11580	11580	11580	11580	0
57	20240514	194600	56851360	11580	11580	11580	11580	0
58	20240514	194500	56851360	11580	11580	11580	11580	0
59	20240514	194400	56851360	11580	11580	11580	11580	0
60	20240514	194300	56851360	11580	11580	11580	11580	0
61	20240514	194200	56851360	11580	11580	11580	11580	0
62	20240514	194100	56851360	11580	11580	11580	11580	287
63	20240514	194000	56851360	11580	11580	11580	11580	0
64	20240514	193900	56851360	11580	11580	11580	11580	0
65	20240514	193800	56851360	11580	11580	11580	11580	0
66	20240514	193700	56851360	11580	11580	11580	11580	0
67	20240514	193600	56851360	11580	11580	11580	11580	0
68	20240514	193500	56851360	11580	11580	11580	11580	0
69	20240514	193400	56851360	11580	11580	11580	11580	0
70	20240514	193300	56851360	11580	11580	11580	11580	0
71	20240514	193200	56851360	11580	11580	11580	11580	0
72	20240514	193100	56851360	11580	11580	11580	11580	0
73	20240514	193000	56851360	11580	11580	11580	11580	0
74	20240514	192900	56851360	11580	11580	11580	11580	0
75	20240514	192800	56851360	11580	11580	11580	11580	0
76	20240514	192700	56851360	11580	11580	11580	11580	0
77	20240514	192600	56851360	11580	11580	11580	11580	0
78	20240514	192500	56851360	11580	11580	11580	11580	0
79	20240514	192400	56851360	11580	11580	11580	11580	0
80	20240514	192300	56851360	11580	11580	11580	11580	0
81	20240514	192200	56851360	11580	11580	11580	11580	0
82	20240514	192100	56851360	11580	11580	11580	11580	0
83	20240514	192000	56851360	11580	11580	11580	11580	0
84	20240514	191900	56851360	11580	11580	11580	11580	0
85	20240514	191800	56851360	11580	11580	11580	11580	0
86	20240514	191700	56851360	11580	11580	11580	11580	0
87	20240514	191600	56851360	11580	11580	11580	11580	0
88	20240514	191500	56851360	11580	11580	11580	11580	0
89	20240514	191400	56851360	11580	11580	11580	11580	0
90	20240514	191300	56851360	11580	11580	11580	11580	0
91	20240514	191200	56851360	11580	11580	11580	11580	0
92	20240514	191100	56851360	11580	11580	11580	11580	287
93	20240514	191000	56851360	11580	11580	11580	11580	0
94	20240514	190900	56851360	11580	11580	11580	11580	0
95	20240514	190800	56851360	11580	11580	11580	11580	0
96	20240514	190700	56851360	11580	11580	11580	11580	0
97	20240514	190600	56851360	11580	11580	11580	11580	0
98	20240514	190500	56851360	11580	11580	11580	11580	0
99	20240514	190400	56851360	11580	11580	11580	11580	0
100	20240514	190300	56851360	11580	11580	11580	11580	0
101	20240514	190200	56851360	11580	11580	11580	11580	0
102	20240514	190100	56851360	11580	11580	11580	11580	0
103	20240514	190000	56851360	11580	11580	11580	11580	0
104	20240514	185900	56851360	11580	11580	11580	11580	0
105	20240514	185800	56851360	11580	11580	11580	11580	0
106	20240514	185700	56851360	11580	11580	11580	11580	0
107	20240514	185600	56851360	11580	11580	11580	11580	0
108	20240514	185500	56851360	11580	11580	11580	11580	0
109	20240514	185400	56851360	11580	11580	11580	11580	0
110	20240514	185300	56851360	11580	11580	11580	11580	0
111	20240514	185200	56851360	11580	11580	11580	11580	0
112	20240514	185100	56851360	11580	11580	11580	11580	0
113	20240514	185000	56851360	11580	11580	11580	11580	0
114	20240514	184900	56851360	11580	11580	11580	11580	0
115	20240514	184800	56851360	11580	11580	11580	11580	0
116	20240514	184700	56851360	11580	11580	11580	11580	0
117	20240514	184600	56851360	11580	11580	11580	11580	0
118	20240514	184500	56851360	11580	11580	11580	11580	0
119	20240514	184400	56851360	11580	11580	11580	11580	0
120	20240514	184300	56851360	11580	11580	11580	11580	0
121	20240514	184200	56851360	11580	11580	11580	11580	0
122	20240514	184100	56851360	11580	11580	11580	11580	287
123	20240514	184000	56851360	11580	11580	11580	11580	0
124	20240514	183900	56851360	11580	11580	11580	11580	0
125	20240514	183800	56851360	11580	11580	11580	11580	0
126	20240514	183700	56851360	11580	11580	11580	11580	0
127	20240514	183600	56851360	11580	11580	11580	11580	0
128	20240514	183500	56851360	11580	11580	11580	11580	0
129	20240514	183400	56851360	11580	11580	11580	11580	0
130	20240514	183300	56851360	11580	11580	11580	11580	0
131	20240514	183200	56851360	11580	11580	11580	11580	0
132	20240514	183100	56851360	11580	11580	11580	11580	0
133	20240514	183000	56851360	11580	11580	11580	11580	0
134	20240514	182900	56851360	11580	11580	11580	11580	0
135	20240514	182800	56851360	11580	11580	11580	11580	0
136	20240514	182700	56851360	11580	11580	11580	11580	0
137	20240514	182600	56851360	11580	11580	11580	11580	0
138	20240514	182500	56851360	11580	11580	11580	11580	0
139	20240514	182400	56851360	11580	11580	11580	11580	0
140	20240514	182300	56851360	11580	11580	11580	11580	0
141	20240514	182200	56851360	11580	11580	11580	11580	0
142	20240514	182100	56851360	11580	11580	11580	11580	0
143	20240514	182000	56851360	11580	11580	11580	11580	0
144	20240514	181900	56851360	11580	11580	11580	11580	0
145	20240514	181800	56851360	11580	11580	11580	11580	0
146	20240514	181700	56851360	11580	11580	11580	11580	0
147	20240514	181600	56851360	11580	11580	11580	11580	0
148	20240514	181500	56851360	11580	11580	11580	11580	0
149	20240514	181400	56851360	11580	11580	11580	11580	0
150	20240514	181300	56851360	11580	11580	11580	11580	0
151	20240514	181200	56851360	11580	11580	11580	11580	0
152	20240514	181100	56851360	11580	11580	11580	11580	287
153	20240514	181000	56851360	11580	11580	11580	11580	0
154	20240514	180900	56851360	11580	11580	11580	11580	0
155	20240514	180800	56851360	11580	11580	11580	11580	0
156	20240514	180700	56851360	11580	11580	11580	11580	0
157	20240514	180600	56851360	11580	11580	11580	11580	0
158	20240514	180500	56851360	11580	11580	11580	11580	0
159	20240514	180400	56851360	11580	11580	11580	11580	0
160	20240514	180300	56851360	11580	11580	11580	11580	0
161	20240514	180200	56851360	11580	11580	11580	11580	0
162	20240514	180100	56851360	11580	11580	11580	11580	0
163	20240514	180000	56851360	11580	11580	11580	11580	0
164	20240514	175900	56851360	11580	11580	11580	11580	0
165	20240514	175800	56851360	11580	11580	11580	11580	0
166	20240514	175700	56851360	11580	11580	11580	11580	0
167	20240514	175600	56851360	11580	11580	11580	11580	0
168	20240514	175500	56851360	11580	11580	11580	11580	0
169	20240514	175400	56851360	11580	11580	11580	11580	0
170	20240514	175300	56851360	11580	11580	11580	11580	0
171	20240514	175200	56851360	11580	11580	11580	11580	0
172	20240514	175100	56851360	11580	11580	11580	11580	0
173	20240514	175000	56851360	11580	11580	11580	11580	0
174	20240514	174900	56851360	11580	11580	11580	11580	0
175	20240514	174800	56851360	11580	11580	11580	11580	0
176	20240514	174700	56851360	11580	11580	11580	11580	0
177	20240514	174600	56851360	11580	11580	11580	11580	0
178	20240514	174500	56851360	11580	11580	11580	11580	0
179	20240514	174400	56851360	11580	11580	11580	11580	0
180	20240514	174300	56851360	11580	11580	11580	11580	0
181	20240514	174200	56851360	11580	11580	11580	11580	0
182	20240514	174100	56851360	11580	11580	11580	11580	287
183	20240514	174000	56851360	11580	11580	11580	11580	0
184	20240514	173900	56851360	11580	11580	11580	11580	0
185	20240514	173800	56851360	11580	11580	11580	11580	0
186	20240514	173700	56851360	11580	11580	11580	11580	0
187	20240514	173600	56851360	11580	11580	11580	11580	0
188	20240514	173500	56851360	11580	11580	11580	11580	0
189	20240514	173400	56851360	11580	11580	11580	11580	0
190	20240514	173300	56851360	11580	11580	11580	11580	0
191	20240514	173200	56851360	11580	11580	11580	11580	0
192	20240514	173100	56851360	11580	11580	11580	11580	0
193	20240514	173000	56851360	11580	11580	11580	11580	0
194	20240514	172900	56851360	11580	11580	11580	11580	0
195	20240514	172800	56851360	11580	11580	11580	11580	0
196	20240514	172700	56851360	11580	11580	11580	11580	0
197	20240514	172600	56851360	11580	11580	11580	11580	0
198	20240514	172500	56851360	11580	11580	11580	11580	0
199	20240514	172400	56851360	11580	11580	11580	11580	0
200	20240514	172300	56851360	11580	11580	11580	11580	0
201	20240514	172200	56851360	11580	11580	11580	11580	0
202	20240514	172100	56851360	11580	11580	11580	11580	0
203	20240514	172000	56851360	11580	11580	11580	11580	0
204	20240514	171900	56851360	11580	11580	11580	11580	0
205	20240514	171800	56851360	11580	11580	11580	11580	0
206	20240514	171700	56851360	11580	11580	11580	11580	0
207	20240514	171600	56851360	11580	11580	11580	11580	0
208	20240514	171500	56851360	11580	11580	11580	11580	0
209	20240514	171400	56851360	11580	11580	11580	11580	0
210	20240514	171300	56851360	11580	11580	11580	11580	0
211	20240514	171200	56851360	11580	11580	11580	11580	0
212	20240514	171100	56851360	11580	11580	11580	11580	287
213	20240514	171000	56851360	11580	11580	11580	11580	0
214	20240514	170900	56851360	11580	11580	11580	11580	0
215	20240514	170800	56851360	11580	11580	11580	11580	0
216	20240514	170700	56851360	11580	11580	11580	11580	0
217	20240514	170600	56851360	11580	11580	11580	11580	0
218	20240514	170500	56851360	11580	11580	11580	11580	0
219	20240514	170400	56851360	11580	11580	11580	11580	0
220	20240514	170300	56851360	11580	11580	11580	11580	0
221	20240514	170200	56851360	11580	11580	11580	11580	0
222	20240514	170100	56851360	11580	11580	11580	11580	0
223	20240514	170000	56851360	11580	11580	11580	11580	0
224	20240514	165900	56851360	11580	11580	11580	11580	0
225	20240514	165800	56851360	11580	11580	11580	11580	0
226	20240514	165700	56851360	11580	11580	11580	11580	0
227	20240514	165600	56851360	11580	11580	11580	11580	0
228	20240514	165500	56851360	11580	11580	11580	11580	0
229	20240514	165400	56851360	11580	11580	11580	11580	0
230	20240514	165300	56851360	11580	11580	11580	11580	0
231	20240514	165200	56851360	11580	11580	11580	11580	0
232	20240514	165100	56851360	11580	11580	11580	11580	0
233	20240514	165000	56851360	11580	11580	11580	11580	0
234	20240514	164900	56851360	11580	11580	11580	11580	0
235	20240514	164800	56851360	11580	11580	11580	11580	0
236	20240514	164700	56851360	11580	11580	11580	11580	0
237	20240514	164600	56851360	11580	11580	11580	11580	0
238	20240514	164500	56851360	11580	11580	11580	11580	0
239	20240514	164400	56851360	11580	11580	11580	11580	0
240	20240514	164300	56851360	11580	11580	11580	11580	0
241	20240514	164200	56851360	11580	11580	11580	11580	0
242	20240514	164100	56851360	11580	11580	11580	11580	287
243	20240514	164000	56851360	11580	11580	11580	11580	0
244	20240514	163900	56851360	11580	11580	11580	11580	0
245	20240514	163800	56851360	11580	11580	11580	11580	0
246	20240514	163700	56851360	11580	11580	11580	11580	0
247	20240514	163600	56851360	11580	11580	11580	11580	0
248	20240514	163500	56851360	11580	11580	11580	11580	0
249	20240514	163400	56851360	11580	11580	11580	11580	0
250	20240514	163300	56851360	11580	11580	11580	11580	0
251	20240514	163200	56851360	11580	11580	11580	11580	0
252	20240514	163100	56851360	11580	11580	11580	11580	0
253	20240514	163000	56851360	11580	11580	11580	11580	0
254	20240514	162900	56851360	11580	11580	11580	11580	0
255	20240514	162800	56851360	11580	11580	11580	11580	0
256	20240514	162700	56851360	11580	11580	11580	11580	0
257	20240514	162600	56851360	11580	11580	11580	11580	0
258	20240514	162500	56851360	11580	11580	11580	11580	0
259	20240514	162400	56851360	11580	11580	11580	11580	0
260	20240514	162300	56851360	11580	11580	11580	11580	0
261	20240514	162200	56851360	11580	11580	11580	11580	0
262	20240514	162100	56851360	11580	11580	11580	11580	0
263	20240514	162000	56851360	11580	11580	11580	11580	0
264	20240514	161900	56851360	11580	11580	11580	11580	0
265	20240514	161800	56851360	11580	11580	11580	11580	0
266	20240514	161700	56851360	11580	11580	11580	11580	0
267	20240514	161600	56851360	11580	11580	11580	11580	0
268	20240514	161500	56851360	11580	11580	11580	11580	0
269	20240514	161400	56851360	11580	11580	11580	11580	0
270	20240514	161300	56851360	11580	11580	11580	11580	0
271	20240514	161200	56851360	11580	11580	11580	11580	0
272	20240514	161100	56851360	11580	11580	11580	11580	287
273	20240514	161000	56851360	11580	11580	11580	11580	0
274	20240514	160900	56851360	11580	11580	11580	11580	0
275	20240514	160800	56851360	11580	11580	11580	11580	0
276	20240514	160700	56851360	11580	11580	11580	11580	0
277	20240514	160600	56851360	11580	11580	11580	11580	0
278	20240514	160500	56851360	11580	11580	11580	11580	0
279	20240514	160400	56851360	11580	11580	11580	11580	0
280	20240514	160300	56851360	11580	11580	11580	11580	0
281	20240514	160200	56851360	11580	11580	11580	11580	0
282	20240514	160100	56851360	11580	11580	11580	11580	0
283	20240514	160000	56851360	11580	11580	11580	11580	0
284	20240514	155900	56851360	11580	11580	11580	11580	0
285	20240514	155800	56851360	11580	11580	11580	11580	0
286	20240514	155700	56851360	11580	11580	11580	11580	0
287	20240514	155600	56851360	11580	11580	11580	11580	0
288	20240514	155500	56851360	11580	11580	11580	11580	0
289	20240514	155400	56851360	11580	11580	11580	11580	0
290	20240514	155300	56851360	11580	11580	11580	11580	0
291	20240514	155200	56851360	11580	11580	11580	11580	0
292	20240514	155100	56851360	11580	11580	11580	11580	0
293	20240514	155000	56851360	11580	11580	11580	11580	0
294	20240514	154900	56851360	11580	11580	11580	11580	0
295	20240514	154800	56851360	11580	11580	11580	11580	0
296	20240514	154700	56851360	11580	11580	11580	11580	0
297	20240514	154600	56851360	11580	11580	11580	11580	0
298	20240514	154500	56851360	11580	11580	11580	11580	0
299	20240514	154400	56851360	11580	11580	11580	11580	0
300	20240514	154300	56851360	11580	11580	11580	11580	0
301	20240514	154200	56851360	11580	11580	11580	11580	0
302	20240514	154100	56851360	11580	11580	11580	11580	287
303	20240514	154000	56851360	11580	11580	11580	11580	0
304	20240514	153900	56851360	11580	11580	11580	11580	0
305	20240514	153800	56851360	11580	11580	11580	11580	0
306	20240514	153700	56851360	11580	11580	11580	11580	0
307	20240514	153600	56851360	11580	11580	11580	11580	0
308	20240514	153500	56851360	11580	11580	11580	11580	0
309	20240514	153400	56851360	11580	11580	11580	11580	0
310	20240514	153300	56851360	11580	11580	11580	11580	0
311	20240514	153200	56851360	11580	11580	11580	11580	0
312	20240514	153100	56851360	11580	11580	11580	11580	0
313	20240514	153000	56851360	11580	11580	11580	11580	287
314	20240514	152900	53527900	11600	11600	11600	11600	0
315	20240514	152800	53527900	11600	11600	11600	11600	0
316	20240514	152700	53527900	11600	11600	11600	11600	0
317	20240514	152600	53527900	11600	11600	11600	11600	0
318	20240514	152500	53527900	11600	11600	11600	11600	0
319	20240514	152400	53527900	11600	11600	11600	11600	0
320	20240514	152300	53527900	11600	11600	11600	11600	0
321	20240514	152200	53527900	11600	11600	11600	11600	0
322	20240514	152100	53527900	11600	11600	11600	11600	0
323	20240514	152000	53527900	11600	11600	11600	11600	0
324	20240514	151900	53527900	11600	11600	11600	11600	1
325	20240514	151800	53516300	11570	11570	11570	11570	0
326	20240514	151700	53516300	11570	11570	11570	11570	0
327	20240514	151600	53516300	11570	11570	11570	11570	0
328	20240514	151500	53516300	11570	11580	11580	11570	6
329	20240514	151400	53446870	11600	11600	11600	11600	22
330	20240514	151300	53191670	11600	11600	11600	11600	2
331	20240514	151200	53168470	11600	11600	11600	11600	279
332	20240514	151100	49932070	11590	11590	11590	11590	0
333	20240514	151000	49932070	11590	11590	11590	11590	0
334	20240514	150900	49932070	11590	11590	11590	11590	0
335	20240514	150800	49932070	11590	11590	11590	11590	20
336	20240514	150700	49700270	11600	11600	11600	11600	0
337	20240514	150600	49700270	11600	11600	11600	11600	0
338	20240514	150500	49700270	11600	11600	11600	11600	10
339	20240514	150400	49584270	11600	11600	11600	11600	0
340	20240514	150300	49584270	11600	11600	11600	11600	0
341	20240514	150200	49584270	11600	11600	11600	11600	2
342	20240514	150100	49561070	11590	11590	11590	11590	0
343	20240514	150000	49561070	11590	11590	11590	11590	34
344	20240514	145900	49167010	11590	11590	11590	11590	0
345	20240514	145800	49167010	11590	11590	11590	11590	0
346	20240514	145700	49167010	11590	11590	11590	11590	0
347	20240514	145600	49167010	11590	11590	11590	11590	0
348	20240514	145500	49167010	11590	11590	11590	11590	0
349	20240514	145400	49167010	11590	11590	11590	11590	0
350	20240514	145300	49167010	11590	11590	11590	11590	0
351	20240514	145200	49167010	11590	11590	11590	11590	0
352	20240514	145100	49167010	11590	11590	11590	11590	1
353	20240514	145000	49155420	11580	11580	11580	11580	0
354	20240514	144900	49155420	11580	11580	11580	11580	1
355	20240514	144800	49143840	11590	11590	11590	11590	0
356	20240514	144700	49143840	11590	11590	11590	11590	0
357	20240514	144600	49143840	11590	11590	11590	11590	0
358	20240514	144500	49143840	11590	11590	11590	11590	16
359	20240514	144400	48958400	11590	11590	11590	11590	0
360	20240514	144300	48958400	11590	11590	11590	11590	0
361	20240514	144200	48958400	11590	11590	11590	11590	60
362	20240514	144100	48263000	11590	11590	11590	11590	0
363	20240514	144000	48263000	11590	11590	11590	11590	0
364	20240514	143900	48263000	11590	11590	11590	11590	0
365	20240514	143800	48263000	11590	11590	11590	11590	5
366	20240514	143700	48205050	11570	11570	11570	11570	0
367	20240514	143600	48205050	11570	11570	11570	11570	0
368	20240514	143500	48205050	11570	11570	11570	11570	0
369	20240514	143400	48205050	11570	11570	11570	11570	0
370	20240514	143300	48205050	11570	11570	11570	11570	0
371	20240514	143200	48205050	11570	11570	11570	11570	0
372	20240514	143100	48205050	11570	11570	11570	11570	0
373	20240514	143000	48205050	11570	11570	11570	11570	0
374	20240514	142900	48205050	11570	11570	11570	11570	144
375	20240514	142800	46538970	11570	11570	11570	11570	0
376	20240514	142700	46538970	11570	11570	11570	11570	0
377	20240514	142600	46538970	11570	11570	11570	11570	0
378	20240514	142500	46538970	11570	11570	11570	11570	0
379	20240514	142400	46538970	11570	11570	11570	11570	0
380	20240514	142300	46538970	11570	11570	11570	11570	0
381	20240514	142200	46538970	11570	11570	11570	11570	0
382	20240514	142100	46538970	11570	11570	11570	11570	1
383	20240514	142000	46527400	11570	11570	11570	11570	0
384	20240514	141900	46527400	11570	11570	11570	11570	0
385	20240514	141800	46527400	11570	11570	11570	11570	0
386	20240514	141700	46527400	11570	11570	11570	11570	0
387	20240514	141600	46527400	11570	11570	11570	11570	0
388	20240514	141500	46527400	11570	11570	11570	11570	1
389	20240514	141400	46515830	11570	11570	11570	11570	2
390	20240514	141300	46492690	11570	11570	11570	11570	0
391	20240514	141200	46492690	11570	11570	11570	11570	0
392	20240514	141100	46492690	11570	11570	11570	11570	0
393	20240514	141000	46492690	11570	11570	11570	11570	0
394	20240514	140900	46492690	11570	11570	11570	11570	0
395	20240514	140800	46492690	11570	11570	11570	11570	0
396	20240514	140700	46492690	11570	11570	11570	11570	0
397	20240514	140600	46492690	11570	11570	11570	11570	0
398	20240514	140500	46492690	11570	11570	11570	11570	0
399	20240514	140400	46492690	11570	11570	11570	11570	0
400	20240514	140300	46492690	11570	11570	11570	11570	0
401	20240514	140200	46492690	11570	11570	11570	11570	0
402	20240514	140100	46492690	11570	11570	11570	11570	0
403	20240514	140000	46492690	11570	11570	11570	11570	0
404	20240514	135900	46492690	11570	11570	11570	11570	0
405	20240514	135800	46492690	11570	11570	11570	11570	0
406	20240514	135700	46492690	11570	11570	11570	11570	0
407	20240514	135600	46492690	11570	11570	11570	11570	0
408	20240514	135500	46492690	11570	11570	11570	11570	0
409	20240514	135400	46492690	11570	11570	11570	11570	0
410	20240514	135300	46492690	11570	11570	11570	11570	0
411	20240514	135200	46492690	11570	11570	11570	11570	0
412	20240514	135100	46492690	11570	11570	11570	11570	0
413	20240514	135000	46492690	11570	11570	11570	11570	0
414	20240514	134900	46492690	11570	11570	11570	11570	0
415	20240514	134800	46492690	11570	11550	11570	11550	6
416	20240514	134700	46423290	11540	11540	11540	11540	0
417	20240514	134600	46423290	11540	11540	11540	11540	0
418	20240514	134500	46423290	11540	11540	11540	11540	0
419	20240514	134400	46423290	11540	11540	11540	11540	0
420	20240514	134300	46423290	11540	11540	11540	11540	0
421	20240514	134200	46423290	11540	11540	11540	11540	0
422	20240514	134100	46423290	11540	11540	11540	11540	0
423	20240514	134000	46423290	11540	11540	11540	11540	367
424	20240514	133900	42188110	11530	11530	11530	11530	0
425	20240514	133800	42188110	11530	11530	11530	11530	0
426	20240514	133700	42188110	11530	11530	11530	11530	0
427	20240514	133600	42188110	11530	11530	11530	11530	0
428	20240514	133500	42188110	11530	11530	11530	11530	0
429	20240514	133400	42188110	11530	11530	11530	11530	0
430	20240514	133300	42188110	11530	11540	11540	11530	19
431	20240514	133200	41968940	11540	11540	11540	11540	0
432	20240514	133100	41968940	11540	11540	11540	11540	0
433	20240514	133000	41968940	11540	11540	11540	11540	0
434	20240514	132900	41968940	11540	11540	11540	11540	0
435	20240514	132800	41968940	11540	11540	11540	11540	0
436	20240514	132700	41968940	11540	11540	11540	11540	0
437	20240514	132600	41968940	11540	11540	11540	11540	0
438	20240514	132500	41968940	11540	11540	11540	11540	0
439	20240514	132400	41968940	11540	11540	11540	11540	0
440	20240514	132300	41968940	11540	11540	11540	11540	0
441	20240514	132200	41968940	11540	11540	11540	11540	0
442	20240514	132100	41968940	11540	11540	11540	11540	0
443	20240514	132000	41968940	11540	11540	11540	11540	0
444	20240514	131900	41968940	11540	11540	11540	11540	8
445	20240514	131800	41876620	11530	11530	11530	11530	18
446	20240514	131700	41669080	11540	11540	11540	11540	0
447	20240514	131600	41669080	11540	11540	11540	11540	0
448	20240514	131500	41669080	11540	11540	11540	11540	0
449	20240514	131400	41669080	11540	11540	11540	11540	0
450	20240514	131300	41669080	11540	11540	11540	11540	0
451	20240514	131200	41669080	11540	11540	11540	11540	0
452	20240514	131100	41669080	11540	11540	11540	11540	0
453	20240514	131000	41669080	11540	11540	11540	11540	0
454	20240514	130900	41669080	11540	11540	11540	11540	0
455	20240514	130800	41669080	11540	11540	11540	11540	0
456	20240514	130700	41669080	11540	11540	11540	11540	0
457	20240514	130600	41669080	11540	11540	11540	11540	0
458	20240514	130500	41669080	11540	11540	11540	11540	0
459	20240514	130400	41669080	11540	11540	11540	11540	0
460	20240514	130300	41669080	11540	11540	11540	11540	0
461	20240514	130200	41669080	11540	11540	11540	11540	2
462	20240514	130100	41646000	11520	11520	11520	11520	0
463	20240514	130000	41646000	11520	11520	11520	11520	0
464	20240514	125900	41646000	11520	11520	11520	11520	0
465	20240514	125800	41646000	11520	11520	11520	11520	0
466	20240514	125700	41646000	11520	11520	11520	11520	174
467	20240514	125600	39641520	11530	11530	11530	11530	93
468	20240514	125500	38569230	11530	11530	11530	11530	0
469	20240514	125400	38569230	11530	11530	11530	11530	7
470	20240514	125300	38488520	11540	11540	11540	11540	0
471	20240514	125200	38488520	11540	11540	11540	11540	0
472	20240514	125100	38488520	11540	11540	11540	11540	0
473	20240514	125000	38488520	11540	11540	11540	11540	10
474	20240514	124900	38373120	11540	11540	11540	11540	0
475	20240514	124800	38373120	11540	11540	11540	11540	10
476	20240514	124700	38257720	11540	11540	11540	11540	0
477	20240514	124600	38257720	11540	11540	11540	11540	0
478	20240514	124500	38257720	11540	11540	11540	11540	0
479	20240514	124400	38257720	11540	11540	11540	11540	0
480	20240514	124300	38257720	11540	11540	11540	11540	15
481	20240514	124200	38084620	11540	11540	11540	11540	9
482	20240514	124100	37980760	11520	11520	11520	11520	0
483	20240514	124000	37980760	11520	11520	11520	11520	2
484	20240514	123900	37957720	11540	11540	11540	11540	0
485	20240514	123800	37957720	11540	11540	11540	11540	0
486	20240514	123700	37957720	11540	11540	11540	11540	1
487	20240514	123600	37946180	11580	11580	11580	11580	0
488	20240514	123500	37946180	11580	11580	11580	11580	0
489	20240514	123400	37946180	11580	11580	11580	11580	0
490	20240514	123300	37946180	11580	11580	11580	11580	0
491	20240514	123200	37946180	11580	11580	11580	11580	0
492	20240514	123100	37946180	11580	11580	11580	11580	1
493	20240514	123000	37934600	11590	11540	11590	11540	3
494	20240514	122900	37899910	11570	11540	11570	11540	17
495	20240514	122800	37703270	11510	11510	11510	11510	0
496	20240514	122700	37703270	11510	11510	11510	11510	0
497	20240514	122600	37703270	11510	11510	11510	11510	3
498	20240514	122500	37668740	11530	11530	11530	11530	0
499	20240514	122400	37668740	11530	11530	11530	11530	0
500	20240514	122300	37668740	11530	11530	11530	11530	0
501	20240514	122200	37668740	11530	11530	11530	11530	0
502	20240514	122100	37668740	11530	11530	11530	11530	0
503	20240514	122000	37668740	11530	11520	11530	11520	110
504	20240514	121900	36401530	11520	11520	11520	11520	1
505	20240514	121800	36390010	11510	11550	11560	11510	16
506	20240514	121700	36205420	11530	11530	11530	11530	4
507	20240514	121600	36159300	11530	11530	11530	11530	6
508	20240514	121500	36090120	11520	11520	11520	11520	42
509	20240514	121400	35606280	11520	11520	11520	11520	7
510	20240514	121300	35525640	11520	11520	11520	11520	0
511	20240514	121200	35525640	11520	11520	11520	11520	0
512	20240514	121100	35525640	11520	11520	11520	11520	0
513	20240514	121000	35525640	11520	11520	11520	11520	0
514	20240514	120900	35525640	11520	11520	11520	11520	0
515	20240514	120800	35525640	11520	11520	11520	11520	0
516	20240514	120700	35525640	11520	11520	11520	11520	0
517	20240514	120600	35525640	11520	11520	11520	11520	0
518	20240514	120500	35525640	11520	11520	11520	11520	0
519	20240514	120400	35525640	11520	11520	11520	11520	0
520	20240514	120300	35525640	11520	11520	11520	11520	0
521	20240514	120200	35525640	11520	11520	11520	11520	1
522	20240514	120100	35514120	11510	11510	11510	11510	37
523	20240514	120000	35088250	11500	11500	11500	11500	0
524	20240514	115900	35088250	11500	11500	11500	11500	8
525	20240514	115800	34996250	11500	11500	11500	11500	0
526	20240514	115700	34996250	11500	11500	11500	11500	0
527	20240514	115600	34996250	11500	11500	11500	11500	0
528	20240514	115500	34996250	11500	11500	11500	11500	0
529	20240514	115400	34996250	11500	11500	11500	11500	37
530	20240514	115300	34570750	11500	11500	11500	11500	16
531	20240514	115200	34386750	11480	11480	11480	11480	0
532	20240514	115100	34386750	11480	11480	11480	11480	0
533	20240514	115000	34386750	11480	11480	11480	11480	0
534	20240514	114900	34386750	11480	11480	11480	11480	0
535	20240514	114800	34386750	11480	11480	11480	11480	0
536	20240514	114700	34386750	11480	11480	11480	11480	0
537	20240514	114600	34386750	11480	11480	11480	11480	0
538	20240514	114500	34386750	11480	11480	11480	11480	10
539	20240514	114400	34271950	11480	11480	11480	11480	0
540	20240514	114300	34271950	11480	11480	11480	11480	2
541	20240514	114200	34248990	11500	11500	11500	11500	0
542	20240514	114100	34248990	11500	11500	11500	11500	0
543	20240514	114000	34248990	11500	11500	11500	11500	0
544	20240514	113900	34248990	11500	11500	11500	11500	60
545	20240514	113800	33558990	11500	11500	11500	11500	0
546	20240514	113700	33558990	11500	11500	11500	11500	87
547	20240514	113600	32558490	11500	11500	11500	11500	0
548	20240514	113500	32558490	11500	11500	11500	11500	138
549	20240514	113400	30971490	11520	11520	11520	11520	0
550	20240514	113300	30971490	11520	11520	11520	11520	59
551	20240514	113200	30291810	11510	11510	11510	11510	577
552	20240514	113100	23650540	11520	11520	11520	11520	73
553	20240514	113000	22809580	11520	11520	11520	11520	0
554	20240514	112900	22809580	11520	11520	11520	11520	0
555	20240514	112800	22809580	11520	11520	11520	11520	0
556	20240514	112700	22809580	11520	11530	11530	11520	20
557	20240514	112600	22579040	11540	11540	11540	11540	0
558	20240514	112500	22579040	11540	11540	11540	11540	0
559	20240514	112400	22579040	11540	11540	11540	11540	0
560	20240514	112300	22579040	11540	11560	11560	11540	19
561	20240514	112200	22359700	11580	11580	11580	11580	0
562	20240514	112100	22359700	11580	11580	11580	11580	0
563	20240514	112000	22359700	11580	11580	11580	11580	0
564	20240514	111900	22359700	11580	11580	11580	11580	0
565	20240514	111800	22359700	11580	11580	11580	11580	0
566	20240514	111700	22359700	11580	11580	11580	11580	0
567	20240514	111600	22359700	11580	11580	11580	11580	0
568	20240514	111500	22359700	11580	11580	11580	11580	0
569	20240514	111400	22359700	11580	11580	11580	11580	0
570	20240514	111300	22359700	11580	11580	11580	11580	0
571	20240514	111200	22359700	11580	11580	11580	11580	0
572	20240514	111100	22359700	11580	11580	11580	11580	0
573	20240514	111000	22359700	11580	11580	11580	11580	0
574	20240514	110900	22359700	11580	11580	11580	11580	0
575	20240514	110800	22359700	11580	11580	11580	11580	0
576	20240514	110700	22359700	11580	11580	11580	11580	0
577	20240514	110600	22359700	11580	11580	11580	11580	0
578	20240514	110500	22359700	11580	11580	11580	11580	0
579	20240514	110400	22359700	11580	11580	11580	11580	0
580	20240514	110300	22359700	11580	11580	11580	11580	0
581	20240514	110200	22359700	11580	11580	11580	11580	0
582	20240514	110100	22359700	11580	11580	11580	11580	1
583	20240514	110000	22348120	11580	11580	11580	11580	0
584	20240514	105900	22348120	11580	11580	11580	11580	0
585	20240514	105800	22348120	11580	11580	11580	11580	0
586	20240514	105700	22348120	11580	11580	11580	11580	1
587	20240514	105600	22336540	11560	11560	11560	11560	0
588	20240514	105500	22336540	11560	11560	11560	11560	0
589	20240514	105400	22336540	11560	11560	11560	11560	0
590	20240514	105300	22336540	11560	11560	11560	11560	0
591	20240514	105200	22336540	11560	11560	11560	11560	0
592	20240514	105100	22336540	11560	11560	11560	11560	0
593	20240514	105000	22336540	11560	11560	11560	11560	0
594	20240514	104900	22336540	11560	11560	11560	11560	0
595	20240514	104800	22336540	11560	11560	11560	11560	52
596	20240514	104700	21735420	11560	11560	11560	11560	0
597	20240514	104600	21735420	11560	11560	11560	11560	0
598	20240514	104500	21735420	11560	11560	11560	11560	0
599	20240514	104400	21735420	11560	11580	11580	11560	100
600	20240514	104300	20578360	11580	11580	11580	11580	0
601	20240514	104200	20578360	11580	11580	11580	11580	44
602	20240514	104100	20068840	11580	11580	11580	11580	0
603	20240514	104000	20068840	11580	11580	11580	11580	0
604	20240514	103900	20068840	11580	11580	11580	11580	0
605	20240514	103800	20068840	11580	11580	11580	11580	0
606	20240514	103700	20068840	11580	11580	11580	11580	25
607	20240514	103600	19779340	11600	11600	11600	11600	0
608	20240514	103500	19779340	11600	11600	11600	11600	0
609	20240514	103400	19779340	11600	11600	11600	11600	0
610	20240514	103300	19779340	11600	11600	11600	11600	0
611	20240514	103200	19779340	11600	11600	11600	11600	0
612	20240514	103100	19779340	11600	11600	11600	11600	0
613	20240514	103000	19779340	11600	11600	11600	11600	0
614	20240514	102900	19779340	11600	11600	11600	11600	0
615	20240514	102800	19779340	11600	11600	11600	11600	0
616	20240514	102700	19779340	11600	11600	11600	11600	0
617	20240514	102600	19779340	11600	11600	11600	11600	0
618	20240514	102500	19779340	11600	11600	11600	11600	0
619	20240514	102400	19779340	11600	11600	11600	11600	10
620	20240514	102300	19663340	11600	11600	11600	11600	0
621	20240514	102200	19663340	11600	11600	11600	11600	2
622	20240514	102100	19640140	11580	11580	11580	11580	0
623	20240514	102000	19640140	11580	11580	11580	11580	0
624	20240514	101900	19640140	11580	11580	11580	11580	0
625	20240514	101800	19640140	11580	11580	11580	11580	0
626	20240514	101700	19640140	11580	11580	11580	11580	0
627	20240514	101600	19640140	11580	11580	11580	11580	40
628	20240514	101500	19176940	11580	11580	11580	11580	0
629	20240514	101400	19176940	11580	11580	11580	11580	0
630	20240514	101300	19176940	11580	11580	11580	11580	0
631	20240514	101200	19176940	11580	11580	11580	11580	20
632	20240514	101100	18945340	11580	11580	11580	11580	0
633	20240514	101000	18945340	11580	11580	11580	11580	0
634	20240514	100900	18945340	11580	11580	11580	11580	0
635	20240514	100800	18945340	11580	11580	11580	11580	0
636	20240514	100700	18945340	11580	11580	11580	11580	0
637	20240514	100600	18945340	11580	11580	11580	11580	50
638	20240514	100500	18366340	11580	11580	11580	11580	46
639	20240514	100400	17833660	11580	11580	11580	11580	0
640	20240514	100300	17833660	11580	11580	11580	11580	0
641	20240514	100200	17833660	11580	11580	11580	11580	0
642	20240514	100100	17833660	11580	11580	11580	11580	51
643	20240514	100000	17243080	11600	11600	11600	11600	0
644	20240514	095900	17243080	11600	11600	11600	11600	0
645	20240514	095800	17243080	11600	11600	11600	11600	0
646	20240514	095700	17243080	11600	11600	11600	11600	0
647	20240514	095600	17243080	11600	11600	11600	11600	16
648	20240514	095500	17057480	11580	11590	11590	11580	51
649	20240514	095400	16466520	11610	11610	11610	11610	1
650	20240514	095300	16454910	11600	11600	11600	11600	0
651	20240514	095200	16454910	11600	11600	11600	11600	0
652	20240514	095100	16454910	11600	11600	11600	11600	272
653	20240514	095000	13299710	11600	11600	11600	11600	14
654	20240514	094900	13137310	11600	11600	11600	11600	22
655	20240514	094800	12882110	11600	11600	11600	11600	0
656	20240514	094700	12882110	11600	11590	11600	11590	126
657	20240514	094600	11421760	11600	11600	11600	11600	1
658	20240514	094500	11410160	11590	11590	11590	11590	37
659	20240514	094400	10981330	11590	11590	11590	11590	0
660	20240514	094300	10981330	11590	11590	11590	11590	0
661	20240514	094200	10981330	11590	11590	11590	11590	1
662	20240514	094100	10969740	11590	11590	11590	11590	0
663	20240514	094000	10969740	11590	11590	11590	11590	0
664	20240514	093900	10969740	11590	11590	11590	11590	0
665	20240514	093800	10969740	11590	11590	11590	11590	0
666	20240514	093700	10969740	11590	11590	11590	11590	0
667	20240514	093600	10969740	11590	11590	11590	11590	10
668	20240514	093500	10853840	11590	11590	11590	11590	15
669	20240514	093400	10679990	11550	11550	11550	11550	5
670	20240514	093300	10622240	11550	11550	11600	11550	568
671	20240514	093200	4036540	11550	11550	11570	11550	6
672	20240514	093100	3967180	11540	11540	11550	11540	17
673	20240514	093000	3770850	11540	11530	11540	11530	6
674	20240514	092900	3701640	11530	11530	11530	11530	29
675	20240514	092800	3367270	11510	11510	11510	11510	8
676	20240514	092700	3275190	11520	11520	11520	11520	11
677	20240514	092600	3148470	11530	11540	11540	11530	5
678	20240514	092500	3090800	11540	11540	11540	11540	1
679	20240514	092400	3079260	11530	11530	11530	11530	0
680	20240514	092300	3079260	11530	11540	11540	11510	96
681	20240514	092200	1972350	11540	11540	11540	11540	5
682	20240514	092100	1914650	11560	11570	11570	11560	21
683	20240514	092000	1671840	11590	11590	11590	11590	11
684	20240514	091900	1544350	11590	11590	11590	11590	3
685	20240514	091800	1509580	11600	11600	11600	11600	0
686	20240514	091700	1509580	11600	11600	11600	11600	0
687	20240514	091600	1509580	11600	11540	11600	11540	10
688	20240514	091500	1393700	11610	11610	11610	11610	0
689	20240514	091400	1393700	11610	11610	11610	11610	0
690	20240514	091300	1393700	11610	11610	11610	11610	3
691	20240514	091200	1358870	11610	11610	11610	11610	30
692	20240514	091100	1010570	11610	11610	11610	11610	50
693	20240514	091000	430070	11610	11610	11610	11610	5
694	20240514	090900	372020	11630	11630	11630	11630	0
695	20240514	090800	372020	11630	11630	11630	11630	0
696	20240514	090700	372020	11630	11630	11630	11630	0
697	20240514	090600	372020	11630	11630	11630	11630	1
698	20240514	090500	360390	11630	11630	11630	11630	5
699	20240514	090400	302240	11640	11640	11640	11640	0
700	20240514	090300	302240	11640	11640	11640	11640	0
701	20240514	090200	302240	11640	11640	11640	11640	0
702	20240514	090100	302240	11640	11640	11640	11640	1
703	20240514	090000	290600	11640	11640	11640	11620	25