KissMeData/021650/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	190500	88259155	2705	2705	2705	2705	434
3	20240514	190400	88259155	2705	2705	2705	2705	0
4	20240514	190300	88259155	2705	2705	2705	2705	0
5	20240514	190200	88259155	2705	2705	2705	2705	0
6	20240514	190100	88259155	2705	2705	2705	2705	0
7	20240514	190000	88259155	2705	2705	2705	2705	0
8	20240514	185900	88259155	2705	2705	2705	2705	0
9	20240514	185800	88259155	2705	2705	2705	2705	0
10	20240514	185700	88259155	2705	2705	2705	2705	0
11	20240514	185600	88259155	2705	2705	2705	2705	0
12	20240514	185500	88259155	2705	2705	2705	2705	0
13	20240514	185400	88259155	2705	2705	2705	2705	0
14	20240514	185300	88259155	2705	2705	2705	2705	0
15	20240514	185200	88259155	2705	2705	2705	2705	0
16	20240514	185100	88259155	2705	2705	2705	2705	0
17	20240514	185000	88259155	2705	2705	2705	2705	0
18	20240514	184900	88259155	2705	2705	2705	2705	0
19	20240514	184800	88259155	2705	2705	2705	2705	0
20	20240514	184700	88259155	2705	2705	2705	2705	0
21	20240514	184600	88259155	2705	2705	2705	2705	0
22	20240514	184500	88259155	2705	2705	2705	2705	0
23	20240514	184400	88259155	2705	2705	2705	2705	0
24	20240514	184300	88259155	2705	2705	2705	2705	0
25	20240514	184200	88259155	2705	2705	2705	2705	0
26	20240514	184100	88259155	2705	2705	2705	2705	0
27	20240514	184000	88259155	2705	2705	2705	2705	0
28	20240514	183900	88259155	2705	2705	2705	2705	0
29	20240514	183800	88259155	2705	2705	2705	2705	0
30	20240514	183700	88259155	2705	2705	2705	2705	0
31	20240514	183600	88259155	2705	2705	2705	2705	0
32	20240514	183500	88259155	2705	2705	2705	2705	434
33	20240514	183400	88259155	2705	2705	2705	2705	0
34	20240514	183300	88259155	2705	2705	2705	2705	0
35	20240514	183200	88259155	2705	2705	2705	2705	0
36	20240514	183100	88259155	2705	2705	2705	2705	0
37	20240514	183000	88259155	2705	2705	2705	2705	0
38	20240514	182900	88259155	2705	2705	2705	2705	0
39	20240514	182800	88259155	2705	2705	2705	2705	0
40	20240514	182700	88259155	2705	2705	2705	2705	0
41	20240514	182600	88259155	2705	2705	2705	2705	0
42	20240514	182500	88259155	2705	2705	2705	2705	0
43	20240514	182400	88259155	2705	2705	2705	2705	0
44	20240514	182300	88259155	2705	2705	2705	2705	0
45	20240514	182200	88259155	2705	2705	2705	2705	0
46	20240514	182100	88259155	2705	2705	2705	2705	0
47	20240514	182000	88259155	2705	2705	2705	2705	0
48	20240514	181900	88259155	2705	2705	2705	2705	0
49	20240514	181800	88259155	2705	2705	2705	2705	0
50	20240514	181700	88259155	2705	2705	2705	2705	0
51	20240514	181600	88259155	2705	2705	2705	2705	0
52	20240514	181500	88259155	2705	2705	2705	2705	0
53	20240514	181400	88259155	2705	2705	2705	2705	0
54	20240514	181300	88259155	2705	2705	2705	2705	0
55	20240514	181200	88259155	2705	2705	2705	2705	0
56	20240514	181100	88259155	2705	2705	2705	2705	0
57	20240514	181000	88259155	2705	2705	2705	2705	0
58	20240514	180900	88259155	2705	2705	2705	2705	0
59	20240514	180800	88259155	2705	2705	2705	2705	0
60	20240514	180700	88259155	2705	2705	2705	2705	0
61	20240514	180600	88259155	2705	2705	2705	2705	0
62	20240514	180500	88259155	2705	2705	2705	2705	434
63	20240514	180400	88259155	2705	2705	2705	2705	0
64	20240514	180300	88259155	2705	2705	2705	2705	0
65	20240514	180200	88259155	2705	2705	2705	2705	0
66	20240514	180100	88259155	2705	2705	2705	2705	0
67	20240514	180000	88259155	2705	2705	2705	2705	0
68	20240514	175900	88259155	2705	2705	2705	2705	0
69	20240514	175800	88259155	2705	2705	2705	2705	0
70	20240514	175700	88259155	2705	2705	2705	2705	0
71	20240514	175600	88259155	2705	2705	2705	2705	0
72	20240514	175500	88259155	2705	2705	2705	2705	0
73	20240514	175400	88259155	2705	2705	2705	2705	0
74	20240514	175300	88259155	2705	2705	2705	2705	0
75	20240514	175200	88259155	2705	2705	2705	2705	0
76	20240514	175100	88259155	2705	2705	2705	2705	0
77	20240514	175000	88259155	2705	2705	2705	2705	0
78	20240514	174900	88259155	2705	2705	2705	2705	0
79	20240514	174800	88259155	2705	2705	2705	2705	0
80	20240514	174700	88259155	2705	2705	2705	2705	0
81	20240514	174600	88259155	2705	2705	2705	2705	0
82	20240514	174500	88259155	2705	2705	2705	2705	0
83	20240514	174400	88259155	2705	2705	2705	2705	0
84	20240514	174300	88259155	2705	2705	2705	2705	0
85	20240514	174200	88259155	2705	2705	2705	2705	0
86	20240514	174100	88259155	2705	2705	2705	2705	0
87	20240514	174000	88259155	2705	2705	2705	2705	0
88	20240514	173900	88259155	2705	2705	2705	2705	0
89	20240514	173800	88259155	2705	2705	2705	2705	0
90	20240514	173700	88259155	2705	2705	2705	2705	0
91	20240514	173600	88259155	2705	2705	2705	2705	0
92	20240514	173500	88259155	2705	2705	2705	2705	434
93	20240514	173400	88259155	2705	2705	2705	2705	0
94	20240514	173300	88259155	2705	2705	2705	2705	0
95	20240514	173200	88259155	2705	2705	2705	2705	0
96	20240514	173100	88259155	2705	2705	2705	2705	0
97	20240514	173000	88259155	2705	2705	2705	2705	0
98	20240514	172900	88259155	2705	2705	2705	2705	0
99	20240514	172800	88259155	2705	2705	2705	2705	0
100	20240514	172700	88259155	2705	2705	2705	2705	0
101	20240514	172600	88259155	2705	2705	2705	2705	0
102	20240514	172500	88259155	2705	2705	2705	2705	0
103	20240514	172400	88259155	2705	2705	2705	2705	0
104	20240514	172300	88259155	2705	2705	2705	2705	0
105	20240514	172200	88259155	2705	2705	2705	2705	0
106	20240514	172100	88259155	2705	2705	2705	2705	0
107	20240514	172000	88259155	2705	2705	2705	2705	0
108	20240514	171900	88259155	2705	2705	2705	2705	0
109	20240514	171800	88259155	2705	2705	2705	2705	0
110	20240514	171700	88259155	2705	2705	2705	2705	0
111	20240514	171600	88259155	2705	2705	2705	2705	0
112	20240514	171500	88259155	2705	2705	2705	2705	0
113	20240514	171400	88259155	2705	2705	2705	2705	0
114	20240514	171300	88259155	2705	2705	2705	2705	0
115	20240514	171200	88259155	2705	2705	2705	2705	0
116	20240514	171100	88259155	2705	2705	2705	2705	0
117	20240514	171000	88259155	2705	2705	2705	2705	0
118	20240514	170900	88259155	2705	2705	2705	2705	0
119	20240514	170800	88259155	2705	2705	2705	2705	0
120	20240514	170700	88259155	2705	2705	2705	2705	0
121	20240514	170600	88259155	2705	2705	2705	2705	0
122	20240514	170500	88259155	2705	2705	2705	2705	434
123	20240514	170400	88259155	2705	2705	2705	2705	0
124	20240514	170300	88259155	2705	2705	2705	2705	0
125	20240514	170200	88259155	2705	2705	2705	2705	0
126	20240514	170100	88259155	2705	2705	2705	2705	0
127	20240514	170000	88259155	2705	2705	2705	2705	0
128	20240514	165900	88259155	2705	2705	2705	2705	0
129	20240514	165800	88259155	2705	2705	2705	2705	0
130	20240514	165700	88259155	2705	2705	2705	2705	0
131	20240514	165600	88259155	2705	2705	2705	2705	0
132	20240514	165500	88259155	2705	2705	2705	2705	0
133	20240514	165400	88259155	2705	2705	2705	2705	0
134	20240514	165300	88259155	2705	2705	2705	2705	0
135	20240514	165200	88259155	2705	2705	2705	2705	0
136	20240514	165100	88259155	2705	2705	2705	2705	0
137	20240514	165000	88259155	2705	2705	2705	2705	0
138	20240514	164900	88259155	2705	2705	2705	2705	0
139	20240514	164800	88259155	2705	2705	2705	2705	0
140	20240514	164700	88259155	2705	2705	2705	2705	0
141	20240514	164600	88259155	2705	2705	2705	2705	0
142	20240514	164500	88259155	2705	2705	2705	2705	0
143	20240514	164400	88259155	2705	2705	2705	2705	0
144	20240514	164300	88259155	2705	2705	2705	2705	0
145	20240514	164200	88259155	2705	2705	2705	2705	0
146	20240514	164100	88259155	2705	2705	2705	2705	0
147	20240514	164000	88259155	2705	2705	2705	2705	0
148	20240514	163900	88259155	2705	2705	2705	2705	0
149	20240514	163800	88259155	2705	2705	2705	2705	0
150	20240514	163700	88259155	2705	2705	2705	2705	0
151	20240514	163600	88259155	2705	2705	2705	2705	0
152	20240514	163500	88259155	2705	2705	2705	2705	434
153	20240514	163400	88259155	2705	2705	2705	2705	0
154	20240514	163300	88259155	2705	2705	2705	2705	0
155	20240514	163200	88259155	2705	2705	2705	2705	0
156	20240514	163100	88259155	2705	2705	2705	2705	0
157	20240514	163000	88259155	2705	2705	2705	2705	0
158	20240514	162900	88259155	2705	2705	2705	2705	0
159	20240514	162800	88259155	2705	2705	2705	2705	0
160	20240514	162700	88259155	2705	2705	2705	2705	0
161	20240514	162600	88259155	2705	2705	2705	2705	0
162	20240514	162500	88259155	2705	2705	2705	2705	0
163	20240514	162400	88259155	2705	2705	2705	2705	0
164	20240514	162300	88259155	2705	2705	2705	2705	0
165	20240514	162200	88259155	2705	2705	2705	2705	0
166	20240514	162100	88259155	2705	2705	2705	2705	0
167	20240514	162000	88259155	2705	2705	2705	2705	0
168	20240514	161900	88259155	2705	2705	2705	2705	0
169	20240514	161800	88259155	2705	2705	2705	2705	0
170	20240514	161700	88259155	2705	2705	2705	2705	0
171	20240514	161600	88259155	2705	2705	2705	2705	0
172	20240514	161500	88259155	2705	2705	2705	2705	0
173	20240514	161400	88259155	2705	2705	2705	2705	0
174	20240514	161300	88259155	2705	2705	2705	2705	0
175	20240514	161200	88259155	2705	2705	2705	2705	0
176	20240514	161100	88259155	2705	2705	2705	2705	0
177	20240514	161000	88259155	2705	2705	2705	2705	0
178	20240514	160900	88259155	2705	2705	2705	2705	0
179	20240514	160800	88259155	2705	2705	2705	2705	0
180	20240514	160700	88259155	2705	2705	2705	2705	0
181	20240514	160600	88259155	2705	2705	2705	2705	0
182	20240514	160500	88259155	2705	2705	2705	2705	434
183	20240514	160400	88259155	2705	2705	2705	2705	0
184	20240514	160300	88259155	2705	2705	2705	2705	0
185	20240514	160200	88259155	2705	2705	2705	2705	0
186	20240514	160100	88259155	2705	2705	2705	2705	0
187	20240514	160000	88259155	2705	2705	2705	2705	0
188	20240514	155900	88259155	2705	2705	2705	2705	0
189	20240514	155800	88259155	2705	2705	2705	2705	0
190	20240514	155700	88259155	2705	2705	2705	2705	0
191	20240514	155600	88259155	2705	2705	2705	2705	0
192	20240514	155500	88259155	2705	2705	2705	2705	0
193	20240514	155400	88259155	2705	2705	2705	2705	0
194	20240514	155300	88259155	2705	2705	2705	2705	0
195	20240514	155200	88259155	2705	2705	2705	2705	0
196	20240514	155100	88259155	2705	2705	2705	2705	0
197	20240514	155000	88259155	2705	2705	2705	2705	0
198	20240514	154900	88259155	2705	2705	2705	2705	0
199	20240514	154800	88259155	2705	2705	2705	2705	0
200	20240514	154700	88259155	2705	2705	2705	2705	0
201	20240514	154600	88259155	2705	2705	2705	2705	0
202	20240514	154500	88259155	2705	2705	2705	2705	0
203	20240514	154400	88259155	2705	2705	2705	2705	0
204	20240514	154300	88259155	2705	2705	2705	2705	0
205	20240514	154200	88259155	2705	2705	2705	2705	0
206	20240514	154100	88259155	2705	2705	2705	2705	0
207	20240514	154000	88259155	2705	2705	2705	2705	0
208	20240514	153900	88259155	2705	2705	2705	2705	0
209	20240514	153800	88259155	2705	2705	2705	2705	0
210	20240514	153700	88259155	2705	2705	2705	2705	0
211	20240514	153600	88259155	2705	2705	2705	2705	0
212	20240514	153500	88259155	2705	2705	2705	2705	434
213	20240514	153400	88259155	2705	2705	2705	2705	0
214	20240514	153300	88259155	2705	2705	2705	2705	0
215	20240514	153200	88259155	2705	2705	2705	2705	0
216	20240514	153100	88259155	2705	2705	2705	2705	0
217	20240514	153000	88259155	2705	2705	2705	2705	434
218	20240514	152900	87085185	2705	2705	2705	2705	0
219	20240514	152800	87085185	2705	2705	2705	2705	0
220	20240514	152700	87085185	2705	2705	2705	2705	0
221	20240514	152600	87085185	2705	2705	2705	2705	0
222	20240514	152500	87085185	2705	2705	2705	2705	0
223	20240514	152400	87085185	2705	2705	2705	2705	0
224	20240514	152300	87085185	2705	2705	2705	2705	0
225	20240514	152200	87085185	2705	2705	2705	2705	0
226	20240514	152100	87085185	2705	2705	2705	2705	0
227	20240514	152000	87085185	2705	2705	2705	2705	0
228	20240514	151900	87085185	2705	2705	2705	2685	190
229	20240514	151800	86574995	2705	2700	2705	2700	2
230	20240514	151700	86569590	2705	2705	2705	2705	0
231	20240514	151600	86569590	2705	2705	2705	2705	0
232	20240514	151500	86569590	2705	2705	2705	2705	0
233	20240514	151400	86569590	2705	2705	2705	2705	0
234	20240514	151300	86569590	2705	2705	2705	2675	59
235	20240514	151200	86410560	2705	2700	2705	2700	8
236	20240514	151100	86388955	2705	2705	2705	2705	2
237	20240514	151000	86383545	2705	2705	2705	2705	0
238	20240514	150900	86383545	2705	2705	2705	2705	0
239	20240514	150800	86383545	2705	2705	2705	2705	0
240	20240514	150700	86383545	2705	2705	2705	2705	0
241	20240514	150600	86383545	2705	2705	2705	2705	0
242	20240514	150500	86383545	2705	2705	2705	2705	0
243	20240514	150400	86383545	2705	2695	2705	2695	6
244	20240514	150300	86367325	2705	2695	2705	2695	108
245	20240514	150200	86075730	2700	2700	2700	2700	38
246	20240514	150100	85973130	2705	2705	2705	2705	0
247	20240514	150000	85973130	2705	2705	2705	2705	2
248	20240514	145900	85967720	2700	2700	2700	2700	1
249	20240514	145800	85965020	2705	2700	2705	2700	2
250	20240514	145700	85959615	2705	2705	2705	2705	0
251	20240514	145600	85959615	2705	2705	2705	2705	0
252	20240514	145500	85959615	2705	2690	2705	2690	3
253	20240514	145400	85951520	2705	2705	2705	2705	0
254	20240514	145300	85951520	2705	2705	2705	2705	0
255	20240514	145200	85951520	2705	2705	2705	2705	0
256	20240514	145100	85951520	2705	2705	2705	2705	0
257	20240514	145000	85951520	2705	2705	2705	2705	0
258	20240514	144900	85951520	2705	2705	2705	2705	0
259	20240514	144800	85951520	2705	2700	2705	2700	28
260	20240514	144700	85875910	2700	2700	2700	2700	0
261	20240514	144600	85875910	2700	2700	2700	2700	0
262	20240514	144500	85875910	2700	2700	2700	2700	0
263	20240514	144400	85875910	2700	2695	2700	2695	55
264	20240514	144300	85727650	2700	2680	2700	2680	53
265	20240514	144200	85585445	2685	2685	2695	2685	56
266	20240514	144100	85435065	2700	2700	2700	2700	0
267	20240514	144000	85435065	2700	2685	2700	2685	2
268	20240514	143900	85429680	2685	2685	2700	2685	3
269	20240514	143800	85421610	2700	2700	2700	2700	0
270	20240514	143700	85421610	2700	2685	2700	2685	530
271	20240514	143600	83990625	2700	2685	2700	2685	102
272	20240514	143500	83715740	2680	2685	2690	2680	12
273	20240514	143400	83683565	2695	2695	2695	2695	0
274	20240514	143300	83683565	2695	2695	2695	2695	0
275	20240514	143200	83683565	2695	2695	2695	2695	0
276	20240514	143100	83683565	2695	2695	2695	2695	0
277	20240514	143000	83683565	2695	2695	2695	2695	0
278	20240514	142900	83683565	2695	2685	2695	2685	2
279	20240514	142800	83678185	2685	2685	2685	2685	2
280	20240514	142700	83672815	2700	2680	2700	2680	110
281	20240514	142600	83376400	2680	2680	2680	2680	1
282	20240514	142500	83373720	2685	2685	2685	2685	0
283	20240514	142400	83373720	2685	2685	2685	2685	0
284	20240514	142300	83373720	2685	2685	2685	2685	0
285	20240514	142200	83373720	2685	2685	2685	2685	0
286	20240514	142100	83373720	2685	2685	2685	2685	0
287	20240514	142000	83373720	2685	2685	2685	2685	0
288	20240514	141900	83373720	2685	2685	2685	2685	0
289	20240514	141800	83373720	2685	2685	2685	2685	0
290	20240514	141700	83373720	2685	2685	2685	2685	0
291	20240514	141600	83373720	2685	2685	2685	2685	0
292	20240514	141500	83373720	2685	2685	2685	2670	10
293	20240514	141400	83346905	2685	2685	2685	2685	1
294	20240514	141300	83344220	2695	2695	2695	2695	2
295	20240514	141200	83338830	2680	2685	2690	2675	15
296	20240514	141100	83298675	2695	2665	2700	2665	775
297	20240514	141000	81214470	2655	2660	2665	2655	1051
298	20240514	140900	78420935	2655	2670	2670	2655	2389
299	20240514	140800	72061535	2685	2680	2685	2680	2
300	20240514	140700	72056170	2685	2685	2685	2685	0
301	20240514	140600	72056170	2685	2685	2685	2685	0
302	20240514	140500	72056170	2685	2685	2685	2685	0
303	20240514	140400	72056170	2685	2675	2685	2675	50
304	20240514	140300	71921930	2685	2670	2685	2670	4
305	20240514	140200	71911215	2665	2665	2665	2665	0
306	20240514	140100	71911215	2665	2665	2665	2665	0
307	20240514	140000	71911215	2665	2665	2665	2665	0
308	20240514	135900	71911215	2665	2665	2665	2665	0
309	20240514	135800	71911215	2665	2680	2685	2665	1566
310	20240514	135700	67706830	2685	2680	2685	2680	2
311	20240514	135600	67701465	2670	2685	2685	2670	37
312	20240514	135500	67602330	2685	2700	2700	2685	16
313	20240514	135400	67559195	2695	2695	2695	2695	0
314	20240514	135300	67559195	2695	2700	2700	2695	25
315	20240514	135200	67491750	2695	2680	2700	2680	9
316	20240514	135100	67467520	2680	2680	2700	2680	13
317	20240514	135000	67432620	2700	2680	2700	2670	5
318	20240514	134900	67419195	2700	2680	2700	2680	87
319	20240514	134800	67184635	2700	2700	2700	2700	0
320	20240514	134700	67184635	2700	2700	2700	2700	0
321	20240514	134600	67184635	2700	2700	2700	2700	0
322	20240514	134500	67184635	2700	2680	2700	2680	30
323	20240514	134400	67103780	2695	2680	2695	2680	5
324	20240514	134300	67090365	2700	2680	2700	2680	32
325	20240514	134200	67004195	2700	2685	2700	2670	3243
326	20240514	134100	58297545	2685	2695	2695	2685	975
327	20240514	134000	55679640	2705	2705	2705	2705	0
328	20240514	133900	55679640	2705	2705	2705	2705	0
329	20240514	133800	55679640	2705	2705	2705	2705	1
330	20240514	133700	55676935	2695	2695	2695	2695	0
331	20240514	133600	55676935	2695	2695	2700	2695	3
332	20240514	133500	55668845	2705	2705	2705	2705	0
333	20240514	133400	55668845	2705	2705	2705	2705	0
334	20240514	133300	55668845	2705	2705	2705	2705	0
335	20240514	133200	55668845	2705	2690	2705	2690	2
336	20240514	133100	55663450	2680	2680	2680	2680	2
337	20240514	133000	55658090	2705	2705	2705	2705	0
338	20240514	132900	55658090	2705	2705	2705	2705	0
339	20240514	132800	55658090	2705	2680	2705	2680	250
340	20240514	132700	54983125	2700	2700	2700	2700	0
341	20240514	132600	54983125	2700	2680	2700	2680	2
342	20240514	132500	54977745	2705	2705	2705	2705	0
343	20240514	132400	54977745	2705	2680	2705	2680	8
344	20240514	132300	54956190	2705	2675	2705	2675	502
345	20240514	132200	53600655	2680	2675	2690	2675	20
346	20240514	132100	53547065	2665	2675	2675	2665	943
347	20240514	132000	51028705	2690	2690	2690	2690	0
348	20240514	131900	51028705	2690	2690	2690	2690	0
349	20240514	131800	51028705	2690	2690	2690	2690	0
350	20240514	131700	51028705	2690	2690	2690	2690	0
351	20240514	131600	51028705	2690	2690	2690	2690	0
352	20240514	131500	51028705	2690	2690	2690	2690	0
353	20240514	131400	51028705	2690	2690	2690	2690	0
354	20240514	131300	51028705	2690	2690	2690	2690	0
355	20240514	131200	51028705	2690	2690	2690	2690	0
356	20240514	131100	51028705	2690	2690	2690	2690	0
357	20240514	131000	51028705	2690	2690	2690	2690	0
358	20240514	130900	51028705	2690	2690	2690	2690	0
359	20240514	130800	51028705	2690	2690	2690	2690	0
360	20240514	130700	51028705	2690	2680	2690	2680	2
361	20240514	130600	51023335	2670	2670	2670	2670	0
362	20240514	130500	51023335	2670	2670	2670	2670	0
363	20240514	130400	51023335	2670	2690	2690	2670	28
364	20240514	130300	50948165	2690	2690	2690	2690	0
365	20240514	130200	50948165	2690	2690	2690	2690	0
366	20240514	130100	50948165	2690	2690	2690	2690	0
367	20240514	130000	50948165	2690	2690	2690	2690	0
368	20240514	125900	50948165	2690	2690	2690	2690	0
369	20240514	125800	50948165	2690	2690	2690	2690	0
370	20240514	125700	50948165	2690	2690	2690	2690	0
371	20240514	125600	50948165	2690	2690	2690	2690	0
372	20240514	125500	50948165	2690	2690	2690	2690	0
373	20240514	125400	50948165	2690	2690	2690	2690	0
374	20240514	125300	50948165	2690	2690	2690	2690	0
375	20240514	125200	50948165	2690	2690	2690	2690	0
376	20240514	125100	50948165	2690	2690	2690	2690	0
377	20240514	125000	50948165	2690	2690	2690	2690	0
378	20240514	124900	50948165	2690	2690	2690	2690	0
379	20240514	124800	50948165	2690	2690	2690	2690	1
380	20240514	124700	50945475	2680	2680	2690	2680	3
381	20240514	124600	50937425	2680	2680	2680	2680	4
382	20240514	124500	50926705	2670	2670	2670	2670	0
383	20240514	124400	50926705	2670	2670	2670	2670	0
384	20240514	124300	50926705	2670	2670	2670	2670	0
385	20240514	124200	50926705	2670	2690	2690	2670	12
386	20240514	124100	50894510	2680	2680	2680	2680	0
387	20240514	124000	50894510	2680	2680	2680	2680	2
388	20240514	123900	50889150	2680	2680	2680	2680	0
389	20240514	123800	50889150	2680	2680	2680	2680	0
390	20240514	123700	50889150	2680	2700	2700	2680	4
391	20240514	123600	50878380	2700	2700	2700	2700	0
392	20240514	123500	50878380	2700	2700	2700	2700	0
393	20240514	123400	50878380	2700	2700	2700	2700	0
394	20240514	123300	50878380	2700	2700	2700	2700	87
395	20240514	123200	50643480	2700	2685	2700	2685	7
396	20240514	123100	50624625	2685	2685	2685	2685	0
397	20240514	123000	50624625	2685	2685	2685	2685	0
398	20240514	122900	50624625	2685	2685	2685	2685	0
399	20240514	122800	50624625	2685	2685	2685	2685	16
400	20240514	122700	50581665	2685	2685	2685	2685	3
401	20240514	122600	50573610	2685	2685	2685	2685	2
402	20240514	122500	50568240	2685	2685	2685	2685	2
403	20240514	122400	50562870	2700	2700	2700	2700	0
404	20240514	122300	50562870	2700	2680	2700	2680	20
405	20240514	122200	50508980	2695	2680	2695	2680	72
406	20240514	122100	50315090	2675	2675	2675	2675	0
407	20240514	122000	50315090	2675	2675	2675	2675	166
408	20240514	121900	49871040	2675	2690	2690	2675	29
409	20240514	121800	49793090	2690	2675	2690	2675	4
410	20240514	121700	49782365	2675	2680	2680	2665	237
411	20240514	121600	49148355	2690	2690	2690	2690	2
412	20240514	121500	49142975	2680	2675	2680	2675	48
413	20240514	121400	49014340	2665	2675	2675	2665	409
414	20240514	121300	47924345	2670	2690	2690	2670	3857
415	20240514	121200	37618735	2700	2690	2700	2690	241
416	20240514	121100	36968055	2680	2680	2680	2680	0
417	20240514	121000	36968055	2680	2680	2680	2680	0
418	20240514	120900	36968055	2680	2700	2700	2680	6
419	20240514	120800	36951900	2700	2700	2700	2700	0
420	20240514	120700	36951900	2700	2700	2700	2700	0
421	20240514	120600	36951900	2700	2700	2700	2700	0
422	20240514	120500	36951900	2700	2700	2700	2700	0
423	20240514	120400	36951900	2700	2700	2700	2700	1
424	20240514	120300	36949200	2690	2685	2690	2685	42
425	20240514	120200	36836425	2700	2695	2700	2695	2
426	20240514	120100	36831030	2695	2695	2695	2695	0
427	20240514	120000	36831030	2695	2695	2695	2695	0
428	20240514	115900	36831030	2695	2695	2695	2695	0
429	20240514	115800	36831030	2695	2695	2695	2695	0
430	20240514	115700	36831030	2695	2695	2695	2695	24
431	20240514	115600	36766350	2690	2690	2690	2690	4
432	20240514	115500	36755590	2690	2690	2690	2690	0
433	20240514	115400	36755590	2690	2690	2690	2690	0
434	20240514	115300	36755590	2690	2690	2690	2690	0
435	20240514	115200	36755590	2690	2690	2690	2690	0
436	20240514	115100	36755590	2690	2690	2690	2690	0
437	20240514	115000	36755590	2690	2690	2690	2690	1
438	20240514	114900	36752900	2700	2700	2700	2700	0
439	20240514	114800	36752900	2700	2700	2700	2700	0
440	20240514	114700	36752900	2700	2700	2700	2700	0
441	20240514	114600	36752900	2700	2700	2700	2700	0
442	20240514	114500	36752900	2700	2700	2700	2700	0
443	20240514	114400	36752900	2700	2700	2700	2700	0
444	20240514	114300	36752900	2700	2700	2700	2700	0
445	20240514	114200	36752900	2700	2700	2700	2700	0
446	20240514	114100	36752900	2700	2700	2700	2700	0
447	20240514	114000	36752900	2700	2700	2700	2700	0
448	20240514	113900	36752900	2700	2700	2700	2700	0
449	20240514	113800	36752900	2700	2700	2700	2700	0
450	20240514	113700	36752900	2700	2700	2700	2700	0
451	20240514	113600	36752900	2700	2700	2700	2700	0
452	20240514	113500	36752900	2700	2700	2700	2700	0
453	20240514	113400	36752900	2700	2700	2700	2700	0
454	20240514	113300	36752900	2700	2700	2700	2700	0
455	20240514	113200	36752900	2700	2700	2700	2700	0
456	20240514	113100	36752900	2700	2700	2700	2700	0
457	20240514	113000	36752900	2700	2700	2700	2700	0
458	20240514	112900	36752900	2700	2700	2700	2700	0
459	20240514	112800	36752900	2700	2700	2700	2700	0
460	20240514	112700	36752900	2700	2695	2700	2695	8
461	20240514	112600	36731335	2695	2695	2695	2695	0
462	20240514	112500	36731335	2695	2695	2695	2695	0
463	20240514	112400	36731335	2695	2695	2695	2695	0
464	20240514	112300	36731335	2695	2695	2695	2695	0
465	20240514	112200	36731335	2695	2695	2695	2695	0
466	20240514	112100	36731335	2695	2695	2695	2695	0
467	20240514	112000	36731335	2695	2695	2695	2695	0
468	20240514	111900	36731335	2695	2695	2695	2695	0
469	20240514	111800	36731335	2695	2695	2695	2695	0
470	20240514	111700	36731335	2695	2695	2695	2695	1
471	20240514	111600	36728640	2680	2680	2680	2680	1
472	20240514	111500	36725960	2690	2690	2690	2690	0
473	20240514	111400	36725960	2690	2690	2690	2690	0
474	20240514	111300	36725960	2690	2690	2690	2690	0
475	20240514	111200	36725960	2690	2690	2690	2690	0
476	20240514	111100	36725960	2690	2680	2690	2680	3
477	20240514	111000	36717905	2670	2670	2670	2670	0
478	20240514	110900	36717905	2670	2670	2670	2670	0
479	20240514	110800	36717905	2670	2670	2670	2670	0
480	20240514	110700	36717905	2670	2670	2670	2670	7
481	20240514	110600	36699215	2670	2670	2670	2670	0
482	20240514	110500	36699215	2670	2670	2670	2670	1
483	20240514	110400	36696545	2670	2670	2670	2670	0
484	20240514	110300	36696545	2670	2670	2670	2670	0
485	20240514	110200	36696545	2670	2670	2670	2670	10
486	20240514	110100	36669845	2670	2670	2670	2670	2
487	20240514	110000	36664505	2700	2680	2700	2680	142
488	20240514	105900	36281885	2690	2690	2690	2690	0
489	20240514	105800	36281885	2690	2675	2690	2675	100
490	20240514	105700	36013020	2665	2670	2670	2665	64
491	20240514	105600	35842145	2665	2665	2665	2665	0
492	20240514	105500	35842145	2665	2665	2665	2665	0
493	20240514	105400	35842145	2665	2670	2670	2665	17
494	20240514	105300	35796790	2665	2685	2685	2665	3582
495	20240514	105200	26221970	2685	2685	2685	2685	63
496	20240514	105100	26052815	2695	2695	2695	2695	0
497	20240514	105000	26052815	2695	2695	2695	2695	0
498	20240514	104900	26052815	2695	2695	2695	2695	0
499	20240514	104800	26052815	2695	2695	2695	2695	0
500	20240514	104700	26052815	2695	2695	2695	2695	1
501	20240514	104600	26050120	2680	2680	2680	2680	18
502	20240514	104500	26001880	2690	2690	2690	2690	0
503	20240514	104400	26001880	2690	2685	2690	2685	3
504	20240514	104300	25993820	2690	2690	2690	2690	0
505	20240514	104200	25993820	2690	2690	2690	2690	0
506	20240514	104100	25993820	2690	2690	2690	2690	2
507	20240514	104000	25988440	2690	2690	2690	2690	0
508	20240514	103900	25988440	2690	2690	2700	2690	3
509	20240514	103800	25980360	2690	2690	2690	2690	0
510	20240514	103700	25980360	2690	2690	2690	2690	1
511	20240514	103600	25977670	2700	2700	2700	2700	0
512	20240514	103500	25977670	2700	2700	2700	2700	0
513	20240514	103400	25977670	2700	2700	2700	2700	0
514	20240514	103300	25977670	2700	2700	2700	2700	0
515	20240514	103200	25977670	2700	2700	2700	2700	0
516	20240514	103100	25977670	2700	2685	2700	2685	36
517	20240514	103000	25880655	2700	2700	2700	2700	0
518	20240514	102900	25880655	2700	2700	2700	2700	0
519	20240514	102800	25880655	2700	2685	2700	2685	12
520	20240514	102700	25848320	2675	2675	2675	2675	107
521	20240514	102600	25562095	2675	2685	2685	2675	423
522	20240514	102500	24428945	2685	2685	2685	2685	1
523	20240514	102400	24426260	2710	2690	2710	2690	18
524	20240514	102300	24377655	2685	2690	2690	2685	404
525	20240514	102200	23292755	2690	2705	2705	2690	602
526	20240514	102100	21671095	2705	2705	2705	2705	0
527	20240514	102000	21671095	2705	2705	2705	2705	0
528	20240514	101900	21671095	2705	2705	2705	2705	87
529	20240514	101800	21435760	2705	2705	2705	2705	0
530	20240514	101700	21435760	2705	2705	2705	2705	0
531	20240514	101600	21435760	2705	2705	2705	2705	0
532	20240514	101500	21435760	2705	2705	2705	2705	0
533	20240514	101400	21435760	2705	2705	2705	2705	0
534	20240514	101300	21435760	2705	2705	2705	2705	0
535	20240514	101200	21435760	2705	2705	2705	2705	1
536	20240514	101100	21433055	2690	2695	2705	2690	8
537	20240514	101000	21411475	2710	2710	2710	2710	0
538	20240514	100900	21411475	2710	2710	2710	2710	0
539	20240514	100800	21411475	2710	2710	2710	2710	0
540	20240514	100700	21411475	2710	2710	2710	2710	0
541	20240514	100600	21411475	2710	2695	2710	2695	100
542	20240514	100500	21140490	2715	2715	2715	2715	0
543	20240514	100400	21140490	2715	2715	2715	2715	0
544	20240514	100300	21140490	2715	2695	2715	2685	104
545	20240514	100200	20860515	2720	2705	2720	2705	120
546	20240514	100100	20534185	2720	2720	2720	2720	0
547	20240514	100000	20534185	2720	2720	2720	2720	0
548	20240514	095900	20534185	2720	2705	2720	2690	105
549	20240514	095800	20249870	2715	2705	2715	2705	46
550	20240514	095700	20124990	2705	2705	2705	2705	1
551	20240514	095600	20122285	2715	2715	2715	2715	0
552	20240514	095500	20122285	2715	2715	2715	2715	0
553	20240514	095400	20122285	2715	2695	2715	2695	75
554	20240514	095300	19920100	2720	2705	2720	2705	5
555	20240514	095200	19906515	2720	2720	2720	2720	0
556	20240514	095100	19906515	2720	2720	2720	2720	0
557	20240514	095000	19906515	2720	2720	2720	2720	0
558	20240514	094900	19906515	2720	2720	2720	2720	0
559	20240514	094800	19906515	2720	2720	2720	2720	0
560	20240514	094700	19906515	2720	2720	2720	2720	0
561	20240514	094600	19906515	2720	2720	2720	2720	0
562	20240514	094500	19906515	2720	2720	2720	2720	0
563	20240514	094400	19906515	2720	2705	2720	2705	35
564	20240514	094300	19811450	2720	2720	2720	2720	0
565	20240514	094200	19811450	2720	2720	2720	2720	0
566	20240514	094100	19811450	2720	2705	2720	2700	1206
567	20240514	094000	16554970	2720	2710	2720	2710	10
568	20240514	093900	16527845	2710	2710	2710	2710	0
569	20240514	093800	16527845	2710	2710	2710	2710	0
570	20240514	093700	16527845	2710	2710	2710	2710	5
571	20240514	093600	16514295	2720	2720	2720	2720	0
572	20240514	093500	16514295	2720	2720	2720	2720	0
573	20240514	093400	16514295	2720	2720	2720	2720	0
574	20240514	093300	16514295	2720	2720	2720	2720	0
575	20240514	093200	16514295	2720	2720	2720	2720	0
576	20240514	093100	16514295	2720	2710	2720	2710	20
577	20240514	093000	16459905	2720	2710	2720	2710	37
578	20240514	092900	16359275	2720	2710	2720	2710	3
579	20240514	092800	16351125	2720	2720	2720	2720	0
580	20240514	092700	16351125	2720	2720	2720	2720	0
581	20240514	092600	16351125	2720	2720	2720	2720	0
582	20240514	092500	16351125	2720	2710	2720	2710	58
583	20240514	092400	16193375	2720	2715	2720	2710	32
584	20240514	092300	16106430	2715	2710	2715	2710	2
585	20240514	092200	16101005	2700	2700	2700	2700	0
586	20240514	092100	16101005	2700	2700	2700	2700	1
587	20240514	092000	16098305	2725	2725	2725	2725	0
588	20240514	091900	16098305	2725	2725	2725	2725	0
589	20240514	091800	16098305	2725	2725	2725	2725	0
590	20240514	091700	16098305	2725	2725	2725	2725	0
591	20240514	091600	16098305	2725	2705	2725	2700	2159
592	20240514	091500	10268805	2725	2710	2730	2700	198
593	20240514	091400	9730045	2700	2700	2700	2700	638
594	20240514	091300	8007445	2700	2700	2700	2700	0
595	20240514	091200	8007445	2700	2700	2700	2700	0
596	20240514	091100	8007445	2700	2700	2700	2700	0
597	20240514	091000	8007445	2700	2700	2700	2700	0
598	20240514	090900	8007445	2700	2700	2700	2700	1000
599	20240514	090800	5307445	2700	2700	2700	2700	0
600	20240514	090700	5307445	2700	2695	2700	2695	107
601	20240514	090600	5019045	2680	2680	2680	2680	10
602	20240514	090500	4992245	2680	2680	2680	2680	1
603	20240514	090400	4989565	2680	2680	2680	2680	0
604	20240514	090300	4989565	2680	2695	2695	2680	8
605	20240514	090200	4968060	2690	2690	2690	2690	100
606	20240514	090100	4699060	2700	2695	2700	2695	510
607	20240514	090000	3323700	2700	2700	2700	2700	1231