KissMeData/169330/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	202500	16711425	2870	2870	2870	2870	1823
3	20240513	202400	16711425	2870	2870	2870	2870	0
4	20240513	202300	16711425	2870	2870	2870	2870	0
5	20240513	202200	16711425	2870	2870	2870	2870	0
6	20240513	202100	16711425	2870	2870	2870	2870	0
7	20240513	202000	16711425	2870	2870	2870	2870	0
8	20240513	201900	16711425	2870	2870	2870	2870	0
9	20240513	201800	16711425	2870	2870	2870	2870	0
10	20240513	201700	16711425	2870	2870	2870	2870	0
11	20240513	201600	16711425	2870	2870	2870	2870	0
12	20240513	201500	16711425	2870	2870	2870	2870	0
13	20240513	201400	16711425	2870	2870	2870	2870	0
14	20240513	201300	16711425	2870	2870	2870	2870	0
15	20240513	201200	16711425	2870	2870	2870	2870	0
16	20240513	201100	16711425	2870	2870	2870	2870	0
17	20240513	201000	16711425	2870	2870	2870	2870	0
18	20240513	200900	16711425	2870	2870	2870	2870	0
19	20240513	200800	16711425	2870	2870	2870	2870	0
20	20240513	200700	16711425	2870	2870	2870	2870	0
21	20240513	200600	16711425	2870	2870	2870	2870	0
22	20240513	200500	16711425	2870	2870	2870	2870	0
23	20240513	200400	16711425	2870	2870	2870	2870	0
24	20240513	200300	16711425	2870	2870	2870	2870	0
25	20240513	200200	16711425	2870	2870	2870	2870	0
26	20240513	200100	16711425	2870	2870	2870	2870	0
27	20240513	200000	16711425	2870	2870	2870	2870	0
28	20240513	195900	16711425	2870	2870	2870	2870	0
29	20240513	195800	16711425	2870	2870	2870	2870	0
30	20240513	195700	16711425	2870	2870	2870	2870	0
31	20240513	195600	16711425	2870	2870	2870	2870	0
32	20240513	195500	16711425	2870	2870	2870	2870	1823
33	20240513	195400	16711425	2870	2870	2870	2870	0
34	20240513	195300	16711425	2870	2870	2870	2870	0
35	20240513	195200	16711425	2870	2870	2870	2870	0
36	20240513	195100	16711425	2870	2870	2870	2870	0
37	20240513	195000	16711425	2870	2870	2870	2870	0
38	20240513	194900	16711425	2870	2870	2870	2870	0
39	20240513	194800	16711425	2870	2870	2870	2870	0
40	20240513	194700	16711425	2870	2870	2870	2870	0
41	20240513	194600	16711425	2870	2870	2870	2870	0
42	20240513	194500	16711425	2870	2870	2870	2870	0
43	20240513	194400	16711425	2870	2870	2870	2870	0
44	20240513	194300	16711425	2870	2870	2870	2870	0
45	20240513	194200	16711425	2870	2870	2870	2870	0
46	20240513	194100	16711425	2870	2870	2870	2870	0
47	20240513	194000	16711425	2870	2870	2870	2870	0
48	20240513	193900	16711425	2870	2870	2870	2870	0
49	20240513	193800	16711425	2870	2870	2870	2870	0
50	20240513	193700	16711425	2870	2870	2870	2870	0
51	20240513	193600	16711425	2870	2870	2870	2870	0
52	20240513	193500	16711425	2870	2870	2870	2870	0
53	20240513	193400	16711425	2870	2870	2870	2870	0
54	20240513	193300	16711425	2870	2870	2870	2870	0
55	20240513	193200	16711425	2870	2870	2870	2870	0
56	20240513	193100	16711425	2870	2870	2870	2870	0
57	20240513	193000	16711425	2870	2870	2870	2870	0
58	20240513	192900	16711425	2870	2870	2870	2870	0
59	20240513	192800	16711425	2870	2870	2870	2870	0
60	20240513	192700	16711425	2870	2870	2870	2870	0
61	20240513	192600	16711425	2870	2870	2870	2870	0
62	20240513	192500	16711425	2870	2870	2870	2870	1823
63	20240513	192400	16711425	2870	2870	2870	2870	0
64	20240513	192300	16711425	2870	2870	2870	2870	0
65	20240513	192200	16711425	2870	2870	2870	2870	0
66	20240513	192100	16711425	2870	2870	2870	2870	0
67	20240513	192000	16711425	2870	2870	2870	2870	0
68	20240513	191900	16711425	2870	2870	2870	2870	0
69	20240513	191800	16711425	2870	2870	2870	2870	0
70	20240513	191700	16711425	2870	2870	2870	2870	0
71	20240513	191600	16711425	2870	2870	2870	2870	0
72	20240513	191500	16711425	2870	2870	2870	2870	0
73	20240513	191400	16711425	2870	2870	2870	2870	0
74	20240513	191300	16711425	2870	2870	2870	2870	0
75	20240513	191200	16711425	2870	2870	2870	2870	0
76	20240513	191100	16711425	2870	2870	2870	2870	0
77	20240513	191000	16711425	2870	2870	2870	2870	0
78	20240513	190900	16711425	2870	2870	2870	2870	0
79	20240513	190800	16711425	2870	2870	2870	2870	0
80	20240513	190700	16711425	2870	2870	2870	2870	0
81	20240513	190600	16711425	2870	2870	2870	2870	0
82	20240513	190500	16711425	2870	2870	2870	2870	0
83	20240513	190400	16711425	2870	2870	2870	2870	0
84	20240513	190300	16711425	2870	2870	2870	2870	0
85	20240513	190200	16711425	2870	2870	2870	2870	0
86	20240513	190100	16711425	2870	2870	2870	2870	0
87	20240513	190000	16711425	2870	2870	2870	2870	0
88	20240513	185900	16711425	2870	2870	2870	2870	0
89	20240513	185800	16711425	2870	2870	2870	2870	0
90	20240513	185700	16711425	2870	2870	2870	2870	0
91	20240513	185600	16711425	2870	2870	2870	2870	0
92	20240513	185500	16711425	2870	2870	2870	2870	1823
93	20240513	185400	16711425	2870	2870	2870	2870	0
94	20240513	185300	16711425	2870	2870	2870	2870	0
95	20240513	185200	16711425	2870	2870	2870	2870	0
96	20240513	185100	16711425	2870	2870	2870	2870	0
97	20240513	185000	16711425	2870	2870	2870	2870	0
98	20240513	184900	16711425	2870	2870	2870	2870	0
99	20240513	184800	16711425	2870	2870	2870	2870	0
100	20240513	184700	16711425	2870	2870	2870	2870	0
101	20240513	184600	16711425	2870	2870	2870	2870	0
102	20240513	184500	16711425	2870	2870	2870	2870	0
103	20240513	184400	16711425	2870	2870	2870	2870	0
104	20240513	184300	16711425	2870	2870	2870	2870	0
105	20240513	184200	16711425	2870	2870	2870	2870	0
106	20240513	184100	16711425	2870	2870	2870	2870	0
107	20240513	184000	16711425	2870	2870	2870	2870	0
108	20240513	183900	16711425	2870	2870	2870	2870	0
109	20240513	183800	16711425	2870	2870	2870	2870	0
110	20240513	183700	16711425	2870	2870	2870	2870	0
111	20240513	183600	16711425	2870	2870	2870	2870	0
112	20240513	183500	16711425	2870	2870	2870	2870	0
113	20240513	183400	16711425	2870	2870	2870	2870	0
114	20240513	183300	16711425	2870	2870	2870	2870	0
115	20240513	183200	16711425	2870	2870	2870	2870	0
116	20240513	183100	16711425	2870	2870	2870	2870	0
117	20240513	183000	16711425	2870	2870	2870	2870	0
118	20240513	182900	16711425	2870	2870	2870	2870	0
119	20240513	182800	16711425	2870	2870	2870	2870	0
120	20240513	182700	16711425	2870	2870	2870	2870	0
121	20240513	182600	16711425	2870	2870	2870	2870	0
122	20240513	182500	16711425	2870	2870	2870	2870	1823
123	20240513	182400	16711425	2870	2870	2870	2870	0
124	20240513	182300	16711425	2870	2870	2870	2870	0
125	20240513	182200	16711425	2870	2870	2870	2870	0
126	20240513	182100	16711425	2870	2870	2870	2870	0
127	20240513	182000	16711425	2870	2870	2870	2870	0
128	20240513	181900	16711425	2870	2870	2870	2870	0
129	20240513	181800	16711425	2870	2870	2870	2870	0
130	20240513	181700	16711425	2870	2870	2870	2870	0
131	20240513	181600	16711425	2870	2870	2870	2870	0
132	20240513	181500	16711425	2870	2870	2870	2870	0
133	20240513	181400	16711425	2870	2870	2870	2870	0
134	20240513	181300	16711425	2870	2870	2870	2870	0
135	20240513	181200	16711425	2870	2870	2870	2870	0
136	20240513	181100	16711425	2870	2870	2870	2870	0
137	20240513	181000	16711425	2870	2870	2870	2870	0
138	20240513	180900	16711425	2870	2870	2870	2870	0
139	20240513	180800	16711425	2870	2870	2870	2870	0
140	20240513	180700	16711425	2870	2870	2870	2870	0
141	20240513	180600	16711425	2870	2870	2870	2870	0
142	20240513	180500	16711425	2870	2870	2870	2870	0
143	20240513	180400	16711425	2870	2870	2870	2870	0
144	20240513	180300	16711425	2870	2870	2870	2870	0
145	20240513	180200	16711425	2870	2870	2870	2870	0
146	20240513	180100	16711425	2870	2870	2870	2870	0
147	20240513	180000	16711425	2870	2870	2870	2870	0
148	20240513	175900	16711425	2870	2870	2870	2870	0
149	20240513	175800	16711425	2870	2870	2870	2870	0
150	20240513	175700	16711425	2870	2870	2870	2870	0
151	20240513	175600	16711425	2870	2870	2870	2870	0
152	20240513	175500	16711425	2870	2870	2870	2870	1823
153	20240513	175400	16711425	2870	2870	2870	2870	0
154	20240513	175300	16711425	2870	2870	2870	2870	0
155	20240513	175200	16711425	2870	2870	2870	2870	0
156	20240513	175100	16711425	2870	2870	2870	2870	0
157	20240513	175000	16711425	2870	2870	2870	2870	0
158	20240513	174900	16711425	2870	2870	2870	2870	0
159	20240513	174800	16711425	2870	2870	2870	2870	0
160	20240513	174700	16711425	2870	2870	2870	2870	0
161	20240513	174600	16711425	2870	2870	2870	2870	0
162	20240513	174500	16711425	2870	2870	2870	2870	0
163	20240513	174400	16711425	2870	2870	2870	2870	0
164	20240513	174300	16711425	2870	2870	2870	2870	0
165	20240513	174200	16711425	2870	2870	2870	2870	0
166	20240513	174100	16711425	2870	2870	2870	2870	0
167	20240513	174000	16711425	2870	2870	2870	2870	0
168	20240513	173900	16711425	2870	2870	2870	2870	0
169	20240513	173800	16711425	2870	2870	2870	2870	0
170	20240513	173700	16711425	2870	2870	2870	2870	0
171	20240513	173600	16711425	2870	2870	2870	2870	0
172	20240513	173500	16711425	2870	2870	2870	2870	0
173	20240513	173400	16711425	2870	2870	2870	2870	0
174	20240513	173300	16711425	2870	2870	2870	2870	0
175	20240513	173200	16711425	2870	2870	2870	2870	0
176	20240513	173100	16711425	2870	2870	2870	2870	0
177	20240513	173000	16711425	2870	2870	2870	2870	0
178	20240513	172900	16711425	2870	2870	2870	2870	0
179	20240513	172800	16711425	2870	2870	2870	2870	0
180	20240513	172700	16711425	2870	2870	2870	2870	0
181	20240513	172600	16711425	2870	2870	2870	2870	0
182	20240513	172500	16711425	2870	2870	2870	2870	1823
183	20240513	172400	16711425	2870	2870	2870	2870	0
184	20240513	172300	16711425	2870	2870	2870	2870	0
185	20240513	172200	16711425	2870	2870	2870	2870	0
186	20240513	172100	16711425	2870	2870	2870	2870	0
187	20240513	172000	16711425	2870	2870	2870	2870	0
188	20240513	171900	16711425	2870	2870	2870	2870	0
189	20240513	171800	16711425	2870	2870	2870	2870	0
190	20240513	171700	16711425	2870	2870	2870	2870	0
191	20240513	171600	16711425	2870	2870	2870	2870	0
192	20240513	171500	16711425	2870	2870	2870	2870	0
193	20240513	171400	16711425	2870	2870	2870	2870	0
194	20240513	171300	16711425	2870	2870	2870	2870	0
195	20240513	171200	16711425	2870	2870	2870	2870	0
196	20240513	171100	16711425	2870	2870	2870	2870	0
197	20240513	171000	16711425	2870	2870	2870	2870	0
198	20240513	170900	16711425	2870	2870	2870	2870	0
199	20240513	170800	16711425	2870	2870	2870	2870	0
200	20240513	170700	16711425	2870	2870	2870	2870	0
201	20240513	170600	16711425	2870	2870	2870	2870	0
202	20240513	170500	16711425	2870	2870	2870	2870	0
203	20240513	170400	16711425	2870	2870	2870	2870	0
204	20240513	170300	16711425	2870	2870	2870	2870	0
205	20240513	170200	16711425	2870	2870	2870	2870	0
206	20240513	170100	16711425	2870	2870	2870	2870	0
207	20240513	170000	16711425	2870	2870	2870	2870	0
208	20240513	165900	16711425	2870	2870	2870	2870	0
209	20240513	165800	16711425	2870	2870	2870	2870	0
210	20240513	165700	16711425	2870	2870	2870	2870	0
211	20240513	165600	16711425	2870	2870	2870	2870	0
212	20240513	165500	16711425	2870	2870	2870	2870	1823
213	20240513	165400	16711425	2870	2870	2870	2870	0
214	20240513	165300	16711425	2870	2870	2870	2870	0
215	20240513	165200	16711425	2870	2870	2870	2870	0
216	20240513	165100	16711425	2870	2870	2870	2870	0
217	20240513	165000	16711425	2870	2870	2870	2870	0
218	20240513	164900	16711425	2870	2870	2870	2870	0
219	20240513	164800	16711425	2870	2870	2870	2870	0
220	20240513	164700	16711425	2870	2870	2870	2870	0
221	20240513	164600	16711425	2870	2870	2870	2870	0
222	20240513	164500	16711425	2870	2870	2870	2870	0
223	20240513	164400	16711425	2870	2870	2870	2870	0
224	20240513	164300	16711425	2870	2870	2870	2870	0
225	20240513	164200	16711425	2870	2870	2870	2870	0
226	20240513	164100	16711425	2870	2870	2870	2870	0
227	20240513	164000	16711425	2870	2870	2870	2870	0
228	20240513	163900	16711425	2870	2870	2870	2870	0
229	20240513	163800	16711425	2870	2870	2870	2870	0
230	20240513	163700	16711425	2870	2870	2870	2870	0
231	20240513	163600	16711425	2870	2870	2870	2870	0
232	20240513	163500	16711425	2870	2870	2870	2870	0
233	20240513	163400	16711425	2870	2870	2870	2870	0
234	20240513	163300	16711425	2870	2870	2870	2870	0
235	20240513	163200	16711425	2870	2870	2870	2870	0
236	20240513	163100	16711425	2870	2870	2870	2870	0
237	20240513	163000	16711425	2870	2870	2870	2870	0
238	20240513	162900	16711425	2870	2870	2870	2870	0
239	20240513	162800	16711425	2870	2870	2870	2870	0
240	20240513	162700	16711425	2870	2870	2870	2870	0
241	20240513	162600	16711425	2870	2870	2870	2870	0
242	20240513	162500	16711425	2870	2870	2870	2870	1823
243	20240513	162400	16711425	2870	2870	2870	2870	0
244	20240513	162300	16711425	2870	2870	2870	2870	0
245	20240513	162200	16711425	2870	2870	2870	2870	0
246	20240513	162100	16711425	2870	2870	2870	2870	0
247	20240513	162000	16711425	2870	2870	2870	2870	0
248	20240513	161900	16711425	2870	2870	2870	2870	0
249	20240513	161800	16711425	2870	2870	2870	2870	0
250	20240513	161700	16711425	2870	2870	2870	2870	0
251	20240513	161600	16711425	2870	2870	2870	2870	0
252	20240513	161500	16711425	2870	2870	2870	2870	0
253	20240513	161400	16711425	2870	2870	2870	2870	0
254	20240513	161300	16711425	2870	2870	2870	2870	0
255	20240513	161200	16711425	2870	2870	2870	2870	0
256	20240513	161100	16711425	2870	2870	2870	2870	0
257	20240513	161000	16711425	2870	2870	2870	2870	0
258	20240513	160900	16711425	2870	2870	2870	2870	0
259	20240513	160800	16711425	2870	2870	2870	2870	0
260	20240513	160700	16711425	2870	2870	2870	2870	0
261	20240513	160600	16711425	2870	2870	2870	2870	0
262	20240513	160500	16711425	2870	2870	2870	2870	0
263	20240513	160400	16711425	2870	2870	2870	2870	0
264	20240513	160300	16711425	2870	2870	2870	2870	0
265	20240513	160200	16711425	2870	2870	2870	2870	0
266	20240513	160100	16711425	2870	2870	2870	2870	0
267	20240513	160000	16711425	2870	2870	2870	2870	0
268	20240513	155900	16711425	2870	2870	2870	2870	0
269	20240513	155800	16711425	2870	2870	2870	2870	0
270	20240513	155700	16711425	2870	2870	2870	2870	0
271	20240513	155600	16711425	2870	2870	2870	2870	0
272	20240513	155500	16711425	2870	2870	2870	2870	1823
273	20240513	155400	16711425	2870	2870	2870	2870	0
274	20240513	155300	16711425	2870	2870	2870	2870	0
275	20240513	155200	16711425	2870	2870	2870	2870	0
276	20240513	155100	16711425	2870	2870	2870	2870	0
277	20240513	155000	16711425	2870	2870	2870	2870	0
278	20240513	154900	16711425	2870	2870	2870	2870	0
279	20240513	154800	16711425	2870	2870	2870	2870	0
280	20240513	154700	16711425	2870	2870	2870	2870	0
281	20240513	154600	16711425	2870	2870	2870	2870	0
282	20240513	154500	16711425	2870	2870	2870	2870	0
283	20240513	154400	16711425	2870	2870	2870	2870	0
284	20240513	154300	16711425	2870	2870	2870	2870	0
285	20240513	154200	16711425	2870	2870	2870	2870	0
286	20240513	154100	16711425	2870	2870	2870	2870	0
287	20240513	154000	16711425	2870	2870	2870	2870	0
288	20240513	153900	16711425	2870	2870	2870	2870	0
289	20240513	153800	16711425	2870	2870	2870	2870	0
290	20240513	153700	16711425	2870	2870	2870	2870	0
291	20240513	153600	16711425	2870	2870	2870	2870	0
292	20240513	153500	16711425	2870	2870	2870	2870	0
293	20240513	153400	16711425	2870	2870	2870	2870	0
294	20240513	153300	16711425	2870	2870	2870	2870	0
295	20240513	153200	16711425	2870	2870	2870	2870	0
296	20240513	153100	16711425	2870	2870	2870	2870	0
297	20240513	153000	16711425	2870	2870	2870	2870	1823
298	20240513	152900	11479415	2865	2865	2865	2865	0
299	20240513	152800	11479415	2865	2865	2865	2865	0
300	20240513	152700	11479415	2865	2865	2865	2865	0
301	20240513	152600	11479415	2865	2865	2865	2865	0
302	20240513	152500	11479415	2865	2865	2865	2865	0
303	20240513	152400	11479415	2865	2865	2865	2865	0
304	20240513	152300	11479415	2865	2865	2865	2865	0
305	20240513	152200	11479415	2865	2865	2865	2865	0
306	20240513	152100	11479415	2865	2865	2865	2865	0
307	20240513	152000	11479415	2865	2865	2865	2865	0
308	20240513	151900	11479415	2865	2865	2865	2865	0
309	20240513	151800	11479415	2865	2865	2865	2865	0
310	20240513	151700	11479415	2865	2865	2865	2865	0
311	20240513	151600	11479415	2865	2865	2865	2865	0
312	20240513	151500	11479415	2865	2865	2865	2865	0
313	20240513	151400	11479415	2865	2865	2865	2865	0
314	20240513	151300	11479415	2865	2865	2865	2865	0
315	20240513	151200	11479415	2865	2865	2865	2865	0
316	20240513	151100	11479415	2865	2865	2865	2865	0
317	20240513	151000	11479415	2865	2865	2865	2865	2
318	20240513	150900	11473685	2865	2865	2865	2865	0
319	20240513	150800	11473685	2865	2865	2865	2865	0
320	20240513	150700	11473685	2865	2865	2865	2865	100
321	20240513	150600	11187185	2865	2865	2865	2865	0
322	20240513	150500	11187185	2865	2865	2865	2865	0
323	20240513	150400	11187185	2865	2865	2865	2865	0
324	20240513	150300	11187185	2865	2865	2865	2865	0
325	20240513	150200	11187185	2865	2865	2865	2865	0
326	20240513	150100	11187185	2865	2865	2865	2865	0
327	20240513	150000	11187185	2865	2865	2865	2865	10
328	20240513	145900	11158535	2865	2865	2865	2865	0
329	20240513	145800	11158535	2865	2865	2865	2865	0
330	20240513	145700	11158535	2865	2865	2865	2865	0
331	20240513	145600	11158535	2865	2865	2865	2865	0
332	20240513	145500	11158535	2865	2865	2865	2865	0
333	20240513	145400	11158535	2865	2865	2865	2865	0
334	20240513	145300	11158535	2865	2865	2865	2865	0
335	20240513	145200	11158535	2865	2865	2865	2865	0
336	20240513	145100	11158535	2865	2865	2865	2865	0
337	20240513	145000	11158535	2865	2865	2865	2865	0
338	20240513	144900	11158535	2865	2865	2865	2865	0
339	20240513	144800	11158535	2865	2865	2865	2865	0
340	20240513	144700	11158535	2865	2865	2865	2865	0
341	20240513	144600	11158535	2865	2865	2865	2865	0
342	20240513	144500	11158535	2865	2865	2865	2865	0
343	20240513	144400	11158535	2865	2865	2865	2865	0
344	20240513	144300	11158535	2865	2865	2865	2865	0
345	20240513	144200	11158535	2865	2865	2865	2865	0
346	20240513	144100	11158535	2865	2865	2865	2865	0
347	20240513	144000	11158535	2865	2865	2865	2865	0
348	20240513	143900	11158535	2865	2865	2865	2865	0
349	20240513	143800	11158535	2865	2865	2865	2865	0
350	20240513	143700	11158535	2865	2865	2865	2865	0
351	20240513	143600	11158535	2865	2865	2865	2865	0
352	20240513	143500	11158535	2865	2865	2865	2865	100
353	20240513	143400	10872035	2865	2865	2865	2865	0
354	20240513	143300	10872035	2865	2865	2865	2865	0
355	20240513	143200	10872035	2865	2865	2865	2865	0
356	20240513	143100	10872035	2865	2865	2865	2865	0
357	20240513	143000	10872035	2865	2860	2865	2860	20
358	20240513	142900	10814830	2860	2860	2860	2860	0
359	20240513	142800	10814830	2860	2860	2860	2860	0
360	20240513	142700	10814830	2860	2860	2860	2860	0
361	20240513	142600	10814830	2860	2860	2860	2860	0
362	20240513	142500	10814830	2860	2860	2860	2860	0
363	20240513	142400	10814830	2860	2860	2860	2860	10
364	20240513	142300	10786230	2855	2855	2855	2855	0
365	20240513	142200	10786230	2855	2855	2855	2855	0
366	20240513	142100	10786230	2855	2855	2855	2855	0
367	20240513	142000	10786230	2855	2855	2855	2855	0
368	20240513	141900	10786230	2855	2855	2855	2855	0
369	20240513	141800	10786230	2855	2855	2855	2855	7
370	20240513	141700	10766245	2855	2855	2855	2855	0
371	20240513	141600	10766245	2855	2855	2855	2855	0
372	20240513	141500	10766245	2855	2855	2855	2855	0
373	20240513	141400	10766245	2855	2855	2855	2855	0
374	20240513	141300	10766245	2855	2855	2855	2855	100
375	20240513	141200	10480745	2860	2860	2860	2860	0
376	20240513	141100	10480745	2860	2860	2860	2860	25
377	20240513	141000	10409245	2850	2850	2850	2850	0
378	20240513	140900	10409245	2850	2850	2850	2850	0
379	20240513	140800	10409245	2850	2850	2850	2850	0
380	20240513	140700	10409245	2850	2850	2850	2850	400
381	20240513	140600	9269245	2850	2850	2850	2850	0
382	20240513	140500	9269245	2850	2850	2850	2850	0
383	20240513	140400	9269245	2850	2850	2850	2850	0
384	20240513	140300	9269245	2850	2850	2850	2850	0
385	20240513	140200	9269245	2850	2850	2850	2850	0
386	20240513	140100	9269245	2850	2850	2850	2850	0
387	20240513	140000	9269245	2850	2850	2850	2850	0
388	20240513	135900	9269245	2850	2850	2850	2850	0
389	20240513	135800	9269245	2850	2850	2850	2850	0
390	20240513	135700	9269245	2850	2850	2850	2850	0
391	20240513	135600	9269245	2850	2850	2850	2850	0
392	20240513	135500	9269245	2850	2850	2850	2850	0
393	20240513	135400	9269245	2850	2850	2850	2850	0
394	20240513	135300	9269245	2850	2850	2850	2850	0
395	20240513	135200	9269245	2850	2850	2850	2850	0
396	20240513	135100	9269245	2850	2850	2850	2850	0
397	20240513	135000	9269245	2850	2850	2850	2850	0
398	20240513	134900	9269245	2850	2860	2860	2850	250
399	20240513	134800	8555275	2865	2865	2865	2865	0
400	20240513	134700	8555275	2865	2865	2865	2865	100
401	20240513	134600	8268775	2860	2860	2860	2860	0
402	20240513	134500	8268775	2860	2860	2860	2860	0
403	20240513	134400	8268775	2860	2860	2860	2860	200
404	20240513	134300	7696775	2865	2865	2865	2865	0
405	20240513	134200	7696775	2865	2865	2865	2865	0
406	20240513	134100	7696775	2865	2865	2865	2865	0
407	20240513	134000	7696775	2865	2865	2865	2865	0
408	20240513	133900	7696775	2865	2865	2865	2865	0
409	20240513	133800	7696775	2865	2865	2865	2865	0
410	20240513	133700	7696775	2865	2865	2865	2865	0
411	20240513	133600	7696775	2865	2865	2865	2865	0
412	20240513	133500	7696775	2865	2865	2865	2865	0
413	20240513	133400	7696775	2865	2865	2865	2865	0
414	20240513	133300	7696775	2865	2865	2865	2865	0
415	20240513	133200	7696775	2865	2865	2865	2865	0
416	20240513	133100	7696775	2865	2865	2865	2865	0
417	20240513	133000	7696775	2865	2865	2865	2865	0
418	20240513	132900	7696775	2865	2865	2865	2865	0
419	20240513	132800	7696775	2865	2865	2865	2865	0
420	20240513	132700	7696775	2865	2865	2865	2865	2
421	20240513	132600	7691045	2865	2865	2865	2865	0
422	20240513	132500	7691045	2865	2865	2865	2865	0
423	20240513	132400	7691045	2865	2865	2865	2865	0
424	20240513	132300	7691045	2865	2865	2865	2865	0
425	20240513	132200	7691045	2865	2865	2865	2865	0
426	20240513	132100	7691045	2865	2865	2865	2865	0
427	20240513	132000	7691045	2865	2865	2865	2865	0
428	20240513	131900	7691045	2865	2865	2865	2865	0
429	20240513	131800	7691045	2865	2865	2865	2865	0
430	20240513	131700	7691045	2865	2865	2865	2865	0
431	20240513	131600	7691045	2865	2865	2865	2865	0
432	20240513	131500	7691045	2865	2865	2865	2865	0
433	20240513	131400	7691045	2865	2865	2865	2865	0
434	20240513	131300	7691045	2865	2865	2865	2865	0
435	20240513	131200	7691045	2865	2865	2865	2865	0
436	20240513	131100	7691045	2865	2865	2865	2865	0
437	20240513	131000	7691045	2865	2865	2865	2865	0
438	20240513	130900	7691045	2865	2865	2865	2865	0
439	20240513	130800	7691045	2865	2865	2865	2865	0
440	20240513	130700	7691045	2865	2865	2865	2865	0
441	20240513	130600	7691045	2865	2865	2865	2865	0
442	20240513	130500	7691045	2865	2865	2865	2865	0
443	20240513	130400	7691045	2865	2865	2865	2865	0
444	20240513	130300	7691045	2865	2865	2865	2865	0
445	20240513	130200	7691045	2865	2865	2865	2865	0
446	20240513	130100	7691045	2865	2865	2865	2865	0
447	20240513	130000	7691045	2865	2865	2865	2865	0
448	20240513	125900	7691045	2865	2865	2865	2865	0
449	20240513	125800	7691045	2865	2865	2865	2865	1
450	20240513	125700	7688180	2865	2865	2865	2865	0
451	20240513	125600	7688180	2865	2865	2865	2865	0
452	20240513	125500	7688180	2865	2865	2865	2865	0
453	20240513	125400	7688180	2865	2865	2865	2865	0
454	20240513	125300	7688180	2865	2865	2865	2865	0
455	20240513	125200	7688180	2865	2865	2865	2865	0
456	20240513	125100	7688180	2865	2865	2865	2865	0
457	20240513	125000	7688180	2865	2865	2865	2865	0
458	20240513	124900	7688180	2865	2865	2865	2865	0
459	20240513	124800	7688180	2865	2865	2865	2865	0
460	20240513	124700	7688180	2865	2865	2865	2865	0
461	20240513	124600	7688180	2865	2865	2865	2865	0
462	20240513	124500	7688180	2865	2865	2865	2865	0
463	20240513	124400	7688180	2865	2865	2865	2865	0
464	20240513	124300	7688180	2865	2865	2865	2865	145
465	20240513	124200	7272755	2865	2865	2865	2865	0
466	20240513	124100	7272755	2865	2865	2865	2865	1
467	20240513	124000	7269890	2865	2865	2865	2865	0
468	20240513	123900	7269890	2865	2865	2865	2865	0
469	20240513	123800	7269890	2865	2865	2865	2865	0
470	20240513	123700	7269890	2865	2865	2865	2865	0
471	20240513	123600	7269890	2865	2865	2865	2865	0
472	20240513	123500	7269890	2865	2865	2865	2865	0
473	20240513	123400	7269890	2865	2865	2865	2865	0
474	20240513	123300	7269890	2865	2865	2865	2865	0
475	20240513	123200	7269890	2865	2865	2865	2865	0
476	20240513	123100	7269890	2865	2865	2865	2865	0
477	20240513	123000	7269890	2865	2865	2865	2865	40
478	20240513	122900	7155290	2870	2870	2870	2870	40
479	20240513	122800	7040490	2865	2865	2865	2865	0
480	20240513	122700	7040490	2865	2865	2865	2865	0
481	20240513	122600	7040490	2865	2865	2865	2865	0
482	20240513	122500	7040490	2865	2865	2865	2865	0
483	20240513	122400	7040490	2865	2865	2865	2865	0
484	20240513	122300	7040490	2865	2865	2865	2865	0
485	20240513	122200	7040490	2865	2865	2865	2865	0
486	20240513	122100	7040490	2865	2865	2865	2865	0
487	20240513	122000	7040490	2865	2865	2865	2865	0
488	20240513	121900	7040490	2865	2865	2865	2865	0
489	20240513	121800	7040490	2865	2865	2865	2865	0
490	20240513	121700	7040490	2865	2865	2865	2865	0
491	20240513	121600	7040490	2865	2865	2865	2865	0
492	20240513	121500	7040490	2865	2865	2865	2865	0
493	20240513	121400	7040490	2865	2865	2865	2865	0
494	20240513	121300	7040490	2865	2865	2865	2865	2
495	20240513	121200	7034760	2870	2870	2870	2870	0
496	20240513	121100	7034760	2870	2870	2870	2870	0
497	20240513	121000	7034760	2870	2870	2870	2870	0
498	20240513	120900	7034760	2870	2870	2870	2870	0
499	20240513	120800	7034760	2870	2870	2870	2870	0
500	20240513	120700	7034760	2870	2870	2870	2870	0
501	20240513	120600	7034760	2870	2870	2870	2870	0
502	20240513	120500	7034760	2870	2870	2870	2870	0
503	20240513	120400	7034760	2870	2870	2870	2870	0
504	20240513	120300	7034760	2870	2870	2870	2870	0
505	20240513	120200	7034760	2870	2870	2870	2870	0
506	20240513	120100	7034760	2870	2870	2870	2870	0
507	20240513	120000	7034760	2870	2870	2870	2870	0
508	20240513	115900	7034760	2870	2870	2870	2870	4
509	20240513	115800	7023280	2870	2870	2870	2870	0
510	20240513	115700	7023280	2870	2870	2870	2870	0
511	20240513	115600	7023280	2870	2870	2870	2870	11
512	20240513	115500	6991710	2860	2860	2860	2860	0
513	20240513	115400	6991710	2860	2860	2860	2860	0
514	20240513	115300	6991710	2860	2860	2860	2860	0
515	20240513	115200	6991710	2860	2860	2860	2860	0
516	20240513	115100	6991710	2860	2860	2860	2860	0
517	20240513	115000	6991710	2860	2860	2860	2860	0
518	20240513	114900	6991710	2860	2860	2860	2860	0
519	20240513	114800	6991710	2860	2860	2860	2860	0
520	20240513	114700	6991710	2860	2865	2865	2860	200
521	20240513	114600	6419635	2870	2870	2870	2870	0
522	20240513	114500	6419635	2870	2870	2870	2870	0
523	20240513	114400	6419635	2870	2870	2870	2870	0
524	20240513	114300	6419635	2870	2870	2870	2870	0
525	20240513	114200	6419635	2870	2870	2870	2870	0
526	20240513	114100	6419635	2870	2870	2870	2870	11
527	20240513	114000	6388065	2870	2870	2870	2870	0
528	20240513	113900	6388065	2870	2870	2870	2870	0
529	20240513	113800	6388065	2870	2870	2870	2870	0
530	20240513	113700	6388065	2870	2870	2870	2870	0
531	20240513	113600	6388065	2870	2870	2870	2870	0
532	20240513	113500	6388065	2870	2870	2870	2870	0
533	20240513	113400	6388065	2870	2870	2870	2870	0
534	20240513	113300	6388065	2870	2870	2870	2870	0
535	20240513	113200	6388065	2870	2870	2870	2870	0
536	20240513	113100	6388065	2870	2870	2870	2870	0
537	20240513	113000	6388065	2870	2870	2870	2870	0
538	20240513	112900	6388065	2870	2870	2870	2870	0
539	20240513	112800	6388065	2870	2870	2870	2870	0
540	20240513	112700	6388065	2870	2870	2870	2870	0
541	20240513	112600	6388065	2870	2870	2870	2870	12
542	20240513	112500	6353625	2870	2870	2870	2870	0
543	20240513	112400	6353625	2870	2870	2870	2870	0
544	20240513	112300	6353625	2870	2870	2870	2870	4
545	20240513	112200	6342145	2870	2870	2870	2870	0
546	20240513	112100	6342145	2870	2870	2870	2870	0
547	20240513	112000	6342145	2870	2870	2870	2870	0
548	20240513	111900	6342145	2870	2870	2870	2870	0
549	20240513	111800	6342145	2870	2870	2870	2870	0
550	20240513	111700	6342145	2870	2870	2870	2870	0
551	20240513	111600	6342145	2870	2870	2870	2870	0
552	20240513	111500	6342145	2870	2870	2870	2870	0
553	20240513	111400	6342145	2870	2870	2870	2870	0
554	20240513	111300	6342145	2870	2870	2870	2870	0
555	20240513	111200	6342145	2870	2870	2870	2870	1
556	20240513	111100	6339275	2870	2870	2870	2870	12
557	20240513	111000	6304835	2870	2870	2870	2870	7
558	20240513	110900	6284745	2870	2870	2870	2870	0
559	20240513	110800	6284745	2870	2870	2870	2870	0
560	20240513	110700	6284745	2870	2870	2870	2870	0
561	20240513	110600	6284745	2870	2870	2870	2870	0
562	20240513	110500	6284745	2870	2870	2870	2870	0
563	20240513	110400	6284745	2870	2870	2870	2870	0
564	20240513	110300	6284745	2870	2870	2870	2870	0
565	20240513	110200	6284745	2870	2870	2870	2870	0
566	20240513	110100	6284745	2870	2870	2870	2870	0
567	20240513	110000	6284745	2870	2870	2870	2870	0
568	20240513	105900	6284745	2870	2870	2870	2870	0
569	20240513	105800	6284745	2870	2870	2870	2870	0
570	20240513	105700	6284745	2870	2870	2870	2870	0
571	20240513	105600	6284745	2870	2870	2870	2870	12
572	20240513	105500	6250305	2865	2865	2865	2865	1
573	20240513	105400	6247440	2870	2870	2870	2870	0
574	20240513	105300	6247440	2870	2870	2870	2870	0
575	20240513	105200	6247440	2870	2870	2870	2870	0
576	20240513	105100	6247440	2870	2870	2870	2870	0
577	20240513	105000	6247440	2870	2870	2870	2870	0
578	20240513	104900	6247440	2870	2870	2870	2870	0
579	20240513	104800	6247440	2870	2870	2870	2870	0
580	20240513	104700	6247440	2870	2870	2870	2870	0
581	20240513	104600	6247440	2870	2870	2870	2870	0
582	20240513	104500	6247440	2870	2870	2870	2870	0
583	20240513	104400	6247440	2870	2870	2870	2870	0
584	20240513	104300	6247440	2870	2870	2870	2870	0
585	20240513	104200	6247440	2870	2870	2870	2870	0
586	20240513	104100	6247440	2870	2870	2870	2870	12
587	20240513	104000	6213000	2860	2860	2860	2860	0
588	20240513	103900	6213000	2860	2860	2860	2860	0
589	20240513	103800	6213000	2860	2860	2860	2860	100
590	20240513	103700	5927000	2860	2860	2860	2860	700
591	20240513	103600	3925000	2870	2870	2870	2870	0
592	20240513	103500	3925000	2870	2870	2870	2870	0
593	20240513	103400	3925000	2870	2870	2870	2870	0
594	20240513	103300	3925000	2870	2870	2870	2870	0
595	20240513	103200	3925000	2870	2870	2870	2870	0
596	20240513	103100	3925000	2870	2870	2870	2870	0
597	20240513	103000	3925000	2870	2870	2870	2870	0
598	20240513	102900	3925000	2870	2870	2870	2870	35
599	20240513	102800	3824550	2870	2870	2870	2870	0
600	20240513	102700	3824550	2870	2870	2870	2870	0
601	20240513	102600	3824550	2870	2870	2870	2870	12
602	20240513	102500	3790110	2865	2865	2865	2865	0
603	20240513	102400	3790110	2865	2865	2865	2865	0
604	20240513	102300	3790110	2865	2880	2880	2865	573
605	20240513	102200	2146355	2880	2880	2880	2880	0
606	20240513	102100	2146355	2880	2880	2880	2880	0
607	20240513	102000	2146355	2880	2880	2880	2880	1
608	20240513	101900	2143475	2870	2870	2870	2870	28
609	20240513	101800	2063115	2870	2870	2870	2870	0
610	20240513	101700	2063115	2870	2870	2870	2870	0
611	20240513	101600	2063115	2870	2870	2870	2870	2
612	20240513	101500	2057375	2870	2870	2870	2870	0
613	20240513	101400	2057375	2870	2870	2870	2870	0
614	20240513	101300	2057375	2870	2870	2870	2870	0
615	20240513	101200	2057375	2870	2870	2870	2870	0
616	20240513	101100	2057375	2870	2870	2870	2870	12
617	20240513	101000	2022935	2870	2870	2870	2870	0
618	20240513	100900	2022935	2870	2870	2870	2870	1
619	20240513	100800	2020065	2870	2870	2870	2870	2
620	20240513	100700	2014325	2865	2865	2865	2865	0
621	20240513	100600	2014325	2865	2865	2865	2865	500
622	20240513	100500	581825	2870	2870	2870	2870	0
623	20240513	100400	581825	2870	2870	2870	2870	0
624	20240513	100300	581825	2870	2870	2870	2870	2
625	20240513	100200	576085	2870	2870	2870	2870	3
626	20240513	100100	567475	2865	2865	2865	2865	0
627	20240513	100000	567475	2865	2865	2865	2865	0
628	20240513	095900	567475	2865	2865	2865	2865	0
629	20240513	095800	567475	2865	2865	2865	2865	0
630	20240513	095700	567475	2865	2865	2865	2865	0
631	20240513	095600	567475	2865	2865	2865	2865	0
632	20240513	095500	567475	2865	2865	2865	2865	20
633	20240513	095400	510175	2865	2865	2865	2865	0
634	20240513	095300	510175	2865	2865	2865	2865	0
635	20240513	095200	510175	2865	2865	2865	2865	0
636	20240513	095100	510175	2865	2865	2865	2865	0
637	20240513	095000	510175	2865	2865	2865	2865	0
638	20240513	094900	510175	2865	2865	2865	2865	0
639	20240513	094800	510175	2865	2865	2865	2865	0
640	20240513	094700	510175	2865	2865	2865	2865	0
641	20240513	094600	510175	2865	2865	2865	2865	0
642	20240513	094500	510175	2865	2865	2865	2865	0
643	20240513	094400	510175	2865	2865	2865	2865	0
644	20240513	094300	510175	2865	2865	2865	2865	0
645	20240513	094200	510175	2865	2865	2865	2865	50
646	20240513	094100	366925	2865	2865	2865	2865	0
647	20240513	094000	366925	2865	2865	2865	2865	19
648	20240513	093900	312490	2865	2865	2865	2865	0
649	20240513	093800	312490	2865	2865	2865	2865	0
650	20240513	093700	312490	2865	2865	2865	2865	20
651	20240513	093600	255190	2865	2865	2865	2865	0
652	20240513	093500	255190	2865	2865	2865	2865	64
653	20240513	093400	71830	2865	2865	2865	2865	0
654	20240513	093300	71830	2865	2865	2865	2865	14
655	20240513	093200	31720	2870	2870	2870	2870	0
656	20240513	093100	31720	2870	2870	2870	2870	5
657	20240513	093000	17370	2870	2870	2870	2870	0
658	20240513	092900	17370	2870	2870	2870	2870	0
659	20240513	092800	17370	2870	2870	2870	2870	1
660	20240513	092700	14500	2900	2900	2900	2900	0
661	20240513	092600	14500	2900	2900	2900	2900	0
662	20240513	092500	14500	2900	2900	2900	2900	0
663	20240513	092400	14500	2900	2900	2900	2900	0
664	20240513	092300	14500	2900	2900	2900	2900	0
665	20240513	092200	14500	2900	2900	2900	2900	0
666	20240513	092100	14500	2900	2900	2900	2900	0
667	20240513	092000	14500	2900	2900	2900	2900	0
668	20240513	091900	14500	2900	2900	2900	2900	0
669	20240513	091800	14500	2900	2900	2900	2900	0
670	20240513	091700	14500	2900	2900	2900	2900	0
671	20240513	091600	14500	2900	2900	2900	2900	0
672	20240513	091500	14500	2900	2900	2900	2900	0
673	20240513	091400	14500	2900	2900	2900	2900	0
674	20240513	091300	14500	2900	2900	2900	2900	0
675	20240513	091200	14500	2900	2900	2900	2900	0
676	20240513	091100	14500	2900	2900	2900	2900	0
677	20240513	091000	14500	2900	2900	2900	2900	0
678	20240513	090900	14500	2900	2900	2900	2900	0
679	20240513	090800	14500	2900	2900	2900	2900	0
680	20240513	090700	14500	2900	2900	2900	2900	0
681	20240513	090600	14500	2900	2900	2900	2900	0
682	20240513	090500	14500	2900	2900	2900	2900	0
683	20240513	090400	14500	2900	2900	2900	2900	0
684	20240513	090300	14500	2900	2900	2900	2900	0
685	20240513	090200	14500	2900	2900	2900	2900	0
686	20240513	090100	14500	2900	2900	2900	2900	0
687	20240513	090000	14500	2900	2900	2900	2900	5