KissMeData/347740/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	211000	262516215	2905	2905	2905	2905	400
3	20240514	210900	262516215	2905	2905	2905	2905	0
4	20240514	210800	262516215	2905	2905	2905	2905	0
5	20240514	210700	262516215	2905	2905	2905	2905	0
6	20240514	210600	262516215	2905	2905	2905	2905	0
7	20240514	210500	262516215	2905	2905	2905	2905	0
8	20240514	210400	262516215	2905	2905	2905	2905	0
9	20240514	210300	262516215	2905	2905	2905	2905	0
10	20240514	210200	262516215	2905	2905	2905	2905	0
11	20240514	210100	262516215	2905	2905	2905	2905	0
12	20240514	210000	262516215	2905	2905	2905	2905	0
13	20240514	205900	262516215	2905	2905	2905	2905	0
14	20240514	205800	262516215	2905	2905	2905	2905	0
15	20240514	205700	262516215	2905	2905	2905	2905	0
16	20240514	205600	262516215	2905	2905	2905	2905	0
17	20240514	205500	262516215	2905	2905	2905	2905	0
18	20240514	205400	262516215	2905	2905	2905	2905	0
19	20240514	205300	262516215	2905	2905	2905	2905	0
20	20240514	205200	262516215	2905	2905	2905	2905	0
21	20240514	205100	262516215	2905	2905	2905	2905	0
22	20240514	205000	262516215	2905	2905	2905	2905	0
23	20240514	204900	262516215	2905	2905	2905	2905	0
24	20240514	204800	262516215	2905	2905	2905	2905	0
25	20240514	204700	262516215	2905	2905	2905	2905	0
26	20240514	204600	262516215	2905	2905	2905	2905	0
27	20240514	204500	262516215	2905	2905	2905	2905	0
28	20240514	204400	262516215	2905	2905	2905	2905	0
29	20240514	204300	262516215	2905	2905	2905	2905	0
30	20240514	204200	262516215	2905	2905	2905	2905	0
31	20240514	204100	262516215	2905	2905	2905	2905	0
32	20240514	204000	262516215	2905	2905	2905	2905	400
33	20240514	203900	262516215	2905	2905	2905	2905	0
34	20240514	203800	262516215	2905	2905	2905	2905	0
35	20240514	203700	262516215	2905	2905	2905	2905	0
36	20240514	203600	262516215	2905	2905	2905	2905	0
37	20240514	203500	262516215	2905	2905	2905	2905	0
38	20240514	203400	262516215	2905	2905	2905	2905	0
39	20240514	203300	262516215	2905	2905	2905	2905	0
40	20240514	203200	262516215	2905	2905	2905	2905	0
41	20240514	203100	262516215	2905	2905	2905	2905	0
42	20240514	203000	262516215	2905	2905	2905	2905	0
43	20240514	202900	262516215	2905	2905	2905	2905	0
44	20240514	202800	262516215	2905	2905	2905	2905	0
45	20240514	202700	262516215	2905	2905	2905	2905	0
46	20240514	202600	262516215	2905	2905	2905	2905	0
47	20240514	202500	262516215	2905	2905	2905	2905	0
48	20240514	202400	262516215	2905	2905	2905	2905	0
49	20240514	202300	262516215	2905	2905	2905	2905	0
50	20240514	202200	262516215	2905	2905	2905	2905	0
51	20240514	202100	262516215	2905	2905	2905	2905	0
52	20240514	202000	262516215	2905	2905	2905	2905	0
53	20240514	201900	262516215	2905	2905	2905	2905	0
54	20240514	201800	262516215	2905	2905	2905	2905	0
55	20240514	201700	262516215	2905	2905	2905	2905	0
56	20240514	201600	262516215	2905	2905	2905	2905	0
57	20240514	201500	262516215	2905	2905	2905	2905	0
58	20240514	201400	262516215	2905	2905	2905	2905	0
59	20240514	201300	262516215	2905	2905	2905	2905	0
60	20240514	201200	262516215	2905	2905	2905	2905	0
61	20240514	201100	262516215	2905	2905	2905	2905	0
62	20240514	201000	262516215	2905	2905	2905	2905	400
63	20240514	200900	262516215	2905	2905	2905	2905	0
64	20240514	200800	262516215	2905	2905	2905	2905	0
65	20240514	200700	262516215	2905	2905	2905	2905	0
66	20240514	200600	262516215	2905	2905	2905	2905	0
67	20240514	200500	262516215	2905	2905	2905	2905	0
68	20240514	200400	262516215	2905	2905	2905	2905	0
69	20240514	200300	262516215	2905	2905	2905	2905	0
70	20240514	200200	262516215	2905	2905	2905	2905	0
71	20240514	200100	262516215	2905	2905	2905	2905	0
72	20240514	200000	262516215	2905	2905	2905	2905	0
73	20240514	195900	262516215	2905	2905	2905	2905	0
74	20240514	195800	262516215	2905	2905	2905	2905	0
75	20240514	195700	262516215	2905	2905	2905	2905	0
76	20240514	195600	262516215	2905	2905	2905	2905	0
77	20240514	195500	262516215	2905	2905	2905	2905	0
78	20240514	195400	262516215	2905	2905	2905	2905	0
79	20240514	195300	262516215	2905	2905	2905	2905	0
80	20240514	195200	262516215	2905	2905	2905	2905	0
81	20240514	195100	262516215	2905	2905	2905	2905	0
82	20240514	195000	262516215	2905	2905	2905	2905	0
83	20240514	194900	262516215	2905	2905	2905	2905	0
84	20240514	194800	262516215	2905	2905	2905	2905	0
85	20240514	194700	262516215	2905	2905	2905	2905	0
86	20240514	194600	262516215	2905	2905	2905	2905	0
87	20240514	194500	262516215	2905	2905	2905	2905	0
88	20240514	194400	262516215	2905	2905	2905	2905	0
89	20240514	194300	262516215	2905	2905	2905	2905	0
90	20240514	194200	262516215	2905	2905	2905	2905	0
91	20240514	194100	262516215	2905	2905	2905	2905	0
92	20240514	194000	262516215	2905	2905	2905	2905	400
93	20240514	193900	262516215	2905	2905	2905	2905	0
94	20240514	193800	262516215	2905	2905	2905	2905	0
95	20240514	193700	262516215	2905	2905	2905	2905	0
96	20240514	193600	262516215	2905	2905	2905	2905	0
97	20240514	193500	262516215	2905	2905	2905	2905	0
98	20240514	193400	262516215	2905	2905	2905	2905	0
99	20240514	193300	262516215	2905	2905	2905	2905	0
100	20240514	193200	262516215	2905	2905	2905	2905	0
101	20240514	193100	262516215	2905	2905	2905	2905	0
102	20240514	193000	262516215	2905	2905	2905	2905	0
103	20240514	192900	262516215	2905	2905	2905	2905	0
104	20240514	192800	262516215	2905	2905	2905	2905	0
105	20240514	192700	262516215	2905	2905	2905	2905	0
106	20240514	192600	262516215	2905	2905	2905	2905	0
107	20240514	192500	262516215	2905	2905	2905	2905	0
108	20240514	192400	262516215	2905	2905	2905	2905	0
109	20240514	192300	262516215	2905	2905	2905	2905	0
110	20240514	192200	262516215	2905	2905	2905	2905	0
111	20240514	192100	262516215	2905	2905	2905	2905	0
112	20240514	192000	262516215	2905	2905	2905	2905	0
113	20240514	191900	262516215	2905	2905	2905	2905	0
114	20240514	191800	262516215	2905	2905	2905	2905	0
115	20240514	191700	262516215	2905	2905	2905	2905	0
116	20240514	191600	262516215	2905	2905	2905	2905	0
117	20240514	191500	262516215	2905	2905	2905	2905	0
118	20240514	191400	262516215	2905	2905	2905	2905	0
119	20240514	191300	262516215	2905	2905	2905	2905	0
120	20240514	191200	262516215	2905	2905	2905	2905	0
121	20240514	191100	262516215	2905	2905	2905	2905	0
122	20240514	191000	262516215	2905	2905	2905	2905	400
123	20240514	190900	262516215	2905	2905	2905	2905	0
124	20240514	190800	262516215	2905	2905	2905	2905	0
125	20240514	190700	262516215	2905	2905	2905	2905	0
126	20240514	190600	262516215	2905	2905	2905	2905	0
127	20240514	190500	262516215	2905	2905	2905	2905	0
128	20240514	190400	262516215	2905	2905	2905	2905	0
129	20240514	190300	262516215	2905	2905	2905	2905	0
130	20240514	190200	262516215	2905	2905	2905	2905	0
131	20240514	190100	262516215	2905	2905	2905	2905	0
132	20240514	190000	262516215	2905	2905	2905	2905	0
133	20240514	185900	262516215	2905	2905	2905	2905	0
134	20240514	185800	262516215	2905	2905	2905	2905	0
135	20240514	185700	262516215	2905	2905	2905	2905	0
136	20240514	185600	262516215	2905	2905	2905	2905	0
137	20240514	185500	262516215	2905	2905	2905	2905	0
138	20240514	185400	262516215	2905	2905	2905	2905	0
139	20240514	185300	262516215	2905	2905	2905	2905	0
140	20240514	185200	262516215	2905	2905	2905	2905	0
141	20240514	185100	262516215	2905	2905	2905	2905	0
142	20240514	185000	262516215	2905	2905	2905	2905	0
143	20240514	184900	262516215	2905	2905	2905	2905	0
144	20240514	184800	262516215	2905	2905	2905	2905	0
145	20240514	184700	262516215	2905	2905	2905	2905	0
146	20240514	184600	262516215	2905	2905	2905	2905	0
147	20240514	184500	262516215	2905	2905	2905	2905	0
148	20240514	184400	262516215	2905	2905	2905	2905	0
149	20240514	184300	262516215	2905	2905	2905	2905	0
150	20240514	184200	262516215	2905	2905	2905	2905	0
151	20240514	184100	262516215	2905	2905	2905	2905	0
152	20240514	184000	262516215	2905	2905	2905	2905	400
153	20240514	183900	262516215	2905	2905	2905	2905	0
154	20240514	183800	262516215	2905	2905	2905	2905	0
155	20240514	183700	262516215	2905	2905	2905	2905	0
156	20240514	183600	262516215	2905	2905	2905	2905	0
157	20240514	183500	262516215	2905	2905	2905	2905	0
158	20240514	183400	262516215	2905	2905	2905	2905	0
159	20240514	183300	262516215	2905	2905	2905	2905	0
160	20240514	183200	262516215	2905	2905	2905	2905	0
161	20240514	183100	262516215	2905	2905	2905	2905	0
162	20240514	183000	262516215	2905	2905	2905	2905	0
163	20240514	182900	262516215	2905	2905	2905	2905	0
164	20240514	182800	262516215	2905	2905	2905	2905	0
165	20240514	182700	262516215	2905	2905	2905	2905	0
166	20240514	182600	262516215	2905	2905	2905	2905	0
167	20240514	182500	262516215	2905	2905	2905	2905	0
168	20240514	182400	262516215	2905	2905	2905	2905	0
169	20240514	182300	262516215	2905	2905	2905	2905	0
170	20240514	182200	262516215	2905	2905	2905	2905	0
171	20240514	182100	262516215	2905	2905	2905	2905	0
172	20240514	182000	262516215	2905	2905	2905	2905	0
173	20240514	181900	262516215	2905	2905	2905	2905	0
174	20240514	181800	262516215	2905	2905	2905	2905	0
175	20240514	181700	262516215	2905	2905	2905	2905	0
176	20240514	181600	262516215	2905	2905	2905	2905	0
177	20240514	181500	262516215	2905	2905	2905	2905	0
178	20240514	181400	262516215	2905	2905	2905	2905	0
179	20240514	181300	262516215	2905	2905	2905	2905	0
180	20240514	181200	262516215	2905	2905	2905	2905	0
181	20240514	181100	262516215	2905	2905	2905	2905	0
182	20240514	181000	262516215	2905	2905	2905	2905	400
183	20240514	180900	262516215	2905	2905	2905	2905	0
184	20240514	180800	262516215	2905	2905	2905	2905	0
185	20240514	180700	262516215	2905	2905	2905	2905	0
186	20240514	180600	262516215	2905	2905	2905	2905	0
187	20240514	180500	262516215	2905	2905	2905	2905	0
188	20240514	180400	262516215	2905	2905	2905	2905	0
189	20240514	180300	262516215	2905	2905	2905	2905	0
190	20240514	180200	262516215	2905	2905	2905	2905	0
191	20240514	180100	262516215	2905	2905	2905	2905	0
192	20240514	180000	262516215	2905	2905	2905	2905	0
193	20240514	175900	262516215	2905	2905	2905	2905	0
194	20240514	175800	262516215	2905	2905	2905	2905	0
195	20240514	175700	262516215	2905	2905	2905	2905	0
196	20240514	175600	262516215	2905	2905	2905	2905	0
197	20240514	175500	262516215	2905	2905	2905	2905	0
198	20240514	175400	262516215	2905	2905	2905	2905	0
199	20240514	175300	262516215	2905	2905	2905	2905	0
200	20240514	175200	262516215	2905	2905	2905	2905	0
201	20240514	175100	262516215	2905	2905	2905	2905	0
202	20240514	175000	262516215	2905	2905	2905	2905	0
203	20240514	174900	262516215	2905	2905	2905	2905	0
204	20240514	174800	262516215	2905	2905	2905	2905	0
205	20240514	174700	262516215	2905	2905	2905	2905	0
206	20240514	174600	262516215	2905	2905	2905	2905	0
207	20240514	174500	262516215	2905	2905	2905	2905	0
208	20240514	174400	262516215	2905	2905	2905	2905	0
209	20240514	174300	262516215	2905	2905	2905	2905	0
210	20240514	174200	262516215	2905	2905	2905	2905	0
211	20240514	174100	262516215	2905	2905	2905	2905	0
212	20240514	174000	262516215	2905	2905	2905	2905	400
213	20240514	173900	262516215	2905	2905	2905	2905	0
214	20240514	173800	262516215	2905	2905	2905	2905	0
215	20240514	173700	262516215	2905	2905	2905	2905	0
216	20240514	173600	262516215	2905	2905	2905	2905	0
217	20240514	173500	262516215	2905	2905	2905	2905	0
218	20240514	173400	262516215	2905	2905	2905	2905	0
219	20240514	173300	262516215	2905	2905	2905	2905	0
220	20240514	173200	262516215	2905	2905	2905	2905	0
221	20240514	173100	262516215	2905	2905	2905	2905	0
222	20240514	173000	262516215	2905	2905	2905	2905	0
223	20240514	172900	262516215	2905	2905	2905	2905	0
224	20240514	172800	262516215	2905	2905	2905	2905	0
225	20240514	172700	262516215	2905	2905	2905	2905	0
226	20240514	172600	262516215	2905	2905	2905	2905	0
227	20240514	172500	262516215	2905	2905	2905	2905	0
228	20240514	172400	262516215	2905	2905	2905	2905	0
229	20240514	172300	262516215	2905	2905	2905	2905	0
230	20240514	172200	262516215	2905	2905	2905	2905	0
231	20240514	172100	262516215	2905	2905	2905	2905	0
232	20240514	172000	262516215	2905	2905	2905	2905	0
233	20240514	171900	262516215	2905	2905	2905	2905	0
234	20240514	171800	262516215	2905	2905	2905	2905	0
235	20240514	171700	262516215	2905	2905	2905	2905	0
236	20240514	171600	262516215	2905	2905	2905	2905	0
237	20240514	171500	262516215	2905	2905	2905	2905	0
238	20240514	171400	262516215	2905	2905	2905	2905	0
239	20240514	171300	262516215	2905	2905	2905	2905	0
240	20240514	171200	262516215	2905	2905	2905	2905	0
241	20240514	171100	262516215	2905	2905	2905	2905	0
242	20240514	171000	262516215	2905	2905	2905	2905	400
243	20240514	170900	262516215	2905	2905	2905	2905	0
244	20240514	170800	262516215	2905	2905	2905	2905	0
245	20240514	170700	262516215	2905	2905	2905	2905	0
246	20240514	170600	262516215	2905	2905	2905	2905	0
247	20240514	170500	262516215	2905	2905	2905	2905	0
248	20240514	170400	262516215	2905	2905	2905	2905	0
249	20240514	170300	262516215	2905	2905	2905	2905	0
250	20240514	170200	262516215	2905	2905	2905	2905	0
251	20240514	170100	262516215	2905	2905	2905	2905	0
252	20240514	170000	262516215	2905	2905	2905	2905	0
253	20240514	165900	262516215	2905	2905	2905	2905	0
254	20240514	165800	262516215	2905	2905	2905	2905	0
255	20240514	165700	262516215	2905	2905	2905	2905	0
256	20240514	165600	262516215	2905	2905	2905	2905	0
257	20240514	165500	262516215	2905	2905	2905	2905	0
258	20240514	165400	262516215	2905	2905	2905	2905	0
259	20240514	165300	262516215	2905	2905	2905	2905	0
260	20240514	165200	262516215	2905	2905	2905	2905	0
261	20240514	165100	262516215	2905	2905	2905	2905	0
262	20240514	165000	262516215	2905	2905	2905	2905	0
263	20240514	164900	262516215	2905	2905	2905	2905	0
264	20240514	164800	262516215	2905	2905	2905	2905	0
265	20240514	164700	262516215	2905	2905	2905	2905	0
266	20240514	164600	262516215	2905	2905	2905	2905	0
267	20240514	164500	262516215	2905	2905	2905	2905	0
268	20240514	164400	262516215	2905	2905	2905	2905	0
269	20240514	164300	262516215	2905	2905	2905	2905	0
270	20240514	164200	262516215	2905	2905	2905	2905	0
271	20240514	164100	262516215	2905	2905	2905	2905	0
272	20240514	164000	262516215	2905	2905	2905	2905	400
273	20240514	163900	262516215	2905	2905	2905	2905	0
274	20240514	163800	262516215	2905	2905	2905	2905	0
275	20240514	163700	262516215	2905	2905	2905	2905	0
276	20240514	163600	262516215	2905	2905	2905	2905	0
277	20240514	163500	262516215	2905	2905	2905	2905	0
278	20240514	163400	262516215	2905	2905	2905	2905	0
279	20240514	163300	262516215	2905	2905	2905	2905	0
280	20240514	163200	262516215	2905	2905	2905	2905	0
281	20240514	163100	262516215	2905	2905	2905	2905	0
282	20240514	163000	262516215	2905	2905	2905	2905	0
283	20240514	162900	262516215	2905	2905	2905	2905	0
284	20240514	162800	262516215	2905	2905	2905	2905	0
285	20240514	162700	262516215	2905	2905	2905	2905	0
286	20240514	162600	262516215	2905	2905	2905	2905	0
287	20240514	162500	262516215	2905	2905	2905	2905	0
288	20240514	162400	262516215	2905	2905	2905	2905	0
289	20240514	162300	262516215	2905	2905	2905	2905	0
290	20240514	162200	262516215	2905	2905	2905	2905	0
291	20240514	162100	262516215	2905	2905	2905	2905	0
292	20240514	162000	262516215	2905	2905	2905	2905	0
293	20240514	161900	262516215	2905	2905	2905	2905	0
294	20240514	161800	262516215	2905	2905	2905	2905	0
295	20240514	161700	262516215	2905	2905	2905	2905	0
296	20240514	161600	262516215	2905	2905	2905	2905	0
297	20240514	161500	262516215	2905	2905	2905	2905	0
298	20240514	161400	262516215	2905	2905	2905	2905	0
299	20240514	161300	262516215	2905	2905	2905	2905	0
300	20240514	161200	262516215	2905	2905	2905	2905	0
301	20240514	161100	262516215	2905	2905	2905	2905	0
302	20240514	161000	262516215	2905	2905	2905	2905	400
303	20240514	160900	262516215	2905	2905	2905	2905	0
304	20240514	160800	262516215	2905	2905	2905	2905	0
305	20240514	160700	262516215	2905	2905	2905	2905	0
306	20240514	160600	262516215	2905	2905	2905	2905	0
307	20240514	160500	262516215	2905	2905	2905	2905	0
308	20240514	160400	262516215	2905	2905	2905	2905	0
309	20240514	160300	262516215	2905	2905	2905	2905	0
310	20240514	160200	262516215	2905	2905	2905	2905	0
311	20240514	160100	262516215	2905	2905	2905	2905	0
312	20240514	160000	262516215	2905	2905	2905	2905	0
313	20240514	155900	262516215	2905	2905	2905	2905	0
314	20240514	155800	262516215	2905	2905	2905	2905	0
315	20240514	155700	262516215	2905	2905	2905	2905	0
316	20240514	155600	262516215	2905	2905	2905	2905	0
317	20240514	155500	262516215	2905	2905	2905	2905	0
318	20240514	155400	262516215	2905	2905	2905	2905	0
319	20240514	155300	262516215	2905	2905	2905	2905	0
320	20240514	155200	262516215	2905	2905	2905	2905	0
321	20240514	155100	262516215	2905	2905	2905	2905	0
322	20240514	155000	262516215	2905	2905	2905	2905	0
323	20240514	154900	262516215	2905	2905	2905	2905	0
324	20240514	154800	262516215	2905	2905	2905	2905	0
325	20240514	154700	262516215	2905	2905	2905	2905	0
326	20240514	154600	262516215	2905	2905	2905	2905	0
327	20240514	154500	262516215	2905	2905	2905	2905	0
328	20240514	154400	262516215	2905	2905	2905	2905	0
329	20240514	154300	262516215	2905	2905	2905	2905	0
330	20240514	154200	262516215	2905	2905	2905	2905	0
331	20240514	154100	262516215	2905	2905	2905	2905	0
332	20240514	154000	262516215	2905	2905	2905	2905	400
333	20240514	153900	262516215	2905	2905	2905	2905	0
334	20240514	153800	262516215	2905	2905	2905	2905	0
335	20240514	153700	262516215	2905	2905	2905	2905	0
336	20240514	153600	262516215	2905	2905	2905	2905	0
337	20240514	153500	262516215	2905	2905	2905	2905	0
338	20240514	153400	262516215	2905	2905	2905	2905	0
339	20240514	153300	262516215	2905	2905	2905	2905	0
340	20240514	153200	262516215	2905	2905	2905	2905	0
341	20240514	153100	262516215	2905	2905	2905	2905	0
342	20240514	153000	262516215	2905	2905	2905	2905	400
343	20240514	152900	261354215	2900	2900	2900	2900	0
344	20240514	152800	261354215	2900	2900	2900	2900	0
345	20240514	152700	261354215	2900	2900	2900	2900	0
346	20240514	152600	261354215	2900	2900	2900	2900	0
347	20240514	152500	261354215	2900	2900	2900	2900	0
348	20240514	152400	261354215	2900	2900	2900	2900	0
349	20240514	152300	261354215	2900	2900	2900	2900	0
350	20240514	152200	261354215	2900	2900	2900	2900	0
351	20240514	152100	261354215	2900	2900	2900	2900	0
352	20240514	152000	261354215	2900	2900	2900	2900	0
353	20240514	151900	261354215	2900	2905	2905	2900	770
354	20240514	151800	259119880	2915	2915	2915	2915	0
355	20240514	151700	259119880	2915	2915	2915	2915	7
356	20240514	151600	259099475	2915	2915	2915	2915	0
357	20240514	151500	259099475	2915	2915	2915	2915	0
358	20240514	151400	259099475	2915	2915	2915	2915	9
359	20240514	151300	259073240	2905	2905	2905	2905	1
360	20240514	151200	259070335	2905	2905	2905	2905	440
361	20240514	151100	257792135	2905	2905	2905	2905	0
362	20240514	151000	257792135	2905	2905	2905	2905	281
363	20240514	150900	256975830	2915	2915	2915	2915	80
364	20240514	150800	256742630	2915	2905	2915	2905	354
365	20240514	150700	255714170	2905	2915	2915	2905	848
366	20240514	150600	253247915	2915	2915	2915	2915	12
367	20240514	150500	253212935	2915	2915	2915	2915	0
368	20240514	150400	253212935	2915	2915	2915	2915	10
369	20240514	150300	253183785	2910	2910	2910	2910	200
370	20240514	150200	252601785	2910	2910	2910	2910	100
371	20240514	150100	252310785	2915	2915	2915	2915	1
372	20240514	150000	252307870	2905	2910	2925	2905	2151
373	20240514	145900	246049195	2910	2910	2910	2910	1
374	20240514	145800	246046285	2925	2925	2925	2925	8
375	20240514	145700	246022885	2925	2925	2925	2925	2
376	20240514	145600	246017035	2910	2910	2910	2910	52
377	20240514	145500	245865715	2920	2920	2920	2920	0
378	20240514	145400	245865715	2920	2920	2920	2920	8
379	20240514	145300	245842355	2920	2920	2920	2920	0
380	20240514	145200	245842355	2920	2920	2920	2920	1
381	20240514	145100	245839435	2920	2920	2920	2920	30
382	20240514	145000	245751835	2920	2920	2920	2920	0
383	20240514	144900	245751835	2920	2920	2920	2920	8
384	20240514	144800	245728475	2920	2920	2920	2920	0
385	20240514	144700	245728475	2920	2920	2920	2920	0
386	20240514	144600	245728475	2920	2920	2925	2920	119
387	20240514	144500	245380860	2920	2920	2920	2920	8
388	20240514	144400	245357500	2920	2920	2920	2920	100
389	20240514	144300	245065500	2920	2920	2920	2920	200
390	20240514	144200	244481500	2920	2920	2920	2920	0
391	20240514	144100	244481500	2920	2915	2920	2915	11
392	20240514	144000	244449390	2910	2910	2910	2910	0
393	20240514	143900	244449390	2910	2910	2910	2910	200
394	20240514	143800	243867390	2910	2910	2910	2910	0
395	20240514	143700	243867390	2910	2910	2910	2910	400
396	20240514	143600	242703390	2920	2920	2920	2920	8
397	20240514	143500	242680030	2920	2920	2920	2920	0
398	20240514	143400	242680030	2920	2915	2920	2915	39
399	20240514	143300	242566290	2915	2915	2915	2915	1
400	20240514	143200	242563375	2905	2905	2905	2905	200
401	20240514	143100	241982375	2915	2910	2915	2910	2000
402	20240514	143000	236154885	2905	2905	2905	2905	78
403	20240514	142900	235928295	2910	2910	2910	2910	0
404	20240514	142800	235928295	2910	2910	2910	2910	98
405	20240514	142700	235643115	2910	2910	2910	2910	171
406	20240514	142600	235145505	2915	2915	2915	2915	0
407	20240514	142500	235145505	2915	2915	2915	2915	0
408	20240514	142400	235145505	2915	2915	2915	2915	0
409	20240514	142300	235145505	2915	2915	2915	2915	0
410	20240514	142200	235145505	2915	2915	2915	2915	8
411	20240514	142100	235122185	2905	2910	2910	2905	1672
412	20240514	142000	230261555	2910	2915	2915	2910	150
413	20240514	141900	229824955	2925	2925	2925	2925	0
414	20240514	141800	229824955	2925	2925	2925	2925	8
415	20240514	141700	229801555	2925	2915	2925	2915	789
416	20240514	141600	227501440	2920	2920	2920	2920	0
417	20240514	141500	227501440	2920	2920	2920	2920	0
418	20240514	141400	227501440	2920	2920	2920	2920	366
419	20240514	141300	226432720	2915	2915	2915	2915	0
420	20240514	141200	226432720	2915	2915	2915	2915	0
421	20240514	141100	226432720	2915	2915	2915	2915	0
422	20240514	141000	226432720	2915	2915	2915	2915	0
423	20240514	140900	226432720	2915	2915	2915	2915	0
424	20240514	140800	226432720	2915	2915	2915	2915	0
425	20240514	140700	226432720	2915	2915	2915	2915	228
426	20240514	140600	225768100	2920	2920	2920	2920	99
427	20240514	140500	225479020	2920	2920	2920	2920	0
428	20240514	140400	225479020	2920	2920	2920	2920	28
429	20240514	140300	225397260	2920	2920	2920	2920	700
430	20240514	140200	223353260	2920	2920	2920	2920	143
431	20240514	140100	222935700	2920	2920	2920	2920	10
432	20240514	140000	222906500	2920	2920	2920	2920	800
433	20240514	135900	220570500	2920	2920	2920	2920	0
434	20240514	135800	220570500	2920	2920	2920	2920	0
435	20240514	135700	220570500	2920	2920	2920	2920	0
436	20240514	135600	220570500	2920	2920	2920	2920	0
437	20240514	135500	220570500	2920	2920	2920	2920	0
438	20240514	135400	220570500	2920	2920	2920	2920	0
439	20240514	135300	220570500	2920	2920	2920	2920	0
440	20240514	135200	220570500	2920	2920	2920	2920	0
441	20240514	135100	220570500	2920	2920	2920	2920	0
442	20240514	135000	220570500	2920	2920	2920	2920	0
443	20240514	134900	220570500	2920	2920	2920	2920	0
444	20240514	134800	220570500	2920	2920	2920	2920	0
445	20240514	134700	220570500	2920	2920	2920	2920	0
446	20240514	134600	220570500	2920	2920	2920	2920	28
447	20240514	134500	220488740	2920	2920	2920	2920	0
448	20240514	134400	220488740	2920	2920	2920	2920	45
449	20240514	134300	220357340	2920	2920	2920	2920	500
450	20240514	134200	218897340	2915	2915	2915	2915	0
451	20240514	134100	218897340	2915	2915	2915	2915	0
452	20240514	134000	218897340	2915	2915	2915	2915	0
453	20240514	133900	218897340	2915	2915	2915	2915	0
454	20240514	133800	218897340	2915	2915	2915	2915	0
455	20240514	133700	218897340	2915	2915	2915	2915	0
456	20240514	133600	218897340	2915	2915	2915	2915	0
457	20240514	133500	218897340	2915	2915	2915	2915	0
458	20240514	133400	218897340	2915	2915	2915	2915	0
459	20240514	133300	218897340	2915	2920	2920	2915	466
460	20240514	133200	217538915	2920	2920	2920	2920	0
461	20240514	133100	217538915	2920	2920	2920	2920	0
462	20240514	133000	217538915	2920	2920	2920	2920	0
463	20240514	132900	217538915	2920	2920	2920	2920	0
464	20240514	132800	217538915	2920	2920	2920	2920	8
465	20240514	132700	217515555	2920	2920	2920	2920	0
466	20240514	132600	217515555	2920	2920	2920	2920	0
467	20240514	132500	217515555	2920	2920	2920	2920	0
468	20240514	132400	217515555	2920	2920	2920	2920	9
469	20240514	132300	217489275	2920	2920	2920	2920	0
470	20240514	132200	217489275	2920	2920	2920	2920	2
471	20240514	132100	217483435	2920	2920	2920	2920	0
472	20240514	132000	217483435	2920	2920	2920	2920	0
473	20240514	131900	217483435	2920	2920	2920	2920	8
474	20240514	131800	217460075	2920	2920	2920	2920	0
475	20240514	131700	217460075	2920	2920	2920	2920	0
476	20240514	131600	217460075	2920	2920	2920	2920	0
477	20240514	131500	217460075	2920	2920	2920	2920	18
478	20240514	131400	217407515	2920	2920	2920	2920	0
479	20240514	131300	217407515	2920	2920	2920	2920	0
480	20240514	131200	217407515	2920	2920	2920	2920	5500
481	20240514	131100	201347515	2920	2920	2920	2920	624
482	20240514	131000	199525435	2915	2915	2915	2915	0
483	20240514	130900	199525435	2915	2915	2915	2915	0
484	20240514	130800	199525435	2915	2915	2915	2915	0
485	20240514	130700	199525435	2915	2915	2915	2915	28
486	20240514	130600	199443815	2915	2915	2915	2915	0
487	20240514	130500	199443815	2915	2915	2915	2915	0
488	20240514	130400	199443815	2915	2915	2915	2915	0
489	20240514	130300	199443815	2915	2915	2915	2915	0
490	20240514	130200	199443815	2915	2915	2915	2915	132
491	20240514	130100	199059035	2915	2915	2915	2915	0
492	20240514	130000	199059035	2915	2915	2915	2915	1
493	20240514	125900	199056120	2915	2915	2915	2915	33
494	20240514	125800	198959925	2920	2920	2920	2920	0
495	20240514	125700	198959925	2920	2920	2920	2920	326
496	20240514	125600	198008005	2925	2925	2925	2925	62
497	20240514	125500	197826655	2920	2920	2920	2920	0
498	20240514	125400	197826655	2920	2920	2920	2920	0
499	20240514	125300	197826655	2920	2920	2920	2920	10
500	20240514	125200	197797455	2925	2925	2925	2925	9
501	20240514	125100	197771130	2920	2920	2920	2920	0
502	20240514	125000	197771130	2920	2920	2920	2920	0
503	20240514	124900	197771130	2920	2920	2920	2920	0
504	20240514	124800	197771130	2920	2920	2920	2920	15
505	20240514	124700	197727330	2920	2920	2920	2920	0
506	20240514	124600	197727330	2920	2920	2920	2920	0
507	20240514	124500	197727330	2920	2920	2920	2920	161
508	20240514	124400	197257210	2915	2915	2915	2915	0
509	20240514	124300	197257210	2915	2920	2920	2915	40
510	20240514	124200	197140575	2920	2920	2920	2920	100
511	20240514	124100	196848575	2920	2920	2920	2920	0
512	20240514	124000	196848575	2920	2920	2920	2920	245
513	20240514	123900	196133175	2920	2920	2920	2920	0
514	20240514	123800	196133175	2920	2920	2920	2920	0
515	20240514	123700	196133175	2920	2920	2920	2920	1
516	20240514	123600	196130255	2920	2920	2920	2920	0
517	20240514	123500	196130255	2920	2920	2920	2920	0
518	20240514	123400	196130255	2920	2920	2920	2920	0
519	20240514	123300	196130255	2920	2920	2920	2920	0
520	20240514	123200	196130255	2920	2920	2920	2920	0
521	20240514	123100	196130255	2920	2920	2920	2920	0
522	20240514	123000	196130255	2920	2920	2920	2920	0
523	20240514	122900	196130255	2920	2920	2920	2920	0
524	20240514	122800	196130255	2920	2930	2930	2920	917
525	20240514	122700	193443455	2915	2915	2915	2915	0
526	20240514	122600	193443455	2915	2915	2915	2915	0
527	20240514	122500	193443455	2915	2915	2915	2915	0
528	20240514	122400	193443455	2915	2915	2915	2915	0
529	20240514	122300	193443455	2915	2915	2915	2915	0
530	20240514	122200	193443455	2915	2915	2915	2915	0
531	20240514	122100	193443455	2915	2915	2915	2915	0
532	20240514	122000	193443455	2915	2915	2915	2915	0
533	20240514	121900	193443455	2915	2915	2915	2915	0
534	20240514	121800	193443455	2915	2915	2915	2915	0
535	20240514	121700	193443455	2915	2915	2915	2915	0
536	20240514	121600	193443455	2915	2915	2915	2915	0
537	20240514	121500	193443455	2915	2915	2915	2915	0
538	20240514	121400	193443455	2915	2915	2915	2915	0
539	20240514	121300	193443455	2915	2915	2915	2915	0
540	20240514	121200	193443455	2915	2915	2915	2915	4
541	20240514	121100	193431795	2925	2925	2925	2925	7
542	20240514	121000	193411320	2925	2925	2925	2925	0
543	20240514	120900	193411320	2925	2925	2925	2925	300
544	20240514	120800	192533820	2930	2930	2930	2930	0
545	20240514	120700	192533820	2930	2925	2930	2925	10
546	20240514	120600	192504565	2925	2925	2925	2925	0
547	20240514	120500	192504565	2925	2925	2925	2925	20
548	20240514	120400	192446065	2925	2925	2925	2925	0
549	20240514	120300	192446065	2925	2925	2925	2925	32
550	20240514	120200	192352465	2925	2925	2925	2925	8
551	20240514	120100	192329065	2925	2925	2925	2925	0
552	20240514	120000	192329065	2925	2925	2925	2925	0
553	20240514	115900	192329065	2925	2925	2925	2925	0
554	20240514	115800	192329065	2925	2925	2925	2925	8
555	20240514	115700	192305665	2925	2925	2925	2925	0
556	20240514	115600	192305665	2925	2925	2925	2925	0
557	20240514	115500	192305665	2925	2925	2925	2925	0
558	20240514	115400	192305665	2925	2925	2925	2925	0
559	20240514	115300	192305665	2925	2925	2925	2925	8
560	20240514	115200	192282265	2925	2925	2925	2925	40
561	20240514	115100	192165265	2915	2915	2915	2915	0
562	20240514	115000	192165265	2915	2920	2920	2915	160
563	20240514	114900	191698435	2925	2925	2925	2925	8
564	20240514	114800	191675035	2925	2925	2925	2925	380
565	20240514	114700	190563535	2920	2920	2920	2920	0
566	20240514	114600	190563535	2920	2920	2920	2920	0
567	20240514	114500	190563535	2920	2920	2920	2920	0
568	20240514	114400	190563535	2920	2920	2920	2920	0
569	20240514	114300	190563535	2920	2920	2920	2920	8
570	20240514	114200	190540175	2925	2925	2925	2925	0
571	20240514	114100	190540175	2925	2925	2925	2925	0
572	20240514	114000	190540175	2925	2925	2925	2925	8
573	20240514	113900	190516775	2925	2925	2925	2925	8
574	20240514	113800	190493375	2925	2925	2925	2925	0
575	20240514	113700	190493375	2925	2925	2925	2925	0
576	20240514	113600	190493375	2925	2925	2925	2925	0
577	20240514	113500	190493375	2925	2925	2925	2925	66
578	20240514	113400	190300325	2925	2925	2925	2925	500
579	20240514	113300	188837825	2920	2920	2920	2920	0
580	20240514	113200	188837825	2920	2920	2920	2920	0
581	20240514	113100	188837825	2920	2920	2920	2920	1
582	20240514	113000	188834905	2920	2920	2920	2920	0
583	20240514	112900	188834905	2920	2920	2920	2920	0
584	20240514	112800	188834905	2920	2920	2920	2920	0
585	20240514	112700	188834905	2920	2920	2920	2920	7
586	20240514	112600	188814465	2925	2925	2925	2925	9
587	20240514	112500	188788140	2925	2925	2925	2925	0
588	20240514	112400	188788140	2925	2925	2925	2925	0
589	20240514	112300	188788140	2925	2925	2925	2925	0
590	20240514	112200	188788140	2925	2925	2925	2925	8
591	20240514	112100	188764740	2925	2925	2925	2925	0
592	20240514	112000	188764740	2925	2925	2925	2925	1
593	20240514	111900	188761815	2920	2925	2925	2920	14
594	20240514	111800	188720895	2925	2925	2925	2925	7
595	20240514	111700	188700420	2920	2925	2925	2920	19
596	20240514	111600	188644855	2915	2915	2915	2915	0
597	20240514	111500	188644855	2915	2915	2915	2915	0
598	20240514	111400	188644855	2915	2915	2915	2915	0
599	20240514	111300	188644855	2915	2915	2915	2915	0
600	20240514	111200	188644855	2915	2915	2915	2915	0
601	20240514	111100	188644855	2915	2915	2915	2915	0
602	20240514	111000	188644855	2915	2915	2915	2915	134
603	20240514	110900	188254245	2905	2905	2905	2905	0
604	20240514	110800	188254245	2905	2905	2905	2905	0
605	20240514	110700	188254245	2905	2905	2905	2905	0
606	20240514	110600	188254245	2905	2905	2905	2905	0
607	20240514	110500	188254245	2905	2910	2910	2905	503
608	20240514	110400	186793000	2915	2915	2915	2915	8
609	20240514	110300	186769680	2915	2915	2915	2915	0
610	20240514	110200	186769680	2915	2915	2915	2915	0
611	20240514	110100	186769680	2915	2915	2915	2915	1
612	20240514	110000	186766765	2900	2915	2915	2900	2600
613	20240514	105900	179224725	2915	2915	2915	2915	500
614	20240514	105800	177767225	2900	2900	2900	2900	0
615	20240514	105700	177767225	2900	2900	2900	2900	0
616	20240514	105600	177767225	2900	2900	2900	2900	0
617	20240514	105500	177767225	2900	2900	2900	2900	0
618	20240514	105400	177767225	2900	2900	2900	2900	0
619	20240514	105300	177767225	2900	2900	2900	2900	0
620	20240514	105200	177767225	2900	2900	2900	2900	0
621	20240514	105100	177767225	2900	2895	2915	2895	10004
622	20240514	105000	148657105	2895	2885	2895	2880	4402
623	20240514	104900	135957535	2885	2890	2890	2885	196
624	20240514	104800	135391575	2885	2890	2890	2885	2001
625	20240514	104700	129616810	2885	2885	2885	2885	283
626	20240514	104600	128800355	2885	2905	2910	2885	1770
627	20240514	104500	123651700	2910	2910	2910	2875	31227
628	20240514	104400	33545735	2925	2925	2925	2925	0
629	20240514	104300	33545735	2925	2925	2925	2925	0
630	20240514	104200	33545735	2925	2925	2925	2925	0
631	20240514	104100	33545735	2925	2925	2925	2925	8
632	20240514	104000	33522335	2925	2925	2925	2925	96
633	20240514	103900	33241535	2910	2910	2910	2910	0
634	20240514	103800	33241535	2910	2910	2910	2910	10
635	20240514	103700	33212435	2925	2925	2925	2925	0
636	20240514	103600	33212435	2925	2925	2925	2925	7
637	20240514	103500	33191960	2925	2925	2925	2925	0
638	20240514	103400	33191960	2925	2925	2925	2925	0
639	20240514	103300	33191960	2925	2925	2925	2925	0
640	20240514	103200	33191960	2925	2925	2925	2925	8
641	20240514	103100	33168560	2925	2925	2925	2925	0
642	20240514	103000	33168560	2925	2925	2925	2925	0
643	20240514	102900	33168560	2925	2925	2925	2925	0
644	20240514	102800	33168560	2925	2925	2925	2925	0
645	20240514	102700	33168560	2925	2925	2925	2925	8
646	20240514	102600	33145160	2925	2910	2925	2905	6
647	20240514	102500	33127700	2905	2905	2905	2905	1
648	20240514	102400	33124795	2925	2925	2925	2925	1
649	20240514	102300	33121870	2905	2925	2925	2905	13
650	20240514	102200	33083945	2925	2925	2925	2925	0
651	20240514	102100	33083945	2925	2925	2925	2925	0
652	20240514	102000	33083945	2925	2915	2925	2910	351
653	20240514	101900	32062235	2910	2910	2910	2910	0
654	20240514	101800	32062235	2910	2920	2920	2910	809
655	20240514	101700	29703920	2920	2920	2920	2920	0
656	20240514	101600	29703920	2920	2925	2925	2920	860
657	20240514	101500	27191670	2925	2925	2925	2925	1
658	20240514	101400	27188745	2930	2930	2930	2930	8
659	20240514	101300	27165305	2930	2930	2930	2930	0
660	20240514	101200	27165305	2930	2935	2935	2930	196
661	20240514	101100	26590975	2930	2930	2930	2930	1
662	20240514	101000	26588045	2940	2940	2940	2940	0
663	20240514	100900	26588045	2940	2940	2940	2940	8
664	20240514	100800	26564525	2940	2940	2940	2940	3
665	20240514	100700	26555705	2940	2940	2940	2940	0
666	20240514	100600	26555705	2940	2940	2940	2940	0
667	20240514	100500	26555705	2940	2940	2940	2940	43
668	20240514	100400	26429285	2940	2940	2940	2940	0
669	20240514	100300	26429285	2940	2940	2940	2940	0
670	20240514	100200	26429285	2940	2940	2940	2940	0
671	20240514	100100	26429285	2940	2940	2940	2940	3
672	20240514	100000	26420465	2940	2940	2940	2940	8
673	20240514	095900	26396945	2940	2940	2940	2940	10
674	20240514	095800	26367545	2940	2940	2940	2940	1
675	20240514	095700	26364605	2940	2940	2940	2940	0
676	20240514	095600	26364605	2940	2940	2940	2940	9
677	20240514	095500	26338145	2940	2940	2940	2940	0
678	20240514	095400	26338145	2940	2940	2940	2940	0
679	20240514	095300	26338145	2940	2945	2945	2935	199
680	20240514	095200	25754025	2935	2935	2935	2935	100
681	20240514	095100	25460525	2945	2945	2945	2945	13
682	20240514	095000	25422240	2935	2935	2935	2935	53
683	20240514	094900	25266685	2945	2945	2945	2945	108
684	20240514	094800	24948625	2945	2945	2945	2945	1
685	20240514	094700	24945680	2935	2935	2935	2935	20
686	20240514	094600	24886980	2945	2945	2945	2945	0
687	20240514	094500	24886980	2945	2945	2945	2945	2
688	20240514	094400	24881090	2945	2945	2945	2935	67
689	20240514	094300	24684425	2945	2945	2945	2945	0
690	20240514	094200	24684425	2945	2945	2945	2945	9
691	20240514	094100	24657920	2945	2945	2945	2945	0
692	20240514	094000	24657920	2945	2945	2945	2945	9
693	20240514	093900	24631415	2950	2950	2950	2950	1
694	20240514	093800	24628465	2930	2930	2930	2930	0
695	20240514	093700	24628465	2930	2950	2950	2930	2020
696	20240514	093600	18701535	2950	2955	2955	2950	55
697	20240514	093500	18539110	2960	2960	2960	2960	10
698	20240514	093400	18509510	2960	2960	2960	2960	1
699	20240514	093300	18506550	2945	2945	2945	2945	8
700	20240514	093200	18482990	2945	2945	2945	2945	50
701	20240514	093100	18335740	2945	2945	2945	2945	20
702	20240514	093000	18276840	2945	2945	2945	2945	8
703	20240514	092900	18253280	2945	2940	2945	2940	153
704	20240514	092800	17802955	2940	2940	2940	2940	370
705	20240514	092700	16715155	2935	2935	2935	2935	289
706	20240514	092600	15866940	2930	2930	2930	2930	0
707	20240514	092500	15866940	2930	2930	2930	2930	20
708	20240514	092400	15808340	2930	2930	2930	2930	0
709	20240514	092300	15808340	2930	2925	2930	2925	22
710	20240514	092200	15743885	2925	2925	2925	2925	1
711	20240514	092100	15740960	2930	2930	2930	2930	0
712	20240514	092000	15740960	2930	2930	2930	2930	8
713	20240514	091900	15717520	2930	2930	2930	2930	0
714	20240514	091800	15717520	2930	2930	2930	2930	21
715	20240514	091700	15655990	2925	2925	2925	2925	61
716	20240514	091600	15477565	2930	2930	2930	2930	0
717	20240514	091500	15477565	2930	2930	2930	2930	100
718	20240514	091400	15184565	2935	2935	2935	2935	1038
719	20240514	091300	12138035	2935	2935	2935	2935	0
720	20240514	091200	12138035	2935	2935	2935	2935	20
721	20240514	091100	12079335	2935	2935	2935	2935	0
722	20240514	091000	12079335	2935	2935	2935	2935	0
723	20240514	090900	12079335	2935	2935	2935	2935	20
724	20240514	090800	12020635	2930	2930	2930	2930	50
725	20240514	090700	11874135	2935	2935	2935	2935	0
726	20240514	090600	11874135	2935	2935	2935	2935	130
727	20240514	090500	11492585	2920	2925	2990	2920	1231
728	20240514	090400	7853635	2930	2930	2930	2930	27
729	20240514	090300	7774525	2925	2920	2925	2920	740
730	20240514	090200	5611525	2900	2900	2900	2900	334
731	20240514	090100	4642925	2925	2900	2925	2900	336
732	20240514	090000	3668500	2900	2900	2900	2900	1265