KissMeData/291650/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	205800	31255855	2715	2715	2715	2715	39
3	20240514	205700	31255855	2715	2715	2715	2715	0
4	20240514	205600	31255855	2715	2715	2715	2715	0
5	20240514	205500	31255855	2715	2715	2715	2715	0
6	20240514	205400	31255855	2715	2715	2715	2715	0
7	20240514	205300	31255855	2715	2715	2715	2715	0
8	20240514	205200	31255855	2715	2715	2715	2715	0
9	20240514	205100	31255855	2715	2715	2715	2715	0
10	20240514	205000	31255855	2715	2715	2715	2715	0
11	20240514	204900	31255855	2715	2715	2715	2715	0
12	20240514	204800	31255855	2715	2715	2715	2715	0
13	20240514	204700	31255855	2715	2715	2715	2715	0
14	20240514	204600	31255855	2715	2715	2715	2715	0
15	20240514	204500	31255855	2715	2715	2715	2715	0
16	20240514	204400	31255855	2715	2715	2715	2715	0
17	20240514	204300	31255855	2715	2715	2715	2715	0
18	20240514	204200	31255855	2715	2715	2715	2715	0
19	20240514	204100	31255855	2715	2715	2715	2715	0
20	20240514	204000	31255855	2715	2715	2715	2715	0
21	20240514	203900	31255855	2715	2715	2715	2715	0
22	20240514	203800	31255855	2715	2715	2715	2715	0
23	20240514	203700	31255855	2715	2715	2715	2715	0
24	20240514	203600	31255855	2715	2715	2715	2715	0
25	20240514	203500	31255855	2715	2715	2715	2715	0
26	20240514	203400	31255855	2715	2715	2715	2715	0
27	20240514	203300	31255855	2715	2715	2715	2715	0
28	20240514	203200	31255855	2715	2715	2715	2715	0
29	20240514	203100	31255855	2715	2715	2715	2715	0
30	20240514	203000	31255855	2715	2715	2715	2715	0
31	20240514	202900	31255855	2715	2715	2715	2715	0
32	20240514	202800	31255855	2715	2715	2715	2715	39
33	20240514	202700	31255855	2715	2715	2715	2715	0
34	20240514	202600	31255855	2715	2715	2715	2715	0
35	20240514	202500	31255855	2715	2715	2715	2715	0
36	20240514	202400	31255855	2715	2715	2715	2715	0
37	20240514	202300	31255855	2715	2715	2715	2715	0
38	20240514	202200	31255855	2715	2715	2715	2715	0
39	20240514	202100	31255855	2715	2715	2715	2715	0
40	20240514	202000	31255855	2715	2715	2715	2715	0
41	20240514	201900	31255855	2715	2715	2715	2715	0
42	20240514	201800	31255855	2715	2715	2715	2715	0
43	20240514	201700	31255855	2715	2715	2715	2715	0
44	20240514	201600	31255855	2715	2715	2715	2715	0
45	20240514	201500	31255855	2715	2715	2715	2715	0
46	20240514	201400	31255855	2715	2715	2715	2715	0
47	20240514	201300	31255855	2715	2715	2715	2715	0
48	20240514	201200	31255855	2715	2715	2715	2715	0
49	20240514	201100	31255855	2715	2715	2715	2715	0
50	20240514	201000	31255855	2715	2715	2715	2715	0
51	20240514	200900	31255855	2715	2715	2715	2715	0
52	20240514	200800	31255855	2715	2715	2715	2715	0
53	20240514	200700	31255855	2715	2715	2715	2715	0
54	20240514	200600	31255855	2715	2715	2715	2715	0
55	20240514	200500	31255855	2715	2715	2715	2715	0
56	20240514	200400	31255855	2715	2715	2715	2715	0
57	20240514	200300	31255855	2715	2715	2715	2715	0
58	20240514	200200	31255855	2715	2715	2715	2715	0
59	20240514	200100	31255855	2715	2715	2715	2715	0
60	20240514	200000	31255855	2715	2715	2715	2715	0
61	20240514	195900	31255855	2715	2715	2715	2715	0
62	20240514	195800	31255855	2715	2715	2715	2715	39
63	20240514	195700	31255855	2715	2715	2715	2715	0
64	20240514	195600	31255855	2715	2715	2715	2715	0
65	20240514	195500	31255855	2715	2715	2715	2715	0
66	20240514	195400	31255855	2715	2715	2715	2715	0
67	20240514	195300	31255855	2715	2715	2715	2715	0
68	20240514	195200	31255855	2715	2715	2715	2715	0
69	20240514	195100	31255855	2715	2715	2715	2715	0
70	20240514	195000	31255855	2715	2715	2715	2715	0
71	20240514	194900	31255855	2715	2715	2715	2715	0
72	20240514	194800	31255855	2715	2715	2715	2715	0
73	20240514	194700	31255855	2715	2715	2715	2715	0
74	20240514	194600	31255855	2715	2715	2715	2715	0
75	20240514	194500	31255855	2715	2715	2715	2715	0
76	20240514	194400	31255855	2715	2715	2715	2715	0
77	20240514	194300	31255855	2715	2715	2715	2715	0
78	20240514	194200	31255855	2715	2715	2715	2715	0
79	20240514	194100	31255855	2715	2715	2715	2715	0
80	20240514	194000	31255855	2715	2715	2715	2715	0
81	20240514	193900	31255855	2715	2715	2715	2715	0
82	20240514	193800	31255855	2715	2715	2715	2715	0
83	20240514	193700	31255855	2715	2715	2715	2715	0
84	20240514	193600	31255855	2715	2715	2715	2715	0
85	20240514	193500	31255855	2715	2715	2715	2715	0
86	20240514	193400	31255855	2715	2715	2715	2715	0
87	20240514	193300	31255855	2715	2715	2715	2715	0
88	20240514	193200	31255855	2715	2715	2715	2715	0
89	20240514	193100	31255855	2715	2715	2715	2715	0
90	20240514	193000	31255855	2715	2715	2715	2715	0
91	20240514	192900	31255855	2715	2715	2715	2715	0
92	20240514	192800	31255855	2715	2715	2715	2715	39
93	20240514	192700	31255855	2715	2715	2715	2715	0
94	20240514	192600	31255855	2715	2715	2715	2715	0
95	20240514	192500	31255855	2715	2715	2715	2715	0
96	20240514	192400	31255855	2715	2715	2715	2715	0
97	20240514	192300	31255855	2715	2715	2715	2715	0
98	20240514	192200	31255855	2715	2715	2715	2715	0
99	20240514	192100	31255855	2715	2715	2715	2715	0
100	20240514	192000	31255855	2715	2715	2715	2715	0
101	20240514	191900	31255855	2715	2715	2715	2715	0
102	20240514	191800	31255855	2715	2715	2715	2715	0
103	20240514	191700	31255855	2715	2715	2715	2715	0
104	20240514	191600	31255855	2715	2715	2715	2715	0
105	20240514	191500	31255855	2715	2715	2715	2715	0
106	20240514	191400	31255855	2715	2715	2715	2715	0
107	20240514	191300	31255855	2715	2715	2715	2715	0
108	20240514	191200	31255855	2715	2715	2715	2715	0
109	20240514	191100	31255855	2715	2715	2715	2715	0
110	20240514	191000	31255855	2715	2715	2715	2715	0
111	20240514	190900	31255855	2715	2715	2715	2715	0
112	20240514	190800	31255855	2715	2715	2715	2715	0
113	20240514	190700	31255855	2715	2715	2715	2715	0
114	20240514	190600	31255855	2715	2715	2715	2715	0
115	20240514	190500	31255855	2715	2715	2715	2715	0
116	20240514	190400	31255855	2715	2715	2715	2715	0
117	20240514	190300	31255855	2715	2715	2715	2715	0
118	20240514	190200	31255855	2715	2715	2715	2715	0
119	20240514	190100	31255855	2715	2715	2715	2715	0
120	20240514	190000	31255855	2715	2715	2715	2715	0
121	20240514	185900	31255855	2715	2715	2715	2715	0
122	20240514	185800	31255855	2715	2715	2715	2715	39
123	20240514	185700	31255855	2715	2715	2715	2715	0
124	20240514	185600	31255855	2715	2715	2715	2715	0
125	20240514	185500	31255855	2715	2715	2715	2715	0
126	20240514	185400	31255855	2715	2715	2715	2715	0
127	20240514	185300	31255855	2715	2715	2715	2715	0
128	20240514	185200	31255855	2715	2715	2715	2715	0
129	20240514	185100	31255855	2715	2715	2715	2715	0
130	20240514	185000	31255855	2715	2715	2715	2715	0
131	20240514	184900	31255855	2715	2715	2715	2715	0
132	20240514	184800	31255855	2715	2715	2715	2715	0
133	20240514	184700	31255855	2715	2715	2715	2715	0
134	20240514	184600	31255855	2715	2715	2715	2715	0
135	20240514	184500	31255855	2715	2715	2715	2715	0
136	20240514	184400	31255855	2715	2715	2715	2715	0
137	20240514	184300	31255855	2715	2715	2715	2715	0
138	20240514	184200	31255855	2715	2715	2715	2715	0
139	20240514	184100	31255855	2715	2715	2715	2715	0
140	20240514	184000	31255855	2715	2715	2715	2715	0
141	20240514	183900	31255855	2715	2715	2715	2715	0
142	20240514	183800	31255855	2715	2715	2715	2715	0
143	20240514	183700	31255855	2715	2715	2715	2715	0
144	20240514	183600	31255855	2715	2715	2715	2715	0
145	20240514	183500	31255855	2715	2715	2715	2715	0
146	20240514	183400	31255855	2715	2715	2715	2715	0
147	20240514	183300	31255855	2715	2715	2715	2715	0
148	20240514	183200	31255855	2715	2715	2715	2715	0
149	20240514	183100	31255855	2715	2715	2715	2715	0
150	20240514	183000	31255855	2715	2715	2715	2715	0
151	20240514	182900	31255855	2715	2715	2715	2715	0
152	20240514	182800	31255855	2715	2715	2715	2715	39
153	20240514	182700	31255855	2715	2715	2715	2715	0
154	20240514	182600	31255855	2715	2715	2715	2715	0
155	20240514	182500	31255855	2715	2715	2715	2715	0
156	20240514	182400	31255855	2715	2715	2715	2715	0
157	20240514	182300	31255855	2715	2715	2715	2715	0
158	20240514	182200	31255855	2715	2715	2715	2715	0
159	20240514	182100	31255855	2715	2715	2715	2715	0
160	20240514	182000	31255855	2715	2715	2715	2715	0
161	20240514	181900	31255855	2715	2715	2715	2715	0
162	20240514	181800	31255855	2715	2715	2715	2715	0
163	20240514	181700	31255855	2715	2715	2715	2715	0
164	20240514	181600	31255855	2715	2715	2715	2715	0
165	20240514	181500	31255855	2715	2715	2715	2715	0
166	20240514	181400	31255855	2715	2715	2715	2715	0
167	20240514	181300	31255855	2715	2715	2715	2715	0
168	20240514	181200	31255855	2715	2715	2715	2715	0
169	20240514	181100	31255855	2715	2715	2715	2715	0
170	20240514	181000	31255855	2715	2715	2715	2715	0
171	20240514	180900	31255855	2715	2715	2715	2715	0
172	20240514	180800	31255855	2715	2715	2715	2715	0
173	20240514	180700	31255855	2715	2715	2715	2715	0
174	20240514	180600	31255855	2715	2715	2715	2715	0
175	20240514	180500	31255855	2715	2715	2715	2715	0
176	20240514	180400	31255855	2715	2715	2715	2715	0
177	20240514	180300	31255855	2715	2715	2715	2715	0
178	20240514	180200	31255855	2715	2715	2715	2715	0
179	20240514	180100	31255855	2715	2715	2715	2715	0
180	20240514	180000	31255855	2715	2715	2715	2715	0
181	20240514	175900	31255855	2715	2715	2715	2715	0
182	20240514	175800	31255855	2715	2715	2715	2715	39
183	20240514	175700	31255855	2715	2715	2715	2715	0
184	20240514	175600	31255855	2715	2715	2715	2715	0
185	20240514	175500	31255855	2715	2715	2715	2715	0
186	20240514	175400	31255855	2715	2715	2715	2715	0
187	20240514	175300	31255855	2715	2715	2715	2715	0
188	20240514	175200	31255855	2715	2715	2715	2715	0
189	20240514	175100	31255855	2715	2715	2715	2715	0
190	20240514	175000	31255855	2715	2715	2715	2715	0
191	20240514	174900	31255855	2715	2715	2715	2715	0
192	20240514	174800	31255855	2715	2715	2715	2715	0
193	20240514	174700	31255855	2715	2715	2715	2715	0
194	20240514	174600	31255855	2715	2715	2715	2715	0
195	20240514	174500	31255855	2715	2715	2715	2715	0
196	20240514	174400	31255855	2715	2715	2715	2715	0
197	20240514	174300	31255855	2715	2715	2715	2715	0
198	20240514	174200	31255855	2715	2715	2715	2715	0
199	20240514	174100	31255855	2715	2715	2715	2715	0
200	20240514	174000	31255855	2715	2715	2715	2715	0
201	20240514	173900	31255855	2715	2715	2715	2715	0
202	20240514	173800	31255855	2715	2715	2715	2715	0
203	20240514	173700	31255855	2715	2715	2715	2715	0
204	20240514	173600	31255855	2715	2715	2715	2715	0
205	20240514	173500	31255855	2715	2715	2715	2715	0
206	20240514	173400	31255855	2715	2715	2715	2715	0
207	20240514	173300	31255855	2715	2715	2715	2715	0
208	20240514	173200	31255855	2715	2715	2715	2715	0
209	20240514	173100	31255855	2715	2715	2715	2715	0
210	20240514	173000	31255855	2715	2715	2715	2715	0
211	20240514	172900	31255855	2715	2715	2715	2715	0
212	20240514	172800	31255855	2715	2715	2715	2715	39
213	20240514	172700	31255855	2715	2715	2715	2715	0
214	20240514	172600	31255855	2715	2715	2715	2715	0
215	20240514	172500	31255855	2715	2715	2715	2715	0
216	20240514	172400	31255855	2715	2715	2715	2715	0
217	20240514	172300	31255855	2715	2715	2715	2715	0
218	20240514	172200	31255855	2715	2715	2715	2715	0
219	20240514	172100	31255855	2715	2715	2715	2715	0
220	20240514	172000	31255855	2715	2715	2715	2715	0
221	20240514	171900	31255855	2715	2715	2715	2715	0
222	20240514	171800	31255855	2715	2715	2715	2715	0
223	20240514	171700	31255855	2715	2715	2715	2715	0
224	20240514	171600	31255855	2715	2715	2715	2715	0
225	20240514	171500	31255855	2715	2715	2715	2715	0
226	20240514	171400	31255855	2715	2715	2715	2715	0
227	20240514	171300	31255855	2715	2715	2715	2715	0
228	20240514	171200	31255855	2715	2715	2715	2715	0
229	20240514	171100	31255855	2715	2715	2715	2715	0
230	20240514	171000	31255855	2715	2715	2715	2715	0
231	20240514	170900	31255855	2715	2715	2715	2715	0
232	20240514	170800	31255855	2715	2715	2715	2715	0
233	20240514	170700	31255855	2715	2715	2715	2715	0
234	20240514	170600	31255855	2715	2715	2715	2715	0
235	20240514	170500	31255855	2715	2715	2715	2715	0
236	20240514	170400	31255855	2715	2715	2715	2715	0
237	20240514	170300	31255855	2715	2715	2715	2715	0
238	20240514	170200	31255855	2715	2715	2715	2715	0
239	20240514	170100	31255855	2715	2715	2715	2715	0
240	20240514	170000	31255855	2715	2715	2715	2715	0
241	20240514	165900	31255855	2715	2715	2715	2715	0
242	20240514	165800	31255855	2715	2715	2715	2715	39
243	20240514	165700	31255855	2715	2715	2715	2715	0
244	20240514	165600	31255855	2715	2715	2715	2715	0
245	20240514	165500	31255855	2715	2715	2715	2715	0
246	20240514	165400	31255855	2715	2715	2715	2715	0
247	20240514	165300	31255855	2715	2715	2715	2715	0
248	20240514	165200	31255855	2715	2715	2715	2715	0
249	20240514	165100	31255855	2715	2715	2715	2715	0
250	20240514	165000	31255855	2715	2715	2715	2715	0
251	20240514	164900	31255855	2715	2715	2715	2715	0
252	20240514	164800	31255855	2715	2715	2715	2715	0
253	20240514	164700	31255855	2715	2715	2715	2715	0
254	20240514	164600	31255855	2715	2715	2715	2715	0
255	20240514	164500	31255855	2715	2715	2715	2715	0
256	20240514	164400	31255855	2715	2715	2715	2715	0
257	20240514	164300	31255855	2715	2715	2715	2715	0
258	20240514	164200	31255855	2715	2715	2715	2715	0
259	20240514	164100	31255855	2715	2715	2715	2715	0
260	20240514	164000	31255855	2715	2715	2715	2715	0
261	20240514	163900	31255855	2715	2715	2715	2715	0
262	20240514	163800	31255855	2715	2715	2715	2715	0
263	20240514	163700	31255855	2715	2715	2715	2715	0
264	20240514	163600	31255855	2715	2715	2715	2715	0
265	20240514	163500	31255855	2715	2715	2715	2715	0
266	20240514	163400	31255855	2715	2715	2715	2715	0
267	20240514	163300	31255855	2715	2715	2715	2715	0
268	20240514	163200	31255855	2715	2715	2715	2715	0
269	20240514	163100	31255855	2715	2715	2715	2715	0
270	20240514	163000	31255855	2715	2715	2715	2715	0
271	20240514	162900	31255855	2715	2715	2715	2715	0
272	20240514	162800	31255855	2715	2715	2715	2715	39
273	20240514	162700	31255855	2715	2715	2715	2715	0
274	20240514	162600	31255855	2715	2715	2715	2715	0
275	20240514	162500	31255855	2715	2715	2715	2715	0
276	20240514	162400	31255855	2715	2715	2715	2715	0
277	20240514	162300	31255855	2715	2715	2715	2715	0
278	20240514	162200	31255855	2715	2715	2715	2715	0
279	20240514	162100	31255855	2715	2715	2715	2715	0
280	20240514	162000	31255855	2715	2715	2715	2715	0
281	20240514	161900	31255855	2715	2715	2715	2715	0
282	20240514	161800	31255855	2715	2715	2715	2715	0
283	20240514	161700	31255855	2715	2715	2715	2715	0
284	20240514	161600	31255855	2715	2715	2715	2715	0
285	20240514	161500	31255855	2715	2715	2715	2715	0
286	20240514	161400	31255855	2715	2715	2715	2715	0
287	20240514	161300	31255855	2715	2715	2715	2715	0
288	20240514	161200	31255855	2715	2715	2715	2715	0
289	20240514	161100	31255855	2715	2715	2715	2715	0
290	20240514	161000	31255855	2715	2715	2715	2715	0
291	20240514	160900	31255855	2715	2715	2715	2715	0
292	20240514	160800	31255855	2715	2715	2715	2715	0
293	20240514	160700	31255855	2715	2715	2715	2715	0
294	20240514	160600	31255855	2715	2715	2715	2715	0
295	20240514	160500	31255855	2715	2715	2715	2715	0
296	20240514	160400	31255855	2715	2715	2715	2715	0
297	20240514	160300	31255855	2715	2715	2715	2715	0
298	20240514	160200	31255855	2715	2715	2715	2715	0
299	20240514	160100	31255855	2715	2715	2715	2715	0
300	20240514	160000	31255855	2715	2715	2715	2715	0
301	20240514	155900	31255855	2715	2715	2715	2715	0
302	20240514	155800	31255855	2715	2715	2715	2715	39
303	20240514	155700	31255855	2715	2715	2715	2715	0
304	20240514	155600	31255855	2715	2715	2715	2715	0
305	20240514	155500	31255855	2715	2715	2715	2715	0
306	20240514	155400	31255855	2715	2715	2715	2715	0
307	20240514	155300	31255855	2715	2715	2715	2715	0
308	20240514	155200	31255855	2715	2715	2715	2715	0
309	20240514	155100	31255855	2715	2715	2715	2715	0
310	20240514	155000	31255855	2715	2715	2715	2715	0
311	20240514	154900	31255855	2715	2715	2715	2715	0
312	20240514	154800	31255855	2715	2715	2715	2715	0
313	20240514	154700	31255855	2715	2715	2715	2715	0
314	20240514	154600	31255855	2715	2715	2715	2715	0
315	20240514	154500	31255855	2715	2715	2715	2715	0
316	20240514	154400	31255855	2715	2715	2715	2715	0
317	20240514	154300	31255855	2715	2715	2715	2715	0
318	20240514	154200	31255855	2715	2715	2715	2715	0
319	20240514	154100	31255855	2715	2715	2715	2715	0
320	20240514	154000	31255855	2715	2715	2715	2715	0
321	20240514	153900	31255855	2715	2715	2715	2715	0
322	20240514	153800	31255855	2715	2715	2715	2715	0
323	20240514	153700	31255855	2715	2715	2715	2715	0
324	20240514	153600	31255855	2715	2715	2715	2715	0
325	20240514	153500	31255855	2715	2715	2715	2715	0
326	20240514	153400	31255855	2715	2715	2715	2715	0
327	20240514	153300	31255855	2715	2715	2715	2715	0
328	20240514	153200	31255855	2715	2715	2715	2715	0
329	20240514	153100	31255855	2715	2715	2715	2715	0
330	20240514	153000	31255855	2715	2715	2715	2715	39
331	20240514	152900	31149970	2685	2685	2685	2685	0
332	20240514	152800	31149970	2685	2685	2685	2685	0
333	20240514	152700	31149970	2685	2685	2685	2685	0
334	20240514	152600	31149970	2685	2685	2685	2685	0
335	20240514	152500	31149970	2685	2685	2685	2685	0
336	20240514	152400	31149970	2685	2685	2685	2685	0
337	20240514	152300	31149970	2685	2685	2685	2685	0
338	20240514	152200	31149970	2685	2685	2685	2685	0
339	20240514	152100	31149970	2685	2685	2685	2685	0
340	20240514	152000	31149970	2685	2685	2685	2685	0
341	20240514	151900	31149970	2685	2725	2725	2685	82
342	20240514	151800	30929385	2725	2725	2725	2725	1
343	20240514	151700	30926660	2725	2725	2725	2725	0
344	20240514	151600	30926660	2725	2725	2725	2725	1
345	20240514	151500	30923935	2690	2690	2690	2690	1
346	20240514	151400	30921245	2725	2685	2725	2685	230
347	20240514	151300	30297465	2685	2685	2685	2685	0
348	20240514	151200	30297465	2685	2685	2685	2685	0
349	20240514	151100	30297465	2685	2685	2685	2685	0
350	20240514	151000	30297465	2685	2685	2685	2685	0
351	20240514	150900	30297465	2685	2685	2685	2685	0
352	20240514	150800	30297465	2685	2685	2685	2685	0
353	20240514	150700	30297465	2685	2685	2685	2685	36
354	20240514	150600	30200805	2680	2680	2680	2680	0
355	20240514	150500	30200805	2680	2680	2680	2680	0
356	20240514	150400	30200805	2680	2680	2680	2680	0
357	20240514	150300	30200805	2680	2680	2680	2680	16
358	20240514	150200	30157925	2680	2680	2680	2680	0
359	20240514	150100	30157925	2680	2680	2680	2680	0
360	20240514	150000	30157925	2680	2680	2680	2680	0
361	20240514	145900	30157925	2680	2680	2680	2680	0
362	20240514	145800	30157925	2680	2705	2705	2680	745
363	20240514	145700	28158870	2715	2715	2715	2715	0
364	20240514	145600	28158870	2715	2715	2715	2715	0
365	20240514	145500	28158870	2715	2715	2715	2715	0
366	20240514	145400	28158870	2715	2715	2715	2715	0
367	20240514	145300	28158870	2715	2715	2715	2715	0
368	20240514	145200	28158870	2715	2715	2715	2715	0
369	20240514	145100	28158870	2715	2715	2715	2715	0
370	20240514	145000	28158870	2715	2715	2715	2715	0
371	20240514	144900	28158870	2715	2715	2715	2715	0
372	20240514	144800	28158870	2715	2715	2715	2715	40
373	20240514	144700	28050270	2715	2715	2715	2715	0
374	20240514	144600	28050270	2715	2715	2715	2715	0
375	20240514	144500	28050270	2715	2715	2715	2715	0
376	20240514	144400	28050270	2715	2715	2715	2715	0
377	20240514	144300	28050270	2715	2715	2715	2715	0
378	20240514	144200	28050270	2715	2715	2715	2715	0
379	20240514	144100	28050270	2715	2715	2715	2715	0
380	20240514	144000	28050270	2715	2715	2715	2715	1
381	20240514	143900	28047555	2720	2720	2720	2720	0
382	20240514	143800	28047555	2720	2720	2720	2720	0
383	20240514	143700	28047555	2720	2720	2720	2720	0
384	20240514	143600	28047555	2720	2720	2720	2720	0
385	20240514	143500	28047555	2720	2720	2720	2720	15
386	20240514	143400	28006755	2725	2725	2725	2725	0
387	20240514	143300	28006755	2725	2725	2725	2725	0
388	20240514	143200	28006755	2725	2725	2725	2725	0
389	20240514	143100	28006755	2725	2725	2725	2725	0
390	20240514	143000	28006755	2725	2725	2725	2725	0
391	20240514	142900	28006755	2725	2725	2725	2725	0
392	20240514	142800	28006755	2725	2725	2725	2725	0
393	20240514	142700	28006755	2725	2725	2725	2725	0
394	20240514	142600	28006755	2725	2725	2725	2725	0
395	20240514	142500	28006755	2725	2725	2725	2725	0
396	20240514	142400	28006755	2725	2725	2725	2725	0
397	20240514	142300	28006755	2725	2725	2725	2725	0
398	20240514	142200	28006755	2725	2725	2725	2725	0
399	20240514	142100	28006755	2725	2725	2725	2725	21
400	20240514	142000	27949530	2720	2720	2720	2720	1
401	20240514	141900	27946810	2725	2725	2725	2725	0
402	20240514	141800	27946810	2725	2725	2725	2725	0
403	20240514	141700	27946810	2725	2725	2725	2725	0
404	20240514	141600	27946810	2725	2725	2725	2725	0
405	20240514	141500	27946810	2725	2725	2725	2725	0
406	20240514	141400	27946810	2725	2725	2725	2725	0
407	20240514	141300	27946810	2725	2725	2725	2725	0
408	20240514	141200	27946810	2725	2725	2725	2725	0
409	20240514	141100	27946810	2725	2725	2725	2725	1
410	20240514	141000	27944085	2680	2680	2680	2680	0
411	20240514	140900	27944085	2680	2680	2680	2680	0
412	20240514	140800	27944085	2680	2680	2680	2680	0
413	20240514	140700	27944085	2680	2680	2680	2680	0
414	20240514	140600	27944085	2680	2680	2680	2680	0
415	20240514	140500	27944085	2680	2680	2680	2680	0
416	20240514	140400	27944085	2680	2680	2680	2680	0
417	20240514	140300	27944085	2680	2680	2680	2680	0
418	20240514	140200	27944085	2680	2680	2680	2680	0
419	20240514	140100	27944085	2680	2680	2680	2680	0
420	20240514	140000	27944085	2680	2680	2680	2680	0
421	20240514	135900	27944085	2680	2680	2680	2680	299
422	20240514	135800	27142765	2685	2690	2690	2685	97
423	20240514	135700	26882260	2690	2690	2690	2690	55
424	20240514	135600	26734310	2690	2690	2690	2690	0
425	20240514	135500	26734310	2690	2690	2690	2690	100
426	20240514	135400	26465310	2730	2730	2730	2730	0
427	20240514	135300	26465310	2730	2730	2730	2730	0
428	20240514	135200	26465310	2730	2730	2730	2730	0
429	20240514	135100	26465310	2730	2730	2730	2730	0
430	20240514	135000	26465310	2730	2730	2730	2730	0
431	20240514	134900	26465310	2730	2730	2730	2730	0
432	20240514	134800	26465310	2730	2730	2730	2730	0
433	20240514	134700	26465310	2730	2730	2730	2730	0
434	20240514	134600	26465310	2730	2730	2730	2730	0
435	20240514	134500	26465310	2730	2730	2730	2730	0
436	20240514	134400	26465310	2730	2730	2730	2730	152
437	20240514	134300	26050350	2730	2730	2730	2730	0
438	20240514	134200	26050350	2730	2730	2730	2730	0
439	20240514	134100	26050350	2730	2730	2730	2730	0
440	20240514	134000	26050350	2730	2730	2730	2730	0
441	20240514	133900	26050350	2730	2730	2730	2730	0
442	20240514	133800	26050350	2730	2730	2730	2730	0
443	20240514	133700	26050350	2730	2730	2730	2730	0
444	20240514	133600	26050350	2730	2730	2730	2730	0
445	20240514	133500	26050350	2730	2730	2730	2730	24
446	20240514	133400	25984830	2730	2730	2730	2730	0
447	20240514	133300	25984830	2730	2730	2730	2730	0
448	20240514	133200	25984830	2730	2730	2730	2730	24
449	20240514	133100	25919310	2740	2740	2740	2740	0
450	20240514	133000	25919310	2740	2740	2740	2740	0
451	20240514	132900	25919310	2740	2740	2740	2740	0
452	20240514	132800	25919310	2740	2740	2740	2740	0
453	20240514	132700	25919310	2740	2740	2740	2740	0
454	20240514	132600	25919310	2740	2740	2740	2740	0
455	20240514	132500	25919310	2740	2740	2740	2740	0
456	20240514	132400	25919310	2740	2740	2740	2740	0
457	20240514	132300	25919310	2740	2740	2740	2740	0
458	20240514	132200	25919310	2740	2740	2740	2740	0
459	20240514	132100	25919310	2740	2740	2740	2740	0
460	20240514	132000	25919310	2740	2740	2740	2740	0
461	20240514	131900	25919310	2740	2740	2740	2740	0
462	20240514	131800	25919310	2740	2740	2740	2740	0
463	20240514	131700	25919310	2740	2740	2740	2740	0
464	20240514	131600	25919310	2740	2740	2740	2740	0
465	20240514	131500	25919310	2740	2740	2740	2740	1
466	20240514	131400	25916570	2675	2675	2675	2675	0
467	20240514	131300	25916570	2675	2675	2675	2675	0
468	20240514	131200	25916570	2675	2705	2705	2675	550
469	20240514	131100	24436865	2710	2710	2710	2710	0
470	20240514	131000	24436865	2710	2710	2710	2710	0
471	20240514	130900	24436865	2710	2710	2710	2710	0
472	20240514	130800	24436865	2710	2710	2710	2710	0
473	20240514	130700	24436865	2710	2710	2710	2710	0
474	20240514	130600	24436865	2710	2710	2710	2710	0
475	20240514	130500	24436865	2710	2710	2710	2710	0
476	20240514	130400	24436865	2710	2710	2710	2710	0
477	20240514	130300	24436865	2710	2710	2710	2710	0
478	20240514	130200	24436865	2710	2710	2710	2710	0
479	20240514	130100	24436865	2710	2710	2710	2710	0
480	20240514	130000	24436865	2710	2710	2710	2710	0
481	20240514	125900	24436865	2710	2710	2710	2710	0
482	20240514	125800	24436865	2710	2710	2710	2710	0
483	20240514	125700	24436865	2710	2710	2710	2710	0
484	20240514	125600	24436865	2710	2710	2710	2710	0
485	20240514	125500	24436865	2710	2710	2710	2710	0
486	20240514	125400	24436865	2710	2745	2755	2710	41
487	20240514	125300	24324520	2745	2745	2745	2745	86
488	20240514	125200	24088450	2745	2745	2745	2745	0
489	20240514	125100	24088450	2745	2740	2745	2740	28
490	20240514	125000	24011725	2740	2740	2740	2740	1
491	20240514	124900	24008985	2705	2705	2705	2705	0
492	20240514	124800	24008985	2705	2705	2705	2705	0
493	20240514	124700	24008985	2705	2705	2705	2705	0
494	20240514	124600	24008985	2705	2705	2705	2705	0
495	20240514	124500	24008985	2705	2705	2705	2705	0
496	20240514	124400	24008985	2705	2705	2705	2705	0
497	20240514	124300	24008985	2705	2705	2705	2705	0
498	20240514	124200	24008985	2705	2705	2705	2705	6
499	20240514	124100	23992755	2705	2705	2705	2705	34
500	20240514	124000	23900785	2700	2700	2700	2700	0
501	20240514	123900	23900785	2700	2700	2700	2700	0
502	20240514	123800	23900785	2700	2700	2700	2700	0
503	20240514	123700	23900785	2700	2700	2700	2700	0
504	20240514	123600	23900785	2700	2700	2700	2700	0
505	20240514	123500	23900785	2700	2700	2700	2700	0
506	20240514	123400	23900785	2700	2700	2700	2700	0
507	20240514	123300	23900785	2700	2700	2700	2700	0
508	20240514	123200	23900785	2700	2700	2700	2700	177
509	20240514	123100	23422885	2700	2700	2700	2700	166
510	20240514	123000	22974685	2700	2700	2700	2700	0
511	20240514	122900	22974685	2700	2700	2700	2700	0
512	20240514	122800	22974685	2700	2700	2700	2700	0
513	20240514	122700	22974685	2700	2700	2700	2700	3
514	20240514	122600	22966585	2700	2700	2700	2700	14
515	20240514	122500	22928785	2700	2700	2700	2700	2
516	20240514	122400	22923385	2700	2700	2700	2700	0
517	20240514	122300	22923385	2700	2700	2700	2700	0
518	20240514	122200	22923385	2700	2700	2700	2700	0
519	20240514	122100	22923385	2700	2700	2700	2700	0
520	20240514	122000	22923385	2700	2700	2700	2700	0
521	20240514	121900	22923385	2700	2700	2700	2700	15
522	20240514	121800	22882885	2700	2700	2700	2700	0
523	20240514	121700	22882885	2700	2700	2700	2700	0
524	20240514	121600	22882885	2700	2700	2700	2700	0
525	20240514	121500	22882885	2700	2700	2700	2700	0
526	20240514	121400	22882885	2700	2700	2700	2700	0
527	20240514	121300	22882885	2700	2700	2700	2700	0
528	20240514	121200	22882885	2700	2700	2700	2700	0
529	20240514	121100	22882885	2700	2700	2700	2700	0
530	20240514	121000	22882885	2700	2700	2700	2700	0
531	20240514	120900	22882885	2700	2700	2700	2700	1
532	20240514	120800	22880185	2740	2740	2740	2740	0
533	20240514	120700	22880185	2740	2740	2740	2740	0
534	20240514	120600	22880185	2740	2740	2740	2740	1
535	20240514	120500	22877445	2740	2740	2740	2740	1
536	20240514	120400	22874705	2680	2680	2680	2680	0
537	20240514	120300	22874705	2680	2680	2680	2680	0
538	20240514	120200	22874705	2680	2680	2680	2680	0
539	20240514	120100	22874705	2680	2680	2680	2680	0
540	20240514	120000	22874705	2680	2730	2730	2680	260
541	20240514	115900	22176595	2730	2730	2730	2730	260
542	20240514	115800	21466795	2745	2745	2745	2745	0
543	20240514	115700	21466795	2745	2745	2745	2745	0
544	20240514	115600	21466795	2745	2745	2745	2745	0
545	20240514	115500	21466795	2745	2745	2745	2745	0
546	20240514	115400	21466795	2745	2745	2745	2745	0
547	20240514	115300	21466795	2745	2745	2745	2745	0
548	20240514	115200	21466795	2745	2745	2745	2745	0
549	20240514	115100	21466795	2745	2745	2745	2745	0
550	20240514	115000	21466795	2745	2745	2745	2745	0
551	20240514	114900	21466795	2745	2745	2745	2745	1
552	20240514	114800	21464050	2745	2745	2745	2745	1
553	20240514	114700	21461305	2745	2745	2745	2745	0
554	20240514	114600	21461305	2745	2745	2745	2745	0
555	20240514	114500	21461305	2745	2745	2745	2745	0
556	20240514	114400	21461305	2745	2740	2745	2740	2
557	20240514	114300	21455820	2740	2740	2740	2740	0
558	20240514	114200	21455820	2740	2740	2740	2740	98
559	20240514	114100	21187300	2740	2745	2745	2740	6
560	20240514	114000	21170835	2740	2745	2745	2740	7
561	20240514	113900	21151645	2745	2745	2745	2745	0
562	20240514	113800	21151645	2745	2745	2745	2745	0
563	20240514	113700	21151645	2745	2745	2745	2745	0
564	20240514	113600	21151645	2745	2745	2745	2745	0
565	20240514	113500	21151645	2745	2745	2745	2745	0
566	20240514	113400	21151645	2745	2745	2745	2745	0
567	20240514	113300	21151645	2745	2745	2745	2745	0
568	20240514	113200	21151645	2745	2745	2745	2745	0
569	20240514	113100	21151645	2745	2745	2745	2745	331
570	20240514	113000	20243050	2745	2745	2745	2745	0
571	20240514	112900	20243050	2745	2745	2745	2745	0
572	20240514	112800	20243050	2745	2745	2745	2745	2
573	20240514	112700	20237560	2740	2740	2740	2740	0
574	20240514	112600	20237560	2740	2740	2740	2740	486
575	20240514	112500	18905920	2735	2735	2735	2735	0
576	20240514	112400	18905920	2735	2735	2735	2735	0
577	20240514	112300	18905920	2735	2735	2735	2735	55
578	20240514	112200	18755495	2735	2735	2735	2735	700
579	20240514	112100	16840995	2735	2735	2735	2735	200
580	20240514	112000	16293995	2735	2705	2735	2705	768
581	20240514	111900	14211830	2700	2700	2700	2700	26
582	20240514	111800	14141630	2700	2680	2700	2680	211
583	20240514	111700	13576130	2675	2675	2675	2675	0
584	20240514	111600	13576130	2675	2675	2675	2675	0
585	20240514	111500	13576130	2675	2675	2675	2675	0
586	20240514	111400	13576130	2675	2675	2675	2675	0
587	20240514	111300	13576130	2675	2675	2675	2675	0
588	20240514	111200	13576130	2675	2675	2675	2675	0
589	20240514	111100	13576130	2675	2675	2675	2675	83
590	20240514	111000	13354105	2705	2705	2705	2705	0
591	20240514	110900	13354105	2705	2705	2705	2705	0
592	20240514	110800	13354105	2705	2705	2705	2705	0
593	20240514	110700	13354105	2705	2705	2705	2705	0
594	20240514	110600	13354105	2705	2705	2705	2705	0
595	20240514	110500	13354105	2705	2700	2705	2670	501
596	20240514	110400	12012155	2700	2700	2700	2700	3
597	20240514	110300	12004055	2705	2705	2705	2705	210
598	20240514	110200	11436005	2705	2705	2705	2705	0
599	20240514	110100	11436005	2705	2705	2705	2705	28
600	20240514	110000	11360265	2705	2705	2705	2705	0
601	20240514	105900	11360265	2705	2705	2705	2705	0
602	20240514	105800	11360265	2705	2705	2705	2705	0
603	20240514	105700	11360265	2705	2705	2705	2705	0
604	20240514	105600	11360265	2705	2705	2705	2705	0
605	20240514	105500	11360265	2705	2705	2705	2705	0
606	20240514	105400	11360265	2705	2705	2705	2705	1
607	20240514	105300	11357560	2705	2705	2705	2705	0
608	20240514	105200	11357560	2705	2705	2705	2705	0
609	20240514	105100	11357560	2705	2705	2705	2705	0
610	20240514	105000	11357560	2705	2705	2705	2705	0
611	20240514	104900	11357560	2705	2705	2705	2705	1
612	20240514	104800	11354855	2700	2700	2700	2700	0
613	20240514	104700	11354855	2700	2700	2700	2700	0
614	20240514	104600	11354855	2700	2700	2700	2700	18
615	20240514	104500	11306255	2700	2700	2700	2700	0
616	20240514	104400	11306255	2700	2700	2700	2700	0
617	20240514	104300	11306255	2700	2700	2700	2700	0
618	20240514	104200	11306255	2700	2700	2700	2700	0
619	20240514	104100	11306255	2700	2700	2700	2700	0
620	20240514	104000	11306255	2700	2700	2700	2700	0
621	20240514	103900	11306255	2700	2700	2700	2700	0
622	20240514	103800	11306255	2700	2700	2700	2700	5
623	20240514	103700	11292755	2700	2700	2700	2700	0
624	20240514	103600	11292755	2700	2675	2700	2675	402
625	20240514	103500	10217355	2700	2700	2700	2700	0
626	20240514	103400	10217355	2700	2700	2700	2700	18
627	20240514	103300	10168755	2700	2700	2700	2700	5
628	20240514	103200	10155255	2700	2700	2700	2700	1
629	20240514	103100	10152555	2680	2680	2680	2680	0
630	20240514	103000	10152555	2680	2680	2680	2680	0
631	20240514	102900	10152555	2680	2680	2680	2680	0
632	20240514	102800	10152555	2680	2680	2680	2680	0
633	20240514	102700	10152555	2680	2680	2680	2680	0
634	20240514	102600	10152555	2680	2680	2680	2680	0
635	20240514	102500	10152555	2680	2680	2680	2680	0
636	20240514	102400	10152555	2680	2695	2695	2680	2000
637	20240514	102300	4789525	2735	2735	2735	2735	0
638	20240514	102200	4789525	2735	2730	2735	2730	38
639	20240514	102100	4685685	2690	2690	2690	2690	0
640	20240514	102000	4685685	2690	2690	2690	2690	0
641	20240514	101900	4685685	2690	2690	2690	2690	0
642	20240514	101800	4685685	2690	2690	2690	2690	0
643	20240514	101700	4685685	2690	2690	2690	2690	0
644	20240514	101600	4685685	2690	2690	2690	2690	10
645	20240514	101500	4658785	2690	2690	2690	2690	0
646	20240514	101400	4658785	2690	2690	2690	2690	0
647	20240514	101300	4658785	2690	2690	2690	2690	0
648	20240514	101200	4658785	2690	2690	2690	2690	0
649	20240514	101100	4658785	2690	2690	2690	2690	0
650	20240514	101000	4658785	2690	2735	2735	2690	31
651	20240514	100900	4574495	2740	2740	2740	2740	0
652	20240514	100800	4574495	2740	2740	2740	2740	0
653	20240514	100700	4574495	2740	2740	2740	2740	0
654	20240514	100600	4574495	2740	2740	2740	2740	0
655	20240514	100500	4574495	2740	2740	2740	2740	0
656	20240514	100400	4574495	2740	2740	2740	2740	0
657	20240514	100300	4574495	2740	2740	2740	2740	0
658	20240514	100200	4574495	2740	2740	2740	2740	0
659	20240514	100100	4574495	2740	2740	2740	2740	0
660	20240514	100000	4574495	2740	2740	2740	2740	37
661	20240514	095900	4473115	2680	2680	2680	2680	0
662	20240514	095800	4473115	2680	2740	2740	2680	915
663	20240514	095700	2007635	2745	2745	2745	2745	10
664	20240514	095600	1980185	2745	2745	2745	2745	0
665	20240514	095500	1980185	2745	2745	2745	2745	0
666	20240514	095400	1980185	2745	2745	2745	2745	3
667	20240514	095300	1971950	2745	2745	2745	2745	1
668	20240514	095200	1969205	2745	2745	2745	2745	0
669	20240514	095100	1969205	2745	2745	2745	2745	0
670	20240514	095000	1969205	2745	2745	2745	2745	0
671	20240514	094900	1969205	2745	2745	2745	2745	0
672	20240514	094800	1969205	2745	2745	2745	2745	0
673	20240514	094700	1969205	2745	2745	2745	2745	0
674	20240514	094600	1969205	2745	2745	2745	2745	0
675	20240514	094500	1969205	2745	2745	2745	2745	0
676	20240514	094400	1969205	2745	2745	2745	2745	0
677	20240514	094300	1969205	2745	2745	2745	2745	0
678	20240514	094200	1969205	2745	2745	2745	2745	8
679	20240514	094100	1947245	2745	2745	2745	2745	0
680	20240514	094000	1947245	2745	2745	2745	2745	0
681	20240514	093900	1947245	2745	2745	2745	2745	0
682	20240514	093800	1947245	2745	2745	2745	2745	80
683	20240514	093700	1727645	2745	2745	2745	2745	0
684	20240514	093600	1727645	2745	2745	2745	2745	0
685	20240514	093500	1727645	2745	2745	2745	2745	50
686	20240514	093400	1590395	2745	2745	2745	2745	4
687	20240514	093300	1579415	2745	2745	2745	2745	0
688	20240514	093200	1579415	2745	2745	2745	2745	0
689	20240514	093100	1579415	2745	2745	2745	2745	0
690	20240514	093000	1579415	2745	2730	2745	2730	10
691	20240514	092900	1552100	2730	2730	2730	2730	0
692	20240514	092800	1552100	2730	2730	2730	2730	0
693	20240514	092700	1552100	2730	2730	2730	2730	0
694	20240514	092600	1552100	2730	2730	2730	2730	0
695	20240514	092500	1552100	2730	2730	2730	2730	1
696	20240514	092400	1549370	2730	2730	2730	2730	0
697	20240514	092300	1549370	2730	2740	2740	2730	8
698	20240514	092200	1527510	2745	2745	2745	2745	0
699	20240514	092100	1527510	2745	2745	2745	2745	0
700	20240514	092000	1527510	2745	2745	2745	2745	0
701	20240514	091900	1527510	2745	2745	2745	2745	0
702	20240514	091800	1527510	2745	2745	2745	2745	51
703	20240514	091700	1387515	2745	2745	2745	2745	0
704	20240514	091600	1387515	2745	2745	2745	2745	0
705	20240514	091500	1387515	2745	2745	2745	2745	0
706	20240514	091400	1387515	2745	2745	2745	2745	0
707	20240514	091300	1387515	2745	2745	2745	2745	0
708	20240514	091200	1387515	2745	2745	2745	2745	1
709	20240514	091100	1384770	2740	2740	2740	2740	1
710	20240514	091000	1382030	2745	2745	2745	2745	1
711	20240514	090900	1379285	2730	2730	2730	2730	0
712	20240514	090800	1379285	2730	2730	2730	2730	0
713	20240514	090700	1379285	2730	2730	2730	2730	0
714	20240514	090600	1379285	2730	2730	2730	2730	0
715	20240514	090500	1379285	2730	2730	2730	2730	1
716	20240514	090400	1376555	2765	2765	2765	2765	0
717	20240514	090300	1376555	2765	2765	2765	2765	0
718	20240514	090200	1376555	2765	2765	2765	2765	0
719	20240514	090100	1376555	2765	2765	2765	2765	0
720	20240514	090000	1376555	2765	2730	2765	2655	512