KissMeData/099410/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	200300	565214645	2990	2990	2990	2990	1523
3	20240514	200200	565214645	2990	2990	2990	2990	0
4	20240514	200100	565214645	2990	2990	2990	2990	0
5	20240514	200000	565214645	2990	2990	2990	2990	0
6	20240514	195900	565214645	2990	2990	2990	2990	0
7	20240514	195800	565214645	2990	2990	2990	2990	0
8	20240514	195700	565214645	2990	2990	2990	2990	0
9	20240514	195600	565214645	2990	2990	2990	2990	0
10	20240514	195500	565214645	2990	2990	2990	2990	0
11	20240514	195400	565214645	2990	2990	2990	2990	0
12	20240514	195300	565214645	2990	2990	2990	2990	0
13	20240514	195200	565214645	2990	2990	2990	2990	0
14	20240514	195100	565214645	2990	2990	2990	2990	0
15	20240514	195000	565214645	2990	2990	2990	2990	0
16	20240514	194900	565214645	2990	2990	2990	2990	0
17	20240514	194800	565214645	2990	2990	2990	2990	0
18	20240514	194700	565214645	2990	2990	2990	2990	0
19	20240514	194600	565214645	2990	2990	2990	2990	0
20	20240514	194500	565214645	2990	2990	2990	2990	0
21	20240514	194400	565214645	2990	2990	2990	2990	0
22	20240514	194300	565214645	2990	2990	2990	2990	0
23	20240514	194200	565214645	2990	2990	2990	2990	0
24	20240514	194100	565214645	2990	2990	2990	2990	0
25	20240514	194000	565214645	2990	2990	2990	2990	0
26	20240514	193900	565214645	2990	2990	2990	2990	0
27	20240514	193800	565214645	2990	2990	2990	2990	0
28	20240514	193700	565214645	2990	2990	2990	2990	0
29	20240514	193600	565214645	2990	2990	2990	2990	0
30	20240514	193500	565214645	2990	2990	2990	2990	0
31	20240514	193400	565214645	2990	2990	2990	2990	0
32	20240514	193300	565214645	2990	2990	2990	2990	1523
33	20240514	193200	565214645	2990	2990	2990	2990	0
34	20240514	193100	565214645	2990	2990	2990	2990	0
35	20240514	193000	565214645	2990	2990	2990	2990	0
36	20240514	192900	565214645	2990	2990	2990	2990	0
37	20240514	192800	565214645	2990	2990	2990	2990	0
38	20240514	192700	565214645	2990	2990	2990	2990	0
39	20240514	192600	565214645	2990	2990	2990	2990	0
40	20240514	192500	565214645	2990	2990	2990	2990	0
41	20240514	192400	565214645	2990	2990	2990	2990	0
42	20240514	192300	565214645	2990	2990	2990	2990	0
43	20240514	192200	565214645	2990	2990	2990	2990	0
44	20240514	192100	565214645	2990	2990	2990	2990	0
45	20240514	192000	565214645	2990	2990	2990	2990	0
46	20240514	191900	565214645	2990	2990	2990	2990	0
47	20240514	191800	565214645	2990	2990	2990	2990	0
48	20240514	191700	565214645	2990	2990	2990	2990	0
49	20240514	191600	565214645	2990	2990	2990	2990	0
50	20240514	191500	565214645	2990	2990	2990	2990	0
51	20240514	191400	565214645	2990	2990	2990	2990	0
52	20240514	191300	565214645	2990	2990	2990	2990	0
53	20240514	191200	565214645	2990	2990	2990	2990	0
54	20240514	191100	565214645	2990	2990	2990	2990	0
55	20240514	191000	565214645	2990	2990	2990	2990	0
56	20240514	190900	565214645	2990	2990	2990	2990	0
57	20240514	190800	565214645	2990	2990	2990	2990	0
58	20240514	190700	565214645	2990	2990	2990	2990	0
59	20240514	190600	565214645	2990	2990	2990	2990	0
60	20240514	190500	565214645	2990	2990	2990	2990	0
61	20240514	190400	565214645	2990	2990	2990	2990	0
62	20240514	190300	565214645	2990	2990	2990	2990	1523
63	20240514	190200	565214645	2990	2990	2990	2990	0
64	20240514	190100	565214645	2990	2990	2990	2990	0
65	20240514	190000	565214645	2990	2990	2990	2990	0
66	20240514	185900	565214645	2990	2990	2990	2990	0
67	20240514	185800	565214645	2990	2990	2990	2990	0
68	20240514	185700	565214645	2990	2990	2990	2990	0
69	20240514	185600	565214645	2990	2990	2990	2990	0
70	20240514	185500	565214645	2990	2990	2990	2990	0
71	20240514	185400	565214645	2990	2990	2990	2990	0
72	20240514	185300	565214645	2990	2990	2990	2990	0
73	20240514	185200	565214645	2990	2990	2990	2990	0
74	20240514	185100	565214645	2990	2990	2990	2990	0
75	20240514	185000	565214645	2990	2990	2990	2990	0
76	20240514	184900	565214645	2990	2990	2990	2990	0
77	20240514	184800	565214645	2990	2990	2990	2990	0
78	20240514	184700	565214645	2990	2990	2990	2990	0
79	20240514	184600	565214645	2990	2990	2990	2990	0
80	20240514	184500	565214645	2990	2990	2990	2990	0
81	20240514	184400	565214645	2990	2990	2990	2990	0
82	20240514	184300	565214645	2990	2990	2990	2990	0
83	20240514	184200	565214645	2990	2990	2990	2990	0
84	20240514	184100	565214645	2990	2990	2990	2990	0
85	20240514	184000	565214645	2990	2990	2990	2990	0
86	20240514	183900	565214645	2990	2990	2990	2990	0
87	20240514	183800	565214645	2990	2990	2990	2990	0
88	20240514	183700	565214645	2990	2990	2990	2990	0
89	20240514	183600	565214645	2990	2990	2990	2990	0
90	20240514	183500	565214645	2990	2990	2990	2990	0
91	20240514	183400	565214645	2990	2990	2990	2990	0
92	20240514	183300	565214645	2990	2990	2990	2990	1523
93	20240514	183200	565214645	2990	2990	2990	2990	0
94	20240514	183100	565214645	2990	2990	2990	2990	0
95	20240514	183000	565214645	2990	2990	2990	2990	0
96	20240514	182900	565214645	2990	2990	2990	2990	0
97	20240514	182800	565214645	2990	2990	2990	2990	0
98	20240514	182700	565214645	2990	2990	2990	2990	0
99	20240514	182600	565214645	2990	2990	2990	2990	0
100	20240514	182500	565214645	2990	2990	2990	2990	0
101	20240514	182400	565214645	2990	2990	2990	2990	0
102	20240514	182300	565214645	2990	2990	2990	2990	0
103	20240514	182200	565214645	2990	2990	2990	2990	0
104	20240514	182100	565214645	2990	2990	2990	2990	0
105	20240514	182000	565214645	2990	2990	2990	2990	0
106	20240514	181900	565214645	2990	2990	2990	2990	0
107	20240514	181800	565214645	2990	2990	2990	2990	0
108	20240514	181700	565214645	2990	2990	2990	2990	0
109	20240514	181600	565214645	2990	2990	2990	2990	0
110	20240514	181500	565214645	2990	2990	2990	2990	0
111	20240514	181400	565214645	2990	2990	2990	2990	0
112	20240514	181300	565214645	2990	2990	2990	2990	0
113	20240514	181200	565214645	2990	2990	2990	2990	0
114	20240514	181100	565214645	2990	2990	2990	2990	0
115	20240514	181000	565214645	2990	2990	2990	2990	0
116	20240514	180900	565214645	2990	2990	2990	2990	0
117	20240514	180800	565214645	2990	2990	2990	2990	0
118	20240514	180700	565214645	2990	2990	2990	2990	0
119	20240514	180600	565214645	2990	2990	2990	2990	0
120	20240514	180500	565214645	2990	2990	2990	2990	0
121	20240514	180400	565214645	2990	2990	2990	2990	0
122	20240514	180300	565214645	2990	2990	2990	2990	1523
123	20240514	180200	565214645	2990	2990	2990	2990	0
124	20240514	180100	565214645	2990	2990	2990	2990	0
125	20240514	180000	565214645	2990	2990	2990	2990	0
126	20240514	175900	565214645	2990	2990	2990	2990	0
127	20240514	175800	565214645	2990	2990	2990	2990	0
128	20240514	175700	565214645	2990	2990	2990	2990	0
129	20240514	175600	565214645	2990	2990	2990	2990	0
130	20240514	175500	565214645	2990	2990	2990	2990	0
131	20240514	175400	565214645	2990	2990	2990	2990	0
132	20240514	175300	565214645	2990	2990	2990	2990	0
133	20240514	175200	565214645	2990	2990	2990	2990	0
134	20240514	175100	565214645	2990	2990	2990	2990	0
135	20240514	175000	565214645	2990	2990	2990	2990	0
136	20240514	174900	565214645	2990	2990	2990	2990	0
137	20240514	174800	565214645	2990	2990	2990	2990	0
138	20240514	174700	565214645	2990	2990	2990	2990	0
139	20240514	174600	565214645	2990	2990	2990	2990	0
140	20240514	174500	565214645	2990	2990	2990	2990	0
141	20240514	174400	565214645	2990	2990	2990	2990	0
142	20240514	174300	565214645	2990	2990	2990	2990	0
143	20240514	174200	565214645	2990	2990	2990	2990	0
144	20240514	174100	565214645	2990	2990	2990	2990	0
145	20240514	174000	565214645	2990	2990	2990	2990	0
146	20240514	173900	565214645	2990	2990	2990	2990	0
147	20240514	173800	565214645	2990	2990	2990	2990	0
148	20240514	173700	565214645	2990	2990	2990	2990	0
149	20240514	173600	565214645	2990	2990	2990	2990	0
150	20240514	173500	565214645	2990	2990	2990	2990	0
151	20240514	173400	565214645	2990	2990	2990	2990	0
152	20240514	173300	565214645	2990	2990	2990	2990	1523
153	20240514	173200	565214645	2990	2990	2990	2990	0
154	20240514	173100	565214645	2990	2990	2990	2990	0
155	20240514	173000	565214645	2990	2990	2990	2990	0
156	20240514	172900	565214645	2990	2990	2990	2990	0
157	20240514	172800	565214645	2990	2990	2990	2990	0
158	20240514	172700	565214645	2990	2990	2990	2990	0
159	20240514	172600	565214645	2990	2990	2990	2990	0
160	20240514	172500	565214645	2990	2990	2990	2990	0
161	20240514	172400	565214645	2990	2990	2990	2990	0
162	20240514	172300	565214645	2990	2990	2990	2990	0
163	20240514	172200	565214645	2990	2990	2990	2990	0
164	20240514	172100	565214645	2990	2990	2990	2990	0
165	20240514	172000	565214645	2990	2990	2990	2990	0
166	20240514	171900	565214645	2990	2990	2990	2990	0
167	20240514	171800	565214645	2990	2990	2990	2990	0
168	20240514	171700	565214645	2990	2990	2990	2990	0
169	20240514	171600	565214645	2990	2990	2990	2990	0
170	20240514	171500	565214645	2990	2990	2990	2990	0
171	20240514	171400	565214645	2990	2990	2990	2990	0
172	20240514	171300	565214645	2990	2990	2990	2990	0
173	20240514	171200	565214645	2990	2990	2990	2990	0
174	20240514	171100	565214645	2990	2990	2990	2990	0
175	20240514	171000	565214645	2990	2990	2990	2990	0
176	20240514	170900	565214645	2990	2990	2990	2990	0
177	20240514	170800	565214645	2990	2990	2990	2990	0
178	20240514	170700	565214645	2990	2990	2990	2990	0
179	20240514	170600	565214645	2990	2990	2990	2990	0
180	20240514	170500	565214645	2990	2990	2990	2990	0
181	20240514	170400	565214645	2990	2990	2990	2990	0
182	20240514	170300	565214645	2990	2990	2990	2990	1523
183	20240514	170200	565214645	2990	2990	2990	2990	0
184	20240514	170100	565214645	2990	2990	2990	2990	0
185	20240514	170000	565214645	2990	2990	2990	2990	0
186	20240514	165900	565214645	2990	2990	2990	2990	0
187	20240514	165800	565214645	2990	2990	2990	2990	0
188	20240514	165700	565214645	2990	2990	2990	2990	0
189	20240514	165600	565214645	2990	2990	2990	2990	0
190	20240514	165500	565214645	2990	2990	2990	2990	0
191	20240514	165400	565214645	2990	2990	2990	2990	0
192	20240514	165300	565214645	2990	2990	2990	2990	0
193	20240514	165200	565214645	2990	2990	2990	2990	0
194	20240514	165100	565214645	2990	2990	2990	2990	0
195	20240514	165000	565214645	2990	2990	2990	2990	0
196	20240514	164900	565214645	2990	2990	2990	2990	0
197	20240514	164800	565214645	2990	2990	2990	2990	0
198	20240514	164700	565214645	2990	2990	2990	2990	0
199	20240514	164600	565214645	2990	2990	2990	2990	0
200	20240514	164500	565214645	2990	2990	2990	2990	0
201	20240514	164400	565214645	2990	2990	2990	2990	0
202	20240514	164300	565214645	2990	2990	2990	2990	0
203	20240514	164200	565214645	2990	2990	2990	2990	0
204	20240514	164100	565214645	2990	2990	2990	2990	0
205	20240514	164000	565214645	2990	2990	2990	2990	0
206	20240514	163900	565214645	2990	2990	2990	2990	0
207	20240514	163800	565214645	2990	2990	2990	2990	0
208	20240514	163700	565214645	2990	2990	2990	2990	0
209	20240514	163600	565214645	2990	2990	2990	2990	0
210	20240514	163500	565214645	2990	2990	2990	2990	0
211	20240514	163400	565214645	2990	2990	2990	2990	0
212	20240514	163300	565214645	2990	2990	2990	2990	1523
213	20240514	163200	565214645	2990	2990	2990	2990	0
214	20240514	163100	565214645	2990	2990	2990	2990	0
215	20240514	163000	565214645	2990	2990	2990	2990	0
216	20240514	162900	565214645	2990	2990	2990	2990	0
217	20240514	162800	565214645	2990	2990	2990	2990	0
218	20240514	162700	565214645	2990	2990	2990	2990	0
219	20240514	162600	565214645	2990	2990	2990	2990	0
220	20240514	162500	565214645	2990	2990	2990	2990	0
221	20240514	162400	565214645	2990	2990	2990	2990	0
222	20240514	162300	565214645	2990	2990	2990	2990	0
223	20240514	162200	565214645	2990	2990	2990	2990	0
224	20240514	162100	565214645	2990	2990	2990	2990	0
225	20240514	162000	565214645	2990	2990	2990	2990	0
226	20240514	161900	565214645	2990	2990	2990	2990	0
227	20240514	161800	565214645	2990	2990	2990	2990	0
228	20240514	161700	565214645	2990	2990	2990	2990	0
229	20240514	161600	565214645	2990	2990	2990	2990	0
230	20240514	161500	565214645	2990	2990	2990	2990	0
231	20240514	161400	565214645	2990	2990	2990	2990	0
232	20240514	161300	565214645	2990	2990	2990	2990	0
233	20240514	161200	565214645	2990	2990	2990	2990	0
234	20240514	161100	565214645	2990	2990	2990	2990	0
235	20240514	161000	565214645	2990	2990	2990	2990	0
236	20240514	160900	565214645	2990	2990	2990	2990	0
237	20240514	160800	565214645	2990	2990	2990	2990	0
238	20240514	160700	565214645	2990	2990	2990	2990	0
239	20240514	160600	565214645	2990	2990	2990	2990	0
240	20240514	160500	565214645	2990	2990	2990	2990	0
241	20240514	160400	565214645	2990	2990	2990	2990	0
242	20240514	160300	565214645	2990	2990	2990	2990	1523
243	20240514	160200	565214645	2990	2990	2990	2990	0
244	20240514	160100	565214645	2990	2990	2990	2990	0
245	20240514	160000	565214645	2990	2990	2990	2990	0
246	20240514	155900	565214645	2990	2990	2990	2990	0
247	20240514	155800	565214645	2990	2990	2990	2990	0
248	20240514	155700	565214645	2990	2990	2990	2990	0
249	20240514	155600	565214645	2990	2990	2990	2990	0
250	20240514	155500	565214645	2990	2990	2990	2990	0
251	20240514	155400	565214645	2990	2990	2990	2990	0
252	20240514	155300	565214645	2990	2990	2990	2990	0
253	20240514	155200	565214645	2990	2990	2990	2990	0
254	20240514	155100	565214645	2990	2990	2990	2990	0
255	20240514	155000	565214645	2990	2990	2990	2990	0
256	20240514	154900	565214645	2990	2990	2990	2990	0
257	20240514	154800	565214645	2990	2990	2990	2990	0
258	20240514	154700	565214645	2990	2990	2990	2990	0
259	20240514	154600	565214645	2990	2990	2990	2990	0
260	20240514	154500	565214645	2990	2990	2990	2990	0
261	20240514	154400	565214645	2990	2990	2990	2990	0
262	20240514	154300	565214645	2990	2990	2990	2990	0
263	20240514	154200	565214645	2990	2990	2990	2990	0
264	20240514	154100	565214645	2990	2990	2990	2990	0
265	20240514	154000	565214645	2990	2990	2990	2990	0
266	20240514	153900	565214645	2990	2990	2990	2990	0
267	20240514	153800	565214645	2990	2990	2990	2990	0
268	20240514	153700	565214645	2990	2990	2990	2990	0
269	20240514	153600	565214645	2990	2990	2990	2990	0
270	20240514	153500	565214645	2990	2990	2990	2990	0
271	20240514	153400	565214645	2990	2990	2990	2990	0
272	20240514	153300	565214645	2990	2990	2990	2990	1523
273	20240514	153200	565214645	2990	2990	2990	2990	0
274	20240514	153100	565214645	2990	2990	2990	2990	0
275	20240514	153000	565214645	2990	2990	2990	2990	1523
276	20240514	152900	560660875	3010	3010	3010	3010	0
277	20240514	152800	560660875	3010	3010	3010	3010	0
278	20240514	152700	560660875	3010	3010	3010	3010	0
279	20240514	152600	560660875	3010	3010	3010	3010	0
280	20240514	152500	560660875	3010	3010	3010	3010	0
281	20240514	152400	560660875	3010	3010	3010	3010	0
282	20240514	152300	560660875	3010	3010	3010	3010	0
283	20240514	152200	560660875	3010	3010	3010	3010	0
284	20240514	152100	560660875	3010	3010	3010	3010	0
285	20240514	152000	560660875	3010	3010	3010	3010	0
286	20240514	151900	560660875	3010	2990	3010	2990	51
287	20240514	151800	560508365	3010	2990	3010	2990	26
288	20240514	151700	560430605	3010	3000	3010	3000	270
289	20240514	151600	559619145	3000	2990	3000	2990	75
290	20240514	151500	559394395	3005	3005	3005	3005	0
291	20240514	151400	559394395	3005	3000	3005	3000	121
292	20240514	151300	559031020	3000	2990	3000	2990	440
293	20240514	151200	557715260	3000	2990	3000	2990	64
294	20240514	151100	557523580	2990	2990	2990	2990	0
295	20240514	151000	557523580	2990	3000	3000	2990	170
296	20240514	150900	557014605	2995	2995	2995	2995	0
297	20240514	150800	557014605	2995	2995	2995	2995	100
298	20240514	150700	556715105	2995	2995	2995	2995	0
299	20240514	150600	556715105	2995	2995	2995	2995	0
300	20240514	150500	556715105	2995	2995	2995	2995	909
301	20240514	150400	553992650	3005	3005	3005	3005	30
302	20240514	150300	553902500	2995	2995	2995	2995	5
303	20240514	150200	553887525	2995	2995	2995	2995	247
304	20240514	150100	553147760	2995	2995	2995	2995	0
305	20240514	150000	553147760	2995	2995	2995	2995	2
306	20240514	145900	553141770	2995	2995	2995	2995	0
307	20240514	145800	553141770	2995	3000	3000	2995	110
308	20240514	145700	552812270	3000	3000	3000	3000	0
309	20240514	145600	552812270	3000	3000	3000	3000	0
310	20240514	145500	552812270	3000	2995	3000	2995	825
311	20240514	145400	550337590	3000	3000	3000	3000	0
312	20240514	145300	550337590	3000	3000	3000	3000	133
313	20240514	145200	549938590	3000	3000	3000	3000	120
314	20240514	145100	549578590	3005	3005	3005	3005	0
315	20240514	145000	549578590	3005	3005	3005	3005	0
316	20240514	144900	549578590	3005	3005	3005	3005	0
317	20240514	144800	549578590	3005	3005	3005	3005	0
318	20240514	144700	549578590	3005	3005	3005	3000	510
319	20240514	144600	548048460	3005	3005	3005	3005	0
320	20240514	144500	548048460	3005	3005	3005	3005	0
321	20240514	144400	548048460	3005	3005	3005	3005	0
322	20240514	144300	548048460	3005	3005	3005	3005	0
323	20240514	144200	548048460	3005	3005	3005	3005	29
324	20240514	144100	547961315	3010	3010	3010	3010	0
325	20240514	144000	547961315	3010	3010	3010	3010	9
326	20240514	143900	547934225	3010	3010	3010	3010	0
327	20240514	143800	547934225	3010	3010	3010	3010	0
328	20240514	143700	547934225	3010	3010	3010	3010	20
329	20240514	143600	547874025	3010	3010	3010	3010	21
330	20240514	143500	547810815	3010	3010	3010	3010	64
331	20240514	143400	547618175	3020	3020	3020	3015	21
332	20240514	143300	547554850	3000	3000	3000	3000	0
333	20240514	143200	547554850	3000	3000	3000	3000	0
334	20240514	143100	547554850	3000	3000	3000	3000	10
335	20240514	143000	547524850	3000	3000	3000	3000	57
336	20240514	142900	547353850	3020	3020	3020	3020	64
337	20240514	142800	547160570	3000	3000	3000	3000	0
338	20240514	142700	547160570	3000	3000	3000	3000	0
339	20240514	142600	547160570	3000	3000	3000	3000	0
340	20240514	142500	547160570	3000	3000	3000	3000	64
341	20240514	142400	546968570	3000	3000	3000	3000	0
342	20240514	142300	546968570	3000	3020	3020	3000	359
343	20240514	142200	545891550	2990	2990	2990	2990	0
344	20240514	142100	545891550	2990	2990	2990	2990	0
345	20240514	142000	545891550	2990	2990	2990	2990	0
346	20240514	141900	545891550	2990	2990	2990	2990	0
347	20240514	141800	545891550	2990	2990	2990	2990	0
348	20240514	141700	545891550	2990	2990	2990	2990	0
349	20240514	141600	545891550	2990	3015	3015	2990	8556
350	20240514	141500	520181805	3020	3020	3020	3020	65
351	20240514	141400	519985505	3025	3030	3030	3025	400
352	20240514	141300	518774325	3030	3030	3030	3030	0
353	20240514	141200	518774325	3030	3030	3030	3030	350
354	20240514	141100	517713825	3030	3035	3035	3030	710
355	20240514	141000	515562520	3030	3030	3030	3030	0
356	20240514	140900	515562520	3030	3030	3030	3030	0
357	20240514	140800	515562520	3030	3030	3030	3030	0
358	20240514	140700	515562520	3030	3030	3030	3030	4
359	20240514	140600	515550400	3045	3040	3045	3040	1000
360	20240514	140500	512510325	3040	3040	3040	3040	0
361	20240514	140400	512510325	3040	3040	3040	3040	0
362	20240514	140300	512510325	3040	3040	3040	3040	0
363	20240514	140200	512510325	3040	3040	3040	3040	0
364	20240514	140100	512510325	3040	3040	3040	3040	0
365	20240514	140000	512510325	3040	3040	3040	3040	0
366	20240514	135900	512510325	3040	3040	3040	3040	1
367	20240514	135800	512507285	3045	3045	3045	3045	1
368	20240514	135700	512504240	3030	3030	3030	3030	150
369	20240514	135600	512049740	3030	3030	3030	3030	130
370	20240514	135500	511655840	3030	3030	3030	3030	65
371	20240514	135400	511458890	3035	3035	3035	3035	0
372	20240514	135300	511458890	3035	3030	3035	3030	406
373	20240514	135200	510226930	3030	3030	3030	3030	0
374	20240514	135100	510226930	3030	3030	3030	3030	0
375	20240514	135000	510226930	3030	3030	3030	3030	0
376	20240514	134900	510226930	3030	3030	3030	3030	0
377	20240514	134800	510226930	3030	3030	3030	3030	0
378	20240514	134700	510226930	3030	3030	3030	3030	0
379	20240514	134600	510226930	3030	3030	3030	3030	0
380	20240514	134500	510226930	3030	3030	3030	3030	0
381	20240514	134400	510226930	3030	3030	3030	3030	0
382	20240514	134300	510226930	3030	3030	3030	3030	523
383	20240514	134200	508642240	3025	3025	3025	3025	0
384	20240514	134100	508642240	3025	3025	3025	3025	0
385	20240514	134000	508642240	3025	3025	3025	3025	0
386	20240514	133900	508642240	3025	3025	3025	3025	29
387	20240514	133800	508554515	3025	3025	3025	3025	0
388	20240514	133700	508554515	3025	3025	3025	3025	7
389	20240514	133600	508533340	3025	3025	3025	3025	0
390	20240514	133500	508533340	3025	3025	3025	3025	58
391	20240514	133400	508357890	3025	3025	3025	3025	16
392	20240514	133300	508309490	3025	3025	3025	3025	0
393	20240514	133200	508309490	3025	3025	3025	3025	0
394	20240514	133100	508309490	3025	3020	3025	3020	380
395	20240514	133000	507160355	3015	3015	3015	3015	50
396	20240514	132900	507009605	3015	3015	3015	3015	0
397	20240514	132800	507009605	3015	3015	3015	3015	100
398	20240514	132700	506708105	3020	3020	3020	3020	427
399	20240514	132600	505418565	3020	3020	3020	3020	0
400	20240514	132500	505418565	3020	3020	3020	3020	0
401	20240514	132400	505418565	3020	3020	3020	3020	0
402	20240514	132300	505418565	3020	3020	3020	3020	0
403	20240514	132200	505418565	3020	3020	3020	3020	3
404	20240514	132100	505409505	3020	3020	3020	3020	0
405	20240514	132000	505409505	3020	3020	3020	3020	33
406	20240514	131900	505309845	3020	3020	3020	3020	100
407	20240514	131800	505007845	3025	3025	3025	3025	0
408	20240514	131700	505007845	3025	3025	3025	3025	0
409	20240514	131600	505007845	3025	3025	3025	3025	0
410	20240514	131500	505007845	3025	3025	3025	3025	1
411	20240514	131400	505004820	3030	3025	3030	3025	673
412	20240514	131300	502968905	3030	3030	3030	3030	0
413	20240514	131200	502968905	3030	3030	3030	3030	0
414	20240514	131100	502968905	3030	3030	3030	3030	0
415	20240514	131000	502968905	3030	3030	3030	3030	0
416	20240514	130900	502968905	3030	3030	3030	3030	0
417	20240514	130800	502968905	3030	3030	3030	3030	4
418	20240514	130700	502956785	3030	3030	3030	3030	0
419	20240514	130600	502956785	3030	3030	3030	3030	0
420	20240514	130500	502956785	3030	3025	3030	3025	206
421	20240514	130400	502332635	3025	3025	3025	3025	29
422	20240514	130300	502244910	3025	3025	3025	3025	0
423	20240514	130200	502244910	3025	3025	3025	3025	0
424	20240514	130100	502244910	3025	3025	3025	3025	0
425	20240514	130000	502244910	3025	3025	3025	3025	0
426	20240514	125900	502244910	3025	3025	3025	3025	0
427	20240514	125800	502244910	3025	3025	3025	3025	0
428	20240514	125700	502244910	3025	3025	3025	3025	0
429	20240514	125600	502244910	3025	3025	3025	3025	0
430	20240514	125500	502244910	3025	3025	3025	3025	65
431	20240514	125400	502048285	3025	3025	3025	3025	0
432	20240514	125300	502048285	3025	3025	3025	3025	0
433	20240514	125200	502048285	3025	3025	3025	3025	0
434	20240514	125100	502048285	3025	3025	3025	3025	0
435	20240514	125000	502048285	3025	3025	3025	3025	48
436	20240514	124900	501903085	3060	3060	3060	3060	0
437	20240514	124800	501903085	3060	3060	3060	3060	4
438	20240514	124700	501890845	3070	3070	3070	3070	0
439	20240514	124600	501890845	3070	3030	3070	3030	1935
440	20240514	124500	495996775	3020	3020	3020	3020	171
441	20240514	124400	495480355	3020	3020	3020	3020	1
442	20240514	124300	495477335	3025	3025	3025	3025	418
443	20240514	124200	494212885	3020	3020	3020	3020	100
444	20240514	124100	493910885	3025	3025	3025	3025	225
445	20240514	124000	493230260	3035	3035	3035	3035	9
446	20240514	123900	493202945	3035	3035	3035	3035	0
447	20240514	123800	493202945	3035	3035	3035	3035	0
448	20240514	123700	493202945	3035	3035	3035	3035	16
449	20240514	123600	493154385	3035	3035	3035	3035	0
450	20240514	123500	493154385	3035	3020	3035	3020	84
451	20240514	123400	492900420	3020	3020	3020	3020	20
452	20240514	123300	492840020	3020	3020	3020	3020	0
453	20240514	123200	492840020	3020	3020	3020	3020	30
454	20240514	123100	492749420	3010	3010	3010	3010	0
455	20240514	123000	492749420	3010	3010	3010	3010	100
456	20240514	122900	492448420	3010	3010	3010	3010	0
457	20240514	122800	492448420	3010	3010	3010	3010	0
458	20240514	122700	492448420	3010	3015	3015	3010	200
459	20240514	122600	491846350	3015	3015	3015	3015	0
460	20240514	122500	491846350	3015	3015	3015	3015	0
461	20240514	122400	491846350	3015	3015	3015	3015	0
462	20240514	122300	491846350	3015	3015	3015	3015	40
463	20240514	122200	491725750	3035	3035	3035	3035	0
464	20240514	122100	491725750	3035	3035	3035	3035	0
465	20240514	122000	491725750	3035	3035	3035	3035	0
466	20240514	121900	491725750	3035	3035	3035	3035	0
467	20240514	121800	491725750	3035	3035	3035	3035	2
468	20240514	121700	491719680	3035	3030	3035	3030	6
469	20240514	121600	491701475	3015	3015	3015	3015	0
470	20240514	121500	491701475	3015	3015	3015	3015	65
471	20240514	121400	491505500	3020	3020	3020	3020	0
472	20240514	121300	491505500	3020	3020	3020	3020	0
473	20240514	121200	491505500	3020	3020	3020	3020	15
474	20240514	121100	491460200	3015	3015	3015	3015	0
475	20240514	121000	491460200	3015	3015	3015	3015	0
476	20240514	120900	491460200	3015	3015	3015	3015	1
477	20240514	120800	491457185	3025	3015	3025	3015	940
478	20240514	120700	488617105	3005	3005	3005	3005	0
479	20240514	120600	488617105	3005	3005	3005	3005	0
480	20240514	120500	488617105	3005	3005	3005	3005	0
481	20240514	120400	488617105	3005	3005	3005	3005	0
482	20240514	120300	488617105	3005	3005	3005	3005	0
483	20240514	120200	488617105	3005	3005	3005	3005	50
484	20240514	120100	488466855	3005	3005	3005	3005	0
485	20240514	120000	488466855	3005	3005	3005	3005	3100
486	20240514	115900	479151355	3020	3020	3020	3020	0
487	20240514	115800	479151355	3020	3020	3020	3020	0
488	20240514	115700	479151355	3020	3020	3020	3020	0
489	20240514	115600	479151355	3020	3015	3020	3015	19
490	20240514	115500	479093980	3005	3005	3005	3005	65
491	20240514	115400	478898655	3005	3005	3005	3005	0
492	20240514	115300	478898655	3005	3005	3005	3005	0
493	20240514	115200	478898655	3005	3005	3005	3005	500
494	20240514	115100	477396155	3005	3005	3005	3005	0
495	20240514	115000	477396155	3005	3020	3020	3005	4703
496	20240514	114900	463260595	3020	3020	3020	3020	0
497	20240514	114800	463260595	3020	3020	3020	3020	0
498	20240514	114700	463260595	3020	3020	3020	3020	0
499	20240514	114600	463260595	3020	3020	3020	3020	0
500	20240514	114500	463260595	3020	3020	3020	3020	1
501	20240514	114400	463257575	3020	3005	3020	3005	41
502	20240514	114300	463134355	3005	3005	3005	3005	1000
503	20240514	114200	460129355	3010	3010	3010	3010	0
504	20240514	114100	460129355	3010	3010	3010	3010	0
505	20240514	114000	460129355	3010	3010	3010	3010	0
506	20240514	113900	460129355	3010	3010	3010	3010	0
507	20240514	113800	460129355	3010	3010	3010	3010	0
508	20240514	113700	460129355	3010	3010	3010	3010	500
509	20240514	113600	458624355	3010	3010	3010	3010	0
510	20240514	113500	458624355	3010	3005	3010	3005	265
511	20240514	113400	457827030	3005	3005	3005	3005	0
512	20240514	113300	457827030	3005	3005	3005	3005	0
513	20240514	113200	457827030	3005	3005	3005	3005	8
514	20240514	113100	457802990	3005	3005	3005	3005	0
515	20240514	113000	457802990	3005	3005	3005	3005	0
516	20240514	112900	457802990	3005	3015	3015	3005	3268
517	20240514	112800	447967055	3015	3015	3015	3015	0
518	20240514	112700	447967055	3015	3020	3020	3015	498
519	20240514	112600	446464535	3020	3020	3020	3020	10
520	20240514	112500	446434335	3020	3020	3020	3020	10
521	20240514	112400	446404135	3020	3020	3020	3020	0
522	20240514	112300	446404135	3020	3020	3020	3020	0
523	20240514	112200	446404135	3020	3020	3020	3020	0
524	20240514	112100	446404135	3020	3020	3020	3020	0
525	20240514	112000	446404135	3020	3020	3020	3020	0
526	20240514	111900	446404135	3020	3020	3020	3020	0
527	20240514	111800	446404135	3020	3020	3020	3020	10
528	20240514	111700	446373935	3030	3030	3030	3030	19
529	20240514	111600	446316365	3020	3020	3020	3020	0
530	20240514	111500	446316365	3020	3020	3020	3020	230
531	20240514	111400	445621765	3020	3020	3020	3020	0
532	20240514	111300	445621765	3020	3020	3020	3020	0
533	20240514	111200	445621765	3020	3020	3020	3020	500
534	20240514	111100	444111765	3020	3020	3020	3020	0
535	20240514	111000	444111765	3020	3020	3020	3020	0
536	20240514	110900	444111765	3020	3020	3020	3020	0
537	20240514	110800	444111765	3020	3020	3020	3020	0
538	20240514	110700	444111765	3020	3020	3020	3020	0
539	20240514	110600	444111765	3020	3020	3020	3020	0
540	20240514	110500	444111765	3020	3020	3020	3020	0
541	20240514	110400	444111765	3020	3020	3020	3020	0
542	20240514	110300	444111765	3020	3020	3020	3020	120
543	20240514	110200	443749365	3020	3020	3020	3020	0
544	20240514	110100	443749365	3020	3020	3020	3020	0
545	20240514	110000	443749365	3020	3030	3030	3020	885
546	20240514	105900	441074575	3030	3030	3030	3030	199
547	20240514	105800	440471605	3030	3035	3035	3030	848
548	20240514	105700	437901685	3040	3040	3040	3040	0
549	20240514	105600	437901685	3040	3040	3040	3040	0
550	20240514	105500	437901685	3040	3040	3040	3040	1280
551	20240514	105400	434010485	3040	3040	3040	3040	20
552	20240514	105300	433949685	3045	3045	3045	3045	0
553	20240514	105200	433949685	3045	3045	3045	3045	0
554	20240514	105100	433949685	3045	3045	3045	3045	0
555	20240514	105000	433949685	3045	3045	3045	3045	1
556	20240514	104900	433946640	3035	3035	3035	3035	0
557	20240514	104800	433946640	3035	3035	3035	3035	0
558	20240514	104700	433946640	3035	3035	3035	3035	130
559	20240514	104600	433552090	3035	3035	3035	3035	0
560	20240514	104500	433552090	3035	3035	3035	3035	0
561	20240514	104400	433552090	3035	3035	3035	3035	0
562	20240514	104300	433552090	3035	3035	3035	3035	0
563	20240514	104200	433552090	3035	3035	3035	3035	1
564	20240514	104100	433549055	3035	3035	3035	3035	32
565	20240514	104000	433451935	3035	3040	3040	3035	566
566	20240514	103900	431732915	3055	3055	3055	3055	3
567	20240514	103800	431723750	3055	3045	3055	3040	8623
568	20240514	103700	405504330	3045	3045	3045	3045	49
569	20240514	103600	405355125	3045	3045	3045	3045	1000
570	20240514	103500	402310125	3055	3045	3055	3045	572
571	20240514	103400	400563315	3055	3055	3055	3055	0
572	20240514	103300	400563315	3055	3055	3055	3055	0
573	20240514	103200	400563315	3055	3055	3055	3055	0
574	20240514	103100	400563315	3055	3055	3055	3055	0
575	20240514	103000	400563315	3055	3055	3055	3055	0
576	20240514	102900	400563315	3055	3055	3055	3055	1
577	20240514	102800	400560260	3050	3050	3050	3050	3
578	20240514	102700	400551110	3055	3055	3055	3055	0
579	20240514	102600	400551110	3055	3045	3055	3045	181
580	20240514	102500	399999155	3045	3045	3045	3045	0
581	20240514	102400	399999155	3045	3045	3045	3045	442
582	20240514	102300	398653265	3045	3045	3045	3045	22
583	20240514	102200	398586275	3050	3050	3050	3050	1300
584	20240514	102100	394621275	3055	3055	3055	3055	688
585	20240514	102000	392519435	3055	3055	3055	3055	5
586	20240514	101900	392504160	3055	3055	3055	3055	1
587	20240514	101800	392501105	3055	3055	3055	3055	86
588	20240514	101700	392238375	3055	3060	3060	3055	576
589	20240514	101600	390478395	3055	3055	3055	3055	0
590	20240514	101500	390478395	3055	3055	3055	3055	65
591	20240514	101400	390279820	3060	3060	3060	3060	140
592	20240514	101300	389851420	3060	3060	3060	3060	100
593	20240514	101200	389545420	3060	3060	3060	3060	0
594	20240514	101100	389545420	3060	3060	3060	3060	0
595	20240514	101000	389545420	3060	3070	3070	3060	306
596	20240514	100900	388609000	3065	3065	3065	3065	715
597	20240514	100800	386417525	3080	3075	3080	3075	247
598	20240514	100700	385656770	3080	3080	3080	3080	0
599	20240514	100600	385656770	3080	3080	3080	3080	284
600	20240514	100500	384782050	3075	3075	3075	3075	1632
601	20240514	100400	379763650	3075	3065	3075	3065	2751
602	20240514	100300	371317545	3065	3060	3065	3060	899
603	20240514	100200	368564105	3055	3055	3055	3055	0
604	20240514	100100	368564105	3055	3055	3055	3055	0
605	20240514	100000	368564105	3055	3055	3055	3055	213
606	20240514	095900	367913390	3055	3055	3055	3055	167
607	20240514	095800	367403205	3055	3055	3055	3055	0
608	20240514	095700	367403205	3055	3050	3055	3050	7
609	20240514	095600	367381845	3055	3055	3055	3055	0
610	20240514	095500	367381845	3055	3055	3055	3055	46
611	20240514	095400	367241315	3055	3055	3055	3055	9
612	20240514	095300	367213820	3055	3055	3055	3055	4
613	20240514	095200	367201600	3055	3055	3055	3055	0
614	20240514	095100	367201600	3055	3055	3055	3055	1
615	20240514	095000	367198545	3055	3055	3055	3055	280
616	20240514	094900	366343145	3060	3060	3060	3060	3
617	20240514	094800	366333965	3060	3060	3060	3060	0
618	20240514	094700	366333965	3060	3060	3060	3060	0
619	20240514	094600	366333965	3060	3060	3060	3060	0
620	20240514	094500	366333965	3060	3060	3060	3060	30
621	20240514	094400	366242165	3060	3060	3060	3060	0
622	20240514	094300	366242165	3060	3060	3060	3060	15
623	20240514	094200	366196265	3060	3055	3060	3055	506
624	20240514	094100	364650305	3055	3055	3055	3055	2
625	20240514	094000	364644195	3060	3060	3060	3060	232
626	20240514	093900	363934275	3060	3060	3060	3060	20
627	20240514	093800	363873075	3060	3060	3060	3060	60
628	20240514	093700	363689475	3070	3070	3070	3070	0
629	20240514	093600	363689475	3070	3060	3070	3060	33
630	20240514	093500	363588185	3060	3060	3060	3060	312
631	20240514	093400	362633465	3060	3060	3060	3060	995
632	20240514	093300	359588765	3060	3070	3070	3060	205
633	20240514	093200	358961415	3060	3060	3060	3060	12
634	20240514	093100	358924695	3060	3060	3065	3060	1312
635	20240514	093000	354909545	3060	3060	3060	3060	167
636	20240514	092900	354398525	3060	3060	3060	3060	6
637	20240514	092800	354380165	3055	3060	3060	3055	1047
638	20240514	092700	351181145	3060	3065	3065	3060	704
639	20240514	092600	349023400	3065	3065	3065	3065	465
640	20240514	092500	347598175	3065	3065	3065	3060	2310
641	20240514	092400	340521275	3065	3065	3065	3065	47
642	20240514	092300	340377220	3070	3070	3070	3070	730
643	20240514	092200	338136120	3070	3075	3075	3070	404
644	20240514	092100	336895575	3075	3080	3080	3075	351
645	20240514	092000	335816245	3070	3070	3080	3070	2798
646	20240514	091900	327224385	3070	3080	3085	3070	1233
647	20240514	091800	323433020	3080	3080	3090	3075	3297
648	20240514	091700	313270850	3080	3060	3085	3060	1775
649	20240514	091600	307814645	3085	3085	3085	3045	7772
650	20240514	091500	283930175	3090	3065	3095	3065	1654
651	20240514	091400	278821060	3070	3065	3075	3065	1283
652	20240514	091300	274882015	3060	3060	3060	3060	103
653	20240514	091200	274566835	3060	3050	3060	3045	176
654	20240514	091100	274029650	3065	3060	3065	3045	3511
655	20240514	091000	263303655	3055	3065	3070	3055	1519
656	20240514	090900	258661060	3065	3060	3065	3040	2209
657	20240514	090800	251900935	3060	3070	3070	3050	2388
658	20240514	090700	244596680	3075	3105	3110	3075	1773
659	20240514	090600	239108905	3080	3120	3125	3075	11323
660	20240514	090500	203995095	3120	3050	3120	3050	11362
661	20240514	090400	168890800	3050	3075	3075	3000	7012
662	20240514	090300	147583915	3075	3135	3135	3055	7864
663	20240514	090200	123242080	3110	3085	3145	3085	8480
664	20240514	090100	96738285	3090	3025	3150	3025	14916
665	20240514	090000	50852680	3010	3050	3050	2975	16403