KissMeData/143210/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	202000	74847225	2945	2945	2945	2945	50
3	20240514	201900	74847225	2945	2945	2945	2945	0
4	20240514	201800	74847225	2945	2945	2945	2945	0
5	20240514	201700	74847225	2945	2945	2945	2945	0
6	20240514	201600	74847225	2945	2945	2945	2945	0
7	20240514	201500	74847225	2945	2945	2945	2945	0
8	20240514	201400	74847225	2945	2945	2945	2945	0
9	20240514	201300	74847225	2945	2945	2945	2945	0
10	20240514	201200	74847225	2945	2945	2945	2945	0
11	20240514	201100	74847225	2945	2945	2945	2945	0
12	20240514	201000	74847225	2945	2945	2945	2945	0
13	20240514	200900	74847225	2945	2945	2945	2945	0
14	20240514	200800	74847225	2945	2945	2945	2945	0
15	20240514	200700	74847225	2945	2945	2945	2945	0
16	20240514	200600	74847225	2945	2945	2945	2945	0
17	20240514	200500	74847225	2945	2945	2945	2945	0
18	20240514	200400	74847225	2945	2945	2945	2945	0
19	20240514	200300	74847225	2945	2945	2945	2945	0
20	20240514	200200	74847225	2945	2945	2945	2945	0
21	20240514	200100	74847225	2945	2945	2945	2945	0
22	20240514	200000	74847225	2945	2945	2945	2945	0
23	20240514	195900	74847225	2945	2945	2945	2945	0
24	20240514	195800	74847225	2945	2945	2945	2945	0
25	20240514	195700	74847225	2945	2945	2945	2945	0
26	20240514	195600	74847225	2945	2945	2945	2945	0
27	20240514	195500	74847225	2945	2945	2945	2945	0
28	20240514	195400	74847225	2945	2945	2945	2945	0
29	20240514	195300	74847225	2945	2945	2945	2945	0
30	20240514	195200	74847225	2945	2945	2945	2945	0
31	20240514	195100	74847225	2945	2945	2945	2945	0
32	20240514	195000	74847225	2945	2945	2945	2945	50
33	20240514	194900	74847225	2945	2945	2945	2945	0
34	20240514	194800	74847225	2945	2945	2945	2945	0
35	20240514	194700	74847225	2945	2945	2945	2945	0
36	20240514	194600	74847225	2945	2945	2945	2945	0
37	20240514	194500	74847225	2945	2945	2945	2945	0
38	20240514	194400	74847225	2945	2945	2945	2945	0
39	20240514	194300	74847225	2945	2945	2945	2945	0
40	20240514	194200	74847225	2945	2945	2945	2945	0
41	20240514	194100	74847225	2945	2945	2945	2945	0
42	20240514	194000	74847225	2945	2945	2945	2945	0
43	20240514	193900	74847225	2945	2945	2945	2945	0
44	20240514	193800	74847225	2945	2945	2945	2945	0
45	20240514	193700	74847225	2945	2945	2945	2945	0
46	20240514	193600	74847225	2945	2945	2945	2945	0
47	20240514	193500	74847225	2945	2945	2945	2945	0
48	20240514	193400	74847225	2945	2945	2945	2945	0
49	20240514	193300	74847225	2945	2945	2945	2945	0
50	20240514	193200	74847225	2945	2945	2945	2945	0
51	20240514	193100	74847225	2945	2945	2945	2945	0
52	20240514	193000	74847225	2945	2945	2945	2945	0
53	20240514	192900	74847225	2945	2945	2945	2945	0
54	20240514	192800	74847225	2945	2945	2945	2945	0
55	20240514	192700	74847225	2945	2945	2945	2945	0
56	20240514	192600	74847225	2945	2945	2945	2945	0
57	20240514	192500	74847225	2945	2945	2945	2945	0
58	20240514	192400	74847225	2945	2945	2945	2945	0
59	20240514	192300	74847225	2945	2945	2945	2945	0
60	20240514	192200	74847225	2945	2945	2945	2945	0
61	20240514	192100	74847225	2945	2945	2945	2945	0
62	20240514	192000	74847225	2945	2945	2945	2945	50
63	20240514	191900	74847225	2945	2945	2945	2945	0
64	20240514	191800	74847225	2945	2945	2945	2945	0
65	20240514	191700	74847225	2945	2945	2945	2945	0
66	20240514	191600	74847225	2945	2945	2945	2945	0
67	20240514	191500	74847225	2945	2945	2945	2945	0
68	20240514	191400	74847225	2945	2945	2945	2945	0
69	20240514	191300	74847225	2945	2945	2945	2945	0
70	20240514	191200	74847225	2945	2945	2945	2945	0
71	20240514	191100	74847225	2945	2945	2945	2945	0
72	20240514	191000	74847225	2945	2945	2945	2945	0
73	20240514	190900	74847225	2945	2945	2945	2945	0
74	20240514	190800	74847225	2945	2945	2945	2945	0
75	20240514	190700	74847225	2945	2945	2945	2945	0
76	20240514	190600	74847225	2945	2945	2945	2945	0
77	20240514	190500	74847225	2945	2945	2945	2945	0
78	20240514	190400	74847225	2945	2945	2945	2945	0
79	20240514	190300	74847225	2945	2945	2945	2945	0
80	20240514	190200	74847225	2945	2945	2945	2945	0
81	20240514	190100	74847225	2945	2945	2945	2945	0
82	20240514	190000	74847225	2945	2945	2945	2945	0
83	20240514	185900	74847225	2945	2945	2945	2945	0
84	20240514	185800	74847225	2945	2945	2945	2945	0
85	20240514	185700	74847225	2945	2945	2945	2945	0
86	20240514	185600	74847225	2945	2945	2945	2945	0
87	20240514	185500	74847225	2945	2945	2945	2945	0
88	20240514	185400	74847225	2945	2945	2945	2945	0
89	20240514	185300	74847225	2945	2945	2945	2945	0
90	20240514	185200	74847225	2945	2945	2945	2945	0
91	20240514	185100	74847225	2945	2945	2945	2945	0
92	20240514	185000	74847225	2945	2945	2945	2945	50
93	20240514	184900	74847225	2945	2945	2945	2945	0
94	20240514	184800	74847225	2945	2945	2945	2945	0
95	20240514	184700	74847225	2945	2945	2945	2945	0
96	20240514	184600	74847225	2945	2945	2945	2945	0
97	20240514	184500	74847225	2945	2945	2945	2945	0
98	20240514	184400	74847225	2945	2945	2945	2945	0
99	20240514	184300	74847225	2945	2945	2945	2945	0
100	20240514	184200	74847225	2945	2945	2945	2945	0
101	20240514	184100	74847225	2945	2945	2945	2945	0
102	20240514	184000	74847225	2945	2945	2945	2945	0
103	20240514	183900	74847225	2945	2945	2945	2945	0
104	20240514	183800	74847225	2945	2945	2945	2945	0
105	20240514	183700	74847225	2945	2945	2945	2945	0
106	20240514	183600	74847225	2945	2945	2945	2945	0
107	20240514	183500	74847225	2945	2945	2945	2945	0
108	20240514	183400	74847225	2945	2945	2945	2945	0
109	20240514	183300	74847225	2945	2945	2945	2945	0
110	20240514	183200	74847225	2945	2945	2945	2945	0
111	20240514	183100	74847225	2945	2945	2945	2945	0
112	20240514	183000	74847225	2945	2945	2945	2945	0
113	20240514	182900	74847225	2945	2945	2945	2945	0
114	20240514	182800	74847225	2945	2945	2945	2945	0
115	20240514	182700	74847225	2945	2945	2945	2945	0
116	20240514	182600	74847225	2945	2945	2945	2945	0
117	20240514	182500	74847225	2945	2945	2945	2945	0
118	20240514	182400	74847225	2945	2945	2945	2945	0
119	20240514	182300	74847225	2945	2945	2945	2945	0
120	20240514	182200	74847225	2945	2945	2945	2945	0
121	20240514	182100	74847225	2945	2945	2945	2945	0
122	20240514	182000	74847225	2945	2945	2945	2945	50
123	20240514	181900	74847225	2945	2945	2945	2945	0
124	20240514	181800	74847225	2945	2945	2945	2945	0
125	20240514	181700	74847225	2945	2945	2945	2945	0
126	20240514	181600	74847225	2945	2945	2945	2945	0
127	20240514	181500	74847225	2945	2945	2945	2945	0
128	20240514	181400	74847225	2945	2945	2945	2945	0
129	20240514	181300	74847225	2945	2945	2945	2945	0
130	20240514	181200	74847225	2945	2945	2945	2945	0
131	20240514	181100	74847225	2945	2945	2945	2945	0
132	20240514	181000	74847225	2945	2945	2945	2945	0
133	20240514	180900	74847225	2945	2945	2945	2945	0
134	20240514	180800	74847225	2945	2945	2945	2945	0
135	20240514	180700	74847225	2945	2945	2945	2945	0
136	20240514	180600	74847225	2945	2945	2945	2945	0
137	20240514	180500	74847225	2945	2945	2945	2945	0
138	20240514	180400	74847225	2945	2945	2945	2945	0
139	20240514	180300	74847225	2945	2945	2945	2945	0
140	20240514	180200	74847225	2945	2945	2945	2945	0
141	20240514	180100	74847225	2945	2945	2945	2945	0
142	20240514	180000	74847225	2945	2945	2945	2945	0
143	20240514	175900	74847225	2945	2945	2945	2945	0
144	20240514	175800	74847225	2945	2945	2945	2945	0
145	20240514	175700	74847225	2945	2945	2945	2945	0
146	20240514	175600	74847225	2945	2945	2945	2945	0
147	20240514	175500	74847225	2945	2945	2945	2945	0
148	20240514	175400	74847225	2945	2945	2945	2945	0
149	20240514	175300	74847225	2945	2945	2945	2945	0
150	20240514	175200	74847225	2945	2945	2945	2945	0
151	20240514	175100	74847225	2945	2945	2945	2945	0
152	20240514	175000	74847225	2945	2945	2945	2945	50
153	20240514	174900	74847225	2945	2945	2945	2945	0
154	20240514	174800	74847225	2945	2945	2945	2945	0
155	20240514	174700	74847225	2945	2945	2945	2945	0
156	20240514	174600	74847225	2945	2945	2945	2945	0
157	20240514	174500	74847225	2945	2945	2945	2945	0
158	20240514	174400	74847225	2945	2945	2945	2945	0
159	20240514	174300	74847225	2945	2945	2945	2945	0
160	20240514	174200	74847225	2945	2945	2945	2945	0
161	20240514	174100	74847225	2945	2945	2945	2945	0
162	20240514	174000	74847225	2945	2945	2945	2945	0
163	20240514	173900	74847225	2945	2945	2945	2945	0
164	20240514	173800	74847225	2945	2945	2945	2945	0
165	20240514	173700	74847225	2945	2945	2945	2945	0
166	20240514	173600	74847225	2945	2945	2945	2945	0
167	20240514	173500	74847225	2945	2945	2945	2945	0
168	20240514	173400	74847225	2945	2945	2945	2945	0
169	20240514	173300	74847225	2945	2945	2945	2945	0
170	20240514	173200	74847225	2945	2945	2945	2945	0
171	20240514	173100	74847225	2945	2945	2945	2945	0
172	20240514	173000	74847225	2945	2945	2945	2945	0
173	20240514	172900	74847225	2945	2945	2945	2945	0
174	20240514	172800	74847225	2945	2945	2945	2945	0
175	20240514	172700	74847225	2945	2945	2945	2945	0
176	20240514	172600	74847225	2945	2945	2945	2945	0
177	20240514	172500	74847225	2945	2945	2945	2945	0
178	20240514	172400	74847225	2945	2945	2945	2945	0
179	20240514	172300	74847225	2945	2945	2945	2945	0
180	20240514	172200	74847225	2945	2945	2945	2945	0
181	20240514	172100	74847225	2945	2945	2945	2945	0
182	20240514	172000	74847225	2945	2945	2945	2945	50
183	20240514	171900	74847225	2945	2945	2945	2945	0
184	20240514	171800	74847225	2945	2945	2945	2945	0
185	20240514	171700	74847225	2945	2945	2945	2945	0
186	20240514	171600	74847225	2945	2945	2945	2945	0
187	20240514	171500	74847225	2945	2945	2945	2945	0
188	20240514	171400	74847225	2945	2945	2945	2945	0
189	20240514	171300	74847225	2945	2945	2945	2945	0
190	20240514	171200	74847225	2945	2945	2945	2945	0
191	20240514	171100	74847225	2945	2945	2945	2945	0
192	20240514	171000	74847225	2945	2945	2945	2945	0
193	20240514	170900	74847225	2945	2945	2945	2945	0
194	20240514	170800	74847225	2945	2945	2945	2945	0
195	20240514	170700	74847225	2945	2945	2945	2945	0
196	20240514	170600	74847225	2945	2945	2945	2945	0
197	20240514	170500	74847225	2945	2945	2945	2945	0
198	20240514	170400	74847225	2945	2945	2945	2945	0
199	20240514	170300	74847225	2945	2945	2945	2945	0
200	20240514	170200	74847225	2945	2945	2945	2945	0
201	20240514	170100	74847225	2945	2945	2945	2945	0
202	20240514	170000	74847225	2945	2945	2945	2945	0
203	20240514	165900	74847225	2945	2945	2945	2945	0
204	20240514	165800	74847225	2945	2945	2945	2945	0
205	20240514	165700	74847225	2945	2945	2945	2945	0
206	20240514	165600	74847225	2945	2945	2945	2945	0
207	20240514	165500	74847225	2945	2945	2945	2945	0
208	20240514	165400	74847225	2945	2945	2945	2945	0
209	20240514	165300	74847225	2945	2945	2945	2945	0
210	20240514	165200	74847225	2945	2945	2945	2945	0
211	20240514	165100	74847225	2945	2945	2945	2945	0
212	20240514	165000	74847225	2945	2945	2945	2945	50
213	20240514	164900	74847225	2945	2945	2945	2945	0
214	20240514	164800	74847225	2945	2945	2945	2945	0
215	20240514	164700	74847225	2945	2945	2945	2945	0
216	20240514	164600	74847225	2945	2945	2945	2945	0
217	20240514	164500	74847225	2945	2945	2945	2945	0
218	20240514	164400	74847225	2945	2945	2945	2945	0
219	20240514	164300	74847225	2945	2945	2945	2945	0
220	20240514	164200	74847225	2945	2945	2945	2945	0
221	20240514	164100	74847225	2945	2945	2945	2945	0
222	20240514	164000	74847225	2945	2945	2945	2945	0
223	20240514	163900	74847225	2945	2945	2945	2945	0
224	20240514	163800	74847225	2945	2945	2945	2945	0
225	20240514	163700	74847225	2945	2945	2945	2945	0
226	20240514	163600	74847225	2945	2945	2945	2945	0
227	20240514	163500	74847225	2945	2945	2945	2945	0
228	20240514	163400	74847225	2945	2945	2945	2945	0
229	20240514	163300	74847225	2945	2945	2945	2945	0
230	20240514	163200	74847225	2945	2945	2945	2945	0
231	20240514	163100	74847225	2945	2945	2945	2945	0
232	20240514	163000	74847225	2945	2945	2945	2945	0
233	20240514	162900	74847225	2945	2945	2945	2945	0
234	20240514	162800	74847225	2945	2945	2945	2945	0
235	20240514	162700	74847225	2945	2945	2945	2945	0
236	20240514	162600	74847225	2945	2945	2945	2945	0
237	20240514	162500	74847225	2945	2945	2945	2945	0
238	20240514	162400	74847225	2945	2945	2945	2945	0
239	20240514	162300	74847225	2945	2945	2945	2945	0
240	20240514	162200	74847225	2945	2945	2945	2945	0
241	20240514	162100	74847225	2945	2945	2945	2945	0
242	20240514	162000	74847225	2945	2945	2945	2945	50
243	20240514	161900	74847225	2945	2945	2945	2945	0
244	20240514	161800	74847225	2945	2945	2945	2945	0
245	20240514	161700	74847225	2945	2945	2945	2945	0
246	20240514	161600	74847225	2945	2945	2945	2945	0
247	20240514	161500	74847225	2945	2945	2945	2945	0
248	20240514	161400	74847225	2945	2945	2945	2945	0
249	20240514	161300	74847225	2945	2945	2945	2945	0
250	20240514	161200	74847225	2945	2945	2945	2945	0
251	20240514	161100	74847225	2945	2945	2945	2945	0
252	20240514	161000	74847225	2945	2945	2945	2945	0
253	20240514	160900	74847225	2945	2945	2945	2945	0
254	20240514	160800	74847225	2945	2945	2945	2945	0
255	20240514	160700	74847225	2945	2945	2945	2945	0
256	20240514	160600	74847225	2945	2945	2945	2945	0
257	20240514	160500	74847225	2945	2945	2945	2945	0
258	20240514	160400	74847225	2945	2945	2945	2945	0
259	20240514	160300	74847225	2945	2945	2945	2945	0
260	20240514	160200	74847225	2945	2945	2945	2945	0
261	20240514	160100	74847225	2945	2945	2945	2945	0
262	20240514	160000	74847225	2945	2945	2945	2945	0
263	20240514	155900	74847225	2945	2945	2945	2945	0
264	20240514	155800	74847225	2945	2945	2945	2945	0
265	20240514	155700	74847225	2945	2945	2945	2945	0
266	20240514	155600	74847225	2945	2945	2945	2945	0
267	20240514	155500	74847225	2945	2945	2945	2945	0
268	20240514	155400	74847225	2945	2945	2945	2945	0
269	20240514	155300	74847225	2945	2945	2945	2945	0
270	20240514	155200	74847225	2945	2945	2945	2945	0
271	20240514	155100	74847225	2945	2945	2945	2945	0
272	20240514	155000	74847225	2945	2945	2945	2945	50
273	20240514	154900	74847225	2945	2945	2945	2945	0
274	20240514	154800	74847225	2945	2945	2945	2945	0
275	20240514	154700	74847225	2945	2945	2945	2945	0
276	20240514	154600	74847225	2945	2945	2945	2945	0
277	20240514	154500	74847225	2945	2945	2945	2945	0
278	20240514	154400	74847225	2945	2945	2945	2945	0
279	20240514	154300	74847225	2945	2945	2945	2945	0
280	20240514	154200	74847225	2945	2945	2945	2945	0
281	20240514	154100	74847225	2945	2945	2945	2945	0
282	20240514	154000	74847225	2945	2945	2945	2945	0
283	20240514	153900	74847225	2945	2945	2945	2945	0
284	20240514	153800	74847225	2945	2945	2945	2945	0
285	20240514	153700	74847225	2945	2945	2945	2945	0
286	20240514	153600	74847225	2945	2945	2945	2945	0
287	20240514	153500	74847225	2945	2945	2945	2945	0
288	20240514	153400	74847225	2945	2945	2945	2945	0
289	20240514	153300	74847225	2945	2945	2945	2945	0
290	20240514	153200	74847225	2945	2945	2945	2945	0
291	20240514	153100	74847225	2945	2945	2945	2945	0
292	20240514	153000	74847225	2945	2945	2945	2945	50
293	20240514	152900	74699975	2925	2925	2925	2925	0
294	20240514	152800	74699975	2925	2925	2925	2925	0
295	20240514	152700	74699975	2925	2925	2925	2925	0
296	20240514	152600	74699975	2925	2925	2925	2925	0
297	20240514	152500	74699975	2925	2925	2925	2925	0
298	20240514	152400	74699975	2925	2925	2925	2925	0
299	20240514	152300	74699975	2925	2925	2925	2925	0
300	20240514	152200	74699975	2925	2925	2925	2925	0
301	20240514	152100	74699975	2925	2925	2925	2925	0
302	20240514	152000	74699975	2925	2925	2925	2925	0
303	20240514	151900	74699975	2925	2955	2955	2925	1360
304	20240514	151800	70710080	2955	2945	2955	2945	1030
305	20240514	151700	67669000	2950	2930	2950	2930	2000
306	20240514	151600	61773835	2910	2920	2920	2910	358
307	20240514	151500	60729470	2945	2945	2945	2945	0
308	20240514	151400	60729470	2945	2945	2945	2945	0
309	20240514	151300	60729470	2945	2945	2945	2945	0
310	20240514	151200	60729470	2945	2930	2945	2930	38
311	20240514	151100	60617835	2915	2915	2915	2915	0
312	20240514	151000	60617835	2915	2915	2915	2915	0
313	20240514	150900	60617835	2915	2915	2915	2915	0
314	20240514	150800	60617835	2915	2915	2915	2915	5
315	20240514	150700	60603260	2915	2915	2915	2915	0
316	20240514	150600	60603260	2915	2915	2915	2915	0
317	20240514	150500	60603260	2915	2915	2915	2915	0
318	20240514	150400	60603260	2915	2915	2915	2915	0
319	20240514	150300	60603260	2915	2915	2915	2915	0
320	20240514	150200	60603260	2915	2915	2915	2915	0
321	20240514	150100	60603260	2915	2915	2915	2915	0
322	20240514	150000	60603260	2915	2915	2915	2915	0
323	20240514	145900	60603260	2915	2915	2915	2915	0
324	20240514	145800	60603260	2915	2915	2915	2915	1
325	20240514	145700	60600345	2920	2920	2920	2920	0
326	20240514	145600	60600345	2920	2920	2920	2920	0
327	20240514	145500	60600345	2920	2920	2920	2920	0
328	20240514	145400	60600345	2920	2920	2920	2920	0
329	20240514	145300	60600345	2920	2920	2920	2920	0
330	20240514	145200	60600345	2920	2920	2920	2920	100
331	20240514	145100	60308345	2915	2915	2915	2915	0
332	20240514	145000	60308345	2915	2915	2915	2915	0
333	20240514	144900	60308345	2915	2915	2915	2915	2
334	20240514	144800	60302515	2910	2910	2910	2910	0
335	20240514	144700	60302515	2910	2910	2910	2910	0
336	20240514	144600	60302515	2910	2910	2910	2910	0
337	20240514	144500	60302515	2910	2910	2910	2910	0
338	20240514	144400	60302515	2910	2905	2910	2905	3
339	20240514	144300	60293790	2905	2905	2905	2905	0
340	20240514	144200	60293790	2905	2905	2905	2905	0
341	20240514	144100	60293790	2905	2905	2905	2905	0
342	20240514	144000	60293790	2905	2905	2905	2905	100
343	20240514	143900	60003290	2910	2910	2910	2910	1
344	20240514	143800	60000380	2905	2905	2905	2905	1357
345	20240514	143700	56058295	2910	2910	2910	2910	0
346	20240514	143600	56058295	2910	2905	2910	2905	27
347	20240514	143500	55979835	2910	2910	2910	2910	0
348	20240514	143400	55979835	2910	2910	2910	2910	0
349	20240514	143300	55979835	2910	2910	2910	2910	0
350	20240514	143200	55979835	2910	2910	2910	2910	114
351	20240514	143100	55648095	2910	2910	2910	2905	503
352	20240514	143000	54185245	2910	2915	2915	2910	800
353	20240514	142900	51856330	2915	2915	2915	2915	50
354	20240514	142800	51710580	2915	2915	2915	2915	0
355	20240514	142700	51710580	2915	2915	2915	2915	0
356	20240514	142600	51710580	2915	2930	2930	2915	226
357	20240514	142500	51051530	2930	2930	2930	2930	0
358	20240514	142400	51051530	2930	2930	2930	2930	0
359	20240514	142300	51051530	2930	2930	2930	2930	0
360	20240514	142200	51051530	2930	2930	2930	2930	0
361	20240514	142100	51051530	2930	2930	2930	2930	0
362	20240514	142000	51051530	2930	2930	2930	2930	0
363	20240514	141900	51051530	2930	2930	2930	2930	0
364	20240514	141800	51051530	2930	2930	2930	2930	0
365	20240514	141700	51051530	2930	2930	2930	2930	0
366	20240514	141600	51051530	2930	2930	2930	2930	0
367	20240514	141500	51051530	2930	2930	2930	2930	0
368	20240514	141400	51051530	2930	2930	2930	2930	0
369	20240514	141300	51051530	2930	2930	2930	2930	0
370	20240514	141200	51051530	2930	2930	2930	2930	0
371	20240514	141100	51051530	2930	2930	2930	2930	0
372	20240514	141000	51051530	2930	2930	2930	2930	0
373	20240514	140900	51051530	2930	2930	2930	2930	3
374	20240514	140800	51042740	2950	2950	2950	2950	0
375	20240514	140700	51042740	2950	2950	2950	2950	0
376	20240514	140600	51042740	2950	2950	2950	2950	0
377	20240514	140500	51042740	2950	2950	2950	2950	0
378	20240514	140400	51042740	2950	2950	2950	2950	0
379	20240514	140300	51042740	2950	2950	2950	2950	0
380	20240514	140200	51042740	2950	2950	2950	2950	0
381	20240514	140100	51042740	2950	2950	2950	2950	0
382	20240514	140000	51042740	2950	2950	2950	2950	0
383	20240514	135900	51042740	2950	2950	2950	2950	300
384	20240514	135800	50157740	2950	2950	2950	2950	0
385	20240514	135700	50157740	2950	2950	2950	2950	0
386	20240514	135600	50157740	2950	2950	2950	2950	0
387	20240514	135500	50157740	2950	2950	2950	2950	0
388	20240514	135400	50157740	2950	2950	2950	2950	0
389	20240514	135300	50157740	2950	2950	2950	2950	1000
390	20240514	135200	47207740	2950	2950	2950	2950	0
391	20240514	135100	47207740	2950	2950	2950	2950	961
392	20240514	135000	44372790	2945	2915	2945	2915	1139
393	20240514	134900	41026145	2910	2910	2910	2910	0
394	20240514	134800	41026145	2910	2910	2910	2910	0
395	20240514	134700	41026145	2910	2910	2910	2910	5
396	20240514	134600	41011595	2910	2910	2910	2910	0
397	20240514	134500	41011595	2910	2910	2910	2910	0
398	20240514	134400	41011595	2910	2910	2910	2910	0
399	20240514	134300	41011595	2910	2910	2910	2910	0
400	20240514	134200	41011595	2910	2910	2910	2910	0
401	20240514	134100	41011595	2910	2910	2910	2910	0
402	20240514	134000	41011595	2910	2910	2910	2910	0
403	20240514	133900	41011595	2910	2910	2910	2910	0
404	20240514	133800	41011595	2910	2910	2910	2910	0
405	20240514	133700	41011595	2910	2910	2910	2910	0
406	20240514	133600	41011595	2910	2910	2910	2910	0
407	20240514	133500	41011595	2910	2910	2910	2910	84
408	20240514	133400	40767155	2910	2910	2910	2910	151
409	20240514	133300	40327745	2910	2910	2910	2910	0
410	20240514	133200	40327745	2910	2910	2910	2910	41
411	20240514	133100	40208435	2910	2910	2910	2910	0
412	20240514	133000	40208435	2910	2910	2910	2910	0
413	20240514	132900	40208435	2910	2910	2910	2910	0
414	20240514	132800	40208435	2910	2910	2910	2910	0
415	20240514	132700	40208435	2910	2910	2910	2910	0
416	20240514	132600	40208435	2910	2910	2910	2910	0
417	20240514	132500	40208435	2910	2910	2910	2910	0
418	20240514	132400	40208435	2910	2910	2910	2910	0
419	20240514	132300	40208435	2910	2910	2910	2910	0
420	20240514	132200	40208435	2910	2910	2910	2910	0
421	20240514	132100	40208435	2910	2910	2910	2910	0
422	20240514	132000	40208435	2910	2910	2910	2910	0
423	20240514	131900	40208435	2910	2910	2910	2910	0
424	20240514	131800	40208435	2910	2910	2910	2910	0
425	20240514	131700	40208435	2910	2910	2910	2910	0
426	20240514	131600	40208435	2910	2910	2910	2910	62
427	20240514	131500	40028015	2910	2910	2910	2910	0
428	20240514	131400	40028015	2910	2910	2910	2910	0
429	20240514	131300	40028015	2910	2910	2910	2910	0
430	20240514	131200	40028015	2910	2910	2910	2910	0
431	20240514	131100	40028015	2910	2910	2910	2910	0
432	20240514	131000	40028015	2910	2910	2910	2910	18
433	20240514	130900	39975635	2905	2910	2910	2905	1515
434	20240514	130800	35574440	2910	2910	2910	2910	0
435	20240514	130700	35574440	2910	2910	2910	2910	0
436	20240514	130600	35574440	2910	2910	2910	2910	0
437	20240514	130500	35574440	2910	2910	2910	2910	0
438	20240514	130400	35574440	2910	2910	2910	2910	0
439	20240514	130300	35574440	2910	2910	2910	2910	0
440	20240514	130200	35574440	2910	2910	2910	2910	0
441	20240514	130100	35574440	2910	2910	2910	2910	0
442	20240514	130000	35574440	2910	2910	2910	2910	0
443	20240514	125900	35574440	2910	2910	2910	2910	0
444	20240514	125800	35574440	2910	2910	2910	2910	0
445	20240514	125700	35574440	2910	2910	2910	2910	0
446	20240514	125600	35574440	2910	2910	2910	2910	0
447	20240514	125500	35574440	2910	2910	2910	2910	0
448	20240514	125400	35574440	2910	2910	2910	2910	0
449	20240514	125300	35574440	2910	2910	2910	2910	0
450	20240514	125200	35574440	2910	2910	2910	2910	0
451	20240514	125100	35574440	2910	2910	2910	2910	0
452	20240514	125000	35574440	2910	2910	2910	2910	0
453	20240514	124900	35574440	2910	2910	2910	2910	0
454	20240514	124800	35574440	2910	2910	2910	2910	0
455	20240514	124700	35574440	2910	2905	2910	2905	32
456	20240514	124600	35481345	2905	2905	2905	2905	0
457	20240514	124500	35481345	2905	2910	2910	2905	1009
458	20240514	124400	32550150	2910	2910	2910	2910	0
459	20240514	124300	32550150	2910	2910	2910	2910	0
460	20240514	124200	32550150	2910	2910	2910	2910	0
461	20240514	124100	32550150	2910	2910	2910	2910	252
462	20240514	124000	31816830	2910	2910	2910	2910	50
463	20240514	123900	31671330	2910	2910	2910	2910	0
464	20240514	123800	31671330	2910	2910	2910	2910	0
465	20240514	123700	31671330	2910	2910	2910	2910	0
466	20240514	123600	31671330	2910	2910	2910	2910	101
467	20240514	123500	31377420	2910	2910	2910	2910	0
468	20240514	123400	31377420	2910	2910	2910	2910	0
469	20240514	123300	31377420	2910	2910	2910	2910	0
470	20240514	123200	31377420	2910	2910	2910	2910	0
471	20240514	123100	31377420	2910	2910	2910	2910	0
472	20240514	123000	31377420	2910	2910	2910	2910	1
473	20240514	122900	31374510	2905	2905	2905	2905	0
474	20240514	122800	31374510	2905	2905	2905	2905	19
475	20240514	122700	31319315	2905	2905	2905	2905	0
476	20240514	122600	31319315	2905	2915	2915	2905	500
477	20240514	122500	29864575	2915	2915	2915	2915	0
478	20240514	122400	29864575	2915	2915	2915	2915	0
479	20240514	122300	29864575	2915	2915	2915	2915	0
480	20240514	122200	29864575	2915	2915	2915	2915	0
481	20240514	122100	29864575	2915	2915	2915	2915	0
482	20240514	122000	29864575	2915	2915	2915	2915	1
483	20240514	121900	29861660	2920	2920	2920	2920	1
484	20240514	121800	29858740	2910	2910	2910	2910	0
485	20240514	121700	29858740	2910	2910	2910	2910	0
486	20240514	121600	29858740	2910	2910	2910	2910	0
487	20240514	121500	29858740	2910	2915	2915	2910	1000
488	20240514	121400	26947415	2915	2915	2915	2915	0
489	20240514	121300	26947415	2915	2915	2915	2915	0
490	20240514	121200	26947415	2915	2915	2915	2915	0
491	20240514	121100	26947415	2915	2915	2915	2915	0
492	20240514	121000	26947415	2915	2915	2915	2915	0
493	20240514	120900	26947415	2915	2915	2915	2915	0
494	20240514	120800	26947415	2915	2915	2915	2915	0
495	20240514	120700	26947415	2915	2915	2915	2915	0
496	20240514	120600	26947415	2915	2915	2915	2915	0
497	20240514	120500	26947415	2915	2920	2920	2915	119
498	20240514	120400	26600185	2920	2920	2920	2920	0
499	20240514	120300	26600185	2920	2920	2920	2920	0
500	20240514	120200	26600185	2920	2920	2920	2920	0
501	20240514	120100	26600185	2920	2920	2920	2920	0
502	20240514	120000	26600185	2920	2920	2920	2920	0
503	20240514	115900	26600185	2920	2920	2920	2920	0
504	20240514	115800	26600185	2920	2920	2920	2920	0
505	20240514	115700	26600185	2920	2920	2920	2920	0
506	20240514	115600	26600185	2920	2920	2920	2920	0
507	20240514	115500	26600185	2920	2920	2920	2920	0
508	20240514	115400	26600185	2920	2920	2920	2920	167
509	20240514	115300	26112545	2920	2920	2920	2920	0
510	20240514	115200	26112545	2920	2920	2920	2920	0
511	20240514	115100	26112545	2920	2920	2920	2920	0
512	20240514	115000	26112545	2920	2920	2920	2920	0
513	20240514	114900	26112545	2920	2920	2920	2920	0
514	20240514	114800	26112545	2920	2920	2920	2920	0
515	20240514	114700	26112545	2920	2920	2920	2920	0
516	20240514	114600	26112545	2920	2920	2920	2920	16
517	20240514	114500	26065825	2920	2920	2920	2920	0
518	20240514	114400	26065825	2920	2920	2920	2920	0
519	20240514	114300	26065825	2920	2920	2920	2920	0
520	20240514	114200	26065825	2920	2920	2920	2920	0
521	20240514	114100	26065825	2920	2920	2920	2920	0
522	20240514	114000	26065825	2920	2920	2920	2920	0
523	20240514	113900	26065825	2920	2920	2920	2920	0
524	20240514	113800	26065825	2920	2920	2920	2920	0
525	20240514	113700	26065825	2920	2920	2920	2920	25
526	20240514	113600	25992825	2920	2920	2920	2920	0
527	20240514	113500	25992825	2920	2920	2920	2920	0
528	20240514	113400	25992825	2920	2920	2920	2920	0
529	20240514	113300	25992825	2920	2920	2920	2920	1
530	20240514	113200	25989905	2920	2920	2920	2920	0
531	20240514	113100	25989905	2920	2920	2920	2920	0
532	20240514	113000	25989905	2920	2920	2920	2920	0
533	20240514	112900	25989905	2920	2920	2920	2920	0
534	20240514	112800	25989905	2920	2920	2920	2920	0
535	20240514	112700	25989905	2920	2920	2920	2920	100
536	20240514	112600	25697905	2915	2915	2915	2915	0
537	20240514	112500	25697905	2915	2915	2915	2915	7
538	20240514	112400	25677500	2920	2920	2920	2920	0
539	20240514	112300	25677500	2920	2920	2920	2920	0
540	20240514	112200	25677500	2920	2920	2920	2920	0
541	20240514	112100	25677500	2920	2920	2920	2920	0
542	20240514	112000	25677500	2920	2920	2920	2920	1
543	20240514	111900	25674580	2910	2910	2910	2910	0
544	20240514	111800	25674580	2910	2910	2910	2910	0
545	20240514	111700	25674580	2910	2910	2910	2910	0
546	20240514	111600	25674580	2910	2910	2910	2910	0
547	20240514	111500	25674580	2910	2910	2910	2910	0
548	20240514	111400	25674580	2910	2910	2910	2910	0
549	20240514	111300	25674580	2910	2910	2910	2910	0
550	20240514	111200	25674580	2910	2910	2910	2910	0
551	20240514	111100	25674580	2910	2910	2910	2910	0
552	20240514	111000	25674580	2910	2910	2910	2910	300
553	20240514	110900	24801580	2910	2910	2910	2910	0
554	20240514	110800	24801580	2910	2915	2915	2910	199
555	20240514	110700	24221940	2915	2915	2915	2915	0
556	20240514	110600	24221940	2915	2915	2915	2915	0
557	20240514	110500	24221940	2915	2915	2915	2915	0
558	20240514	110400	24221940	2915	2915	2915	2915	0
559	20240514	110300	24221940	2915	2915	2915	2915	0
560	20240514	110200	24221940	2915	2915	2915	2915	0
561	20240514	110100	24221940	2915	2915	2915	2915	9
562	20240514	110000	24195705	2920	2920	2920	2920	0
563	20240514	105900	24195705	2920	2920	2920	2920	0
564	20240514	105800	24195705	2920	2920	2920	2920	288
565	20240514	105700	23354745	2915	2915	2915	2915	0
566	20240514	105600	23354745	2915	2915	2915	2915	0
567	20240514	105500	23354745	2915	2915	2915	2915	0
568	20240514	105400	23354745	2915	2915	2915	2915	0
569	20240514	105300	23354745	2915	2915	2915	2915	0
570	20240514	105200	23354745	2915	2915	2915	2915	60
571	20240514	105100	23179845	2910	2910	2910	2910	0
572	20240514	105000	23179845	2910	2910	2910	2910	0
573	20240514	104900	23179845	2910	2910	2910	2910	0
574	20240514	104800	23179845	2910	2910	2910	2910	0
575	20240514	104700	23179845	2910	2910	2910	2910	0
576	20240514	104600	23179845	2910	2910	2910	2910	0
577	20240514	104500	23179845	2910	2910	2910	2910	0
578	20240514	104400	23179845	2910	2910	2910	2910	0
579	20240514	104300	23179845	2910	2920	2920	2910	302
580	20240514	104200	22299930	2920	2920	2920	2920	0
581	20240514	104100	22299930	2920	2920	2920	2920	0
582	20240514	104000	22299930	2920	2920	2920	2920	0
583	20240514	103900	22299930	2920	2920	2920	2920	0
584	20240514	103800	22299930	2920	2920	2920	2920	0
585	20240514	103700	22299930	2920	2920	2920	2920	1
586	20240514	103600	22297010	2920	2920	2920	2920	0
587	20240514	103500	22297010	2920	2920	2920	2920	0
588	20240514	103400	22297010	2920	2920	2920	2920	5
589	20240514	103300	22282410	2920	2920	2920	2920	0
590	20240514	103200	22282410	2920	2920	2920	2920	7
591	20240514	103100	22261970	2935	2935	2935	2935	0
592	20240514	103000	22261970	2935	2935	2935	2935	0
593	20240514	102900	22261970	2935	2935	2935	2935	0
594	20240514	102800	22261970	2935	2935	2935	2935	0
595	20240514	102700	22261970	2935	2935	2935	2935	0
596	20240514	102600	22261970	2935	2935	2935	2935	0
597	20240514	102500	22261970	2935	2935	2935	2935	0
598	20240514	102400	22261970	2935	2935	2935	2935	0
599	20240514	102300	22261970	2935	2935	2935	2935	35
600	20240514	102200	22159245	2935	2935	2935	2935	0
601	20240514	102100	22159245	2935	2935	2935	2935	1
602	20240514	102000	22156310	2935	2935	2935	2935	2
603	20240514	101900	22150440	2940	2940	2940	2940	0
604	20240514	101800	22150440	2940	2930	2940	2930	100
605	20240514	101700	21856815	2925	2925	2925	2925	0
606	20240514	101600	21856815	2925	2925	2925	2925	0
607	20240514	101500	21856815	2925	2925	2925	2925	0
608	20240514	101400	21856815	2925	2925	2925	2925	0
609	20240514	101300	21856815	2925	2925	2925	2925	0
610	20240514	101200	21856815	2925	2925	2925	2925	0
611	20240514	101100	21856815	2925	2925	2925	2925	10
612	20240514	101000	21827565	2925	2925	2925	2925	0
613	20240514	100900	21827565	2925	2925	2925	2925	0
614	20240514	100800	21827565	2925	2935	2935	2925	3
615	20240514	100700	21818780	2930	2915	2930	2915	52
616	20240514	100600	21667170	2925	2925	2925	2925	0
617	20240514	100500	21667170	2925	2915	2925	2915	4
618	20240514	100400	21655500	2915	2915	2915	2915	3
619	20240514	100300	21646755	2915	2915	2915	2915	0
620	20240514	100200	21646755	2915	2915	2915	2915	0
621	20240514	100100	21646755	2915	2915	2915	2915	0
622	20240514	100000	21646755	2915	2915	2915	2915	0
623	20240514	095900	21646755	2915	2915	2915	2915	0
624	20240514	095800	21646755	2915	2915	2915	2915	0
625	20240514	095700	21646755	2915	2915	2915	2915	0
626	20240514	095600	21646755	2915	2915	2915	2915	0
627	20240514	095500	21646755	2915	2915	2915	2915	0
628	20240514	095400	21646755	2915	2915	2915	2915	0
629	20240514	095300	21646755	2915	2925	2940	2915	207
630	20240514	095200	21039570	2910	2910	2910	2910	849
631	20240514	095100	18568980	2910	2910	2910	2910	0
632	20240514	095000	18568980	2910	2910	2910	2910	0
633	20240514	094900	18568980	2910	2910	2910	2910	71
634	20240514	094800	18362370	2910	2910	2910	2910	0
635	20240514	094700	18362370	2910	2910	2910	2910	0
636	20240514	094600	18362370	2910	2910	2910	2910	1
637	20240514	094500	18359460	2910	2910	2910	2910	0
638	20240514	094400	18359460	2910	2910	2910	2910	0
639	20240514	094300	18359460	2910	2910	2910	2910	0
640	20240514	094200	18359460	2910	2910	2910	2910	0
641	20240514	094100	18359460	2910	2910	2910	2910	10
642	20240514	094000	18330360	2910	2910	2910	2910	38
643	20240514	093900	18219780	2925	2920	2925	2920	61
644	20240514	093800	18041435	2915	2915	2915	2915	1
645	20240514	093700	18038520	2910	2920	2920	2910	40
646	20240514	093600	17922110	2920	2925	2925	2920	162
647	20240514	093500	17448705	2925	2920	2925	2920	38
648	20240514	093400	17337610	2910	2910	2910	2910	0
649	20240514	093300	17337610	2910	2910	2910	2910	0
650	20240514	093200	17337610	2910	2915	2915	2910	217
651	20240514	093100	16705060	2910	2910	2910	2910	100
652	20240514	093000	16414060	2905	2905	2905	2905	0
653	20240514	092900	16414060	2905	2905	2905	2905	107
654	20240514	092800	16103225	2905	2905	2905	2905	1
655	20240514	092700	16100320	2910	2910	2910	2910	3
656	20240514	092600	16091590	2905	2905	2905	2905	100
657	20240514	092500	15801090	2905	2910	2910	2905	1501
658	20240514	092400	11438485	2905	2905	2905	2905	0
659	20240514	092300	11438485	2905	2905	2905	2905	0
660	20240514	092200	11438485	2905	2905	2905	2905	0
661	20240514	092100	11438485	2905	2905	2905	2905	0
662	20240514	092000	11438485	2905	2905	2905	2905	0
663	20240514	091900	11438485	2905	2905	2905	2905	0
664	20240514	091800	11438485	2905	2910	2910	2905	687
665	20240514	091700	9440570	2910	2910	2910	2910	118
666	20240514	091600	9097190	2910	2910	2910	2910	8
667	20240514	091500	9073910	2915	2915	2915	2915	72
668	20240514	091400	8864030	2910	2910	2910	2910	0
669	20240514	091300	8864030	2910	2910	2910	2910	585
670	20240514	091200	7161680	2910	2910	2910	2910	4
671	20240514	091100	7150040	2910	2910	2910	2910	30
672	20240514	091000	7062740	2910	2910	2910	2910	300
673	20240514	090900	6189740	2935	2935	2935	2935	0
674	20240514	090800	6189740	2935	2935	2935	2935	0
675	20240514	090700	6189740	2935	2930	2935	2930	522
676	20240514	090600	4659280	2910	2910	2910	2910	317
677	20240514	090500	3736810	2910	2910	2910	2910	394
678	20240514	090400	2590270	2915	2925	2925	2915	348
679	20240514	090300	1575830	2930	2930	2930	2930	0
680	20240514	090200	1575830	2930	2930	2930	2930	0
681	20240514	090100	1575830	2930	2930	2930	2930	1
682	20240514	090000	1572900	2940	2940	2940	2940	535