KissMeData/265740/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	205100	282154820	7990	7990	7990	7990	1056
3	20240514	205000	282154820	7990	7990	7990	7990	0
4	20240514	204900	282154820	7990	7990	7990	7990	0
5	20240514	204800	282154820	7990	7990	7990	7990	0
6	20240514	204700	282154820	7990	7990	7990	7990	0
7	20240514	204600	282154820	7990	7990	7990	7990	0
8	20240514	204500	282154820	7990	7990	7990	7990	0
9	20240514	204400	282154820	7990	7990	7990	7990	0
10	20240514	204300	282154820	7990	7990	7990	7990	0
11	20240514	204200	282154820	7990	7990	7990	7990	0
12	20240514	204100	282154820	7990	7990	7990	7990	0
13	20240514	204000	282154820	7990	7990	7990	7990	0
14	20240514	203900	282154820	7990	7990	7990	7990	0
15	20240514	203800	282154820	7990	7990	7990	7990	0
16	20240514	203700	282154820	7990	7990	7990	7990	0
17	20240514	203600	282154820	7990	7990	7990	7990	0
18	20240514	203500	282154820	7990	7990	7990	7990	0
19	20240514	203400	282154820	7990	7990	7990	7990	0
20	20240514	203300	282154820	7990	7990	7990	7990	0
21	20240514	203200	282154820	7990	7990	7990	7990	0
22	20240514	203100	282154820	7990	7990	7990	7990	0
23	20240514	203000	282154820	7990	7990	7990	7990	0
24	20240514	202900	282154820	7990	7990	7990	7990	0
25	20240514	202800	282154820	7990	7990	7990	7990	0
26	20240514	202700	282154820	7990	7990	7990	7990	0
27	20240514	202600	282154820	7990	7990	7990	7990	0
28	20240514	202500	282154820	7990	7990	7990	7990	0
29	20240514	202400	282154820	7990	7990	7990	7990	0
30	20240514	202300	282154820	7990	7990	7990	7990	0
31	20240514	202200	282154820	7990	7990	7990	7990	0
32	20240514	202100	282154820	7990	7990	7990	7990	1056
33	20240514	202000	282154820	7990	7990	7990	7990	0
34	20240514	201900	282154820	7990	7990	7990	7990	0
35	20240514	201800	282154820	7990	7990	7990	7990	0
36	20240514	201700	282154820	7990	7990	7990	7990	0
37	20240514	201600	282154820	7990	7990	7990	7990	0
38	20240514	201500	282154820	7990	7990	7990	7990	0
39	20240514	201400	282154820	7990	7990	7990	7990	0
40	20240514	201300	282154820	7990	7990	7990	7990	0
41	20240514	201200	282154820	7990	7990	7990	7990	0
42	20240514	201100	282154820	7990	7990	7990	7990	0
43	20240514	201000	282154820	7990	7990	7990	7990	0
44	20240514	200900	282154820	7990	7990	7990	7990	0
45	20240514	200800	282154820	7990	7990	7990	7990	0
46	20240514	200700	282154820	7990	7990	7990	7990	0
47	20240514	200600	282154820	7990	7990	7990	7990	0
48	20240514	200500	282154820	7990	7990	7990	7990	0
49	20240514	200400	282154820	7990	7990	7990	7990	0
50	20240514	200300	282154820	7990	7990	7990	7990	0
51	20240514	200200	282154820	7990	7990	7990	7990	0
52	20240514	200100	282154820	7990	7990	7990	7990	0
53	20240514	200000	282154820	7990	7990	7990	7990	0
54	20240514	195900	282154820	7990	7990	7990	7990	0
55	20240514	195800	282154820	7990	7990	7990	7990	0
56	20240514	195700	282154820	7990	7990	7990	7990	0
57	20240514	195600	282154820	7990	7990	7990	7990	0
58	20240514	195500	282154820	7990	7990	7990	7990	0
59	20240514	195400	282154820	7990	7990	7990	7990	0
60	20240514	195300	282154820	7990	7990	7990	7990	0
61	20240514	195200	282154820	7990	7990	7990	7990	0
62	20240514	195100	282154820	7990	7990	7990	7990	1056
63	20240514	195000	282154820	7990	7990	7990	7990	0
64	20240514	194900	282154820	7990	7990	7990	7990	0
65	20240514	194800	282154820	7990	7990	7990	7990	0
66	20240514	194700	282154820	7990	7990	7990	7990	0
67	20240514	194600	282154820	7990	7990	7990	7990	0
68	20240514	194500	282154820	7990	7990	7990	7990	0
69	20240514	194400	282154820	7990	7990	7990	7990	0
70	20240514	194300	282154820	7990	7990	7990	7990	0
71	20240514	194200	282154820	7990	7990	7990	7990	0
72	20240514	194100	282154820	7990	7990	7990	7990	0
73	20240514	194000	282154820	7990	7990	7990	7990	0
74	20240514	193900	282154820	7990	7990	7990	7990	0
75	20240514	193800	282154820	7990	7990	7990	7990	0
76	20240514	193700	282154820	7990	7990	7990	7990	0
77	20240514	193600	282154820	7990	7990	7990	7990	0
78	20240514	193500	282154820	7990	7990	7990	7990	0
79	20240514	193400	282154820	7990	7990	7990	7990	0
80	20240514	193300	282154820	7990	7990	7990	7990	0
81	20240514	193200	282154820	7990	7990	7990	7990	0
82	20240514	193100	282154820	7990	7990	7990	7990	0
83	20240514	193000	282154820	7990	7990	7990	7990	0
84	20240514	192900	282154820	7990	7990	7990	7990	0
85	20240514	192800	282154820	7990	7990	7990	7990	0
86	20240514	192700	282154820	7990	7990	7990	7990	0
87	20240514	192600	282154820	7990	7990	7990	7990	0
88	20240514	192500	282154820	7990	7990	7990	7990	0
89	20240514	192400	282154820	7990	7990	7990	7990	0
90	20240514	192300	282154820	7990	7990	7990	7990	0
91	20240514	192200	282154820	7990	7990	7990	7990	0
92	20240514	192100	282154820	7990	7990	7990	7990	1056
93	20240514	192000	282154820	7990	7990	7990	7990	0
94	20240514	191900	282154820	7990	7990	7990	7990	0
95	20240514	191800	282154820	7990	7990	7990	7990	0
96	20240514	191700	282154820	7990	7990	7990	7990	0
97	20240514	191600	282154820	7990	7990	7990	7990	0
98	20240514	191500	282154820	7990	7990	7990	7990	0
99	20240514	191400	282154820	7990	7990	7990	7990	0
100	20240514	191300	282154820	7990	7990	7990	7990	0
101	20240514	191200	282154820	7990	7990	7990	7990	0
102	20240514	191100	282154820	7990	7990	7990	7990	0
103	20240514	191000	282154820	7990	7990	7990	7990	0
104	20240514	190900	282154820	7990	7990	7990	7990	0
105	20240514	190800	282154820	7990	7990	7990	7990	0
106	20240514	190700	282154820	7990	7990	7990	7990	0
107	20240514	190600	282154820	7990	7990	7990	7990	0
108	20240514	190500	282154820	7990	7990	7990	7990	0
109	20240514	190400	282154820	7990	7990	7990	7990	0
110	20240514	190300	282154820	7990	7990	7990	7990	0
111	20240514	190200	282154820	7990	7990	7990	7990	0
112	20240514	190100	282154820	7990	7990	7990	7990	0
113	20240514	190000	282154820	7990	7990	7990	7990	0
114	20240514	185900	282154820	7990	7990	7990	7990	0
115	20240514	185800	282154820	7990	7990	7990	7990	0
116	20240514	185700	282154820	7990	7990	7990	7990	0
117	20240514	185600	282154820	7990	7990	7990	7990	0
118	20240514	185500	282154820	7990	7990	7990	7990	0
119	20240514	185400	282154820	7990	7990	7990	7990	0
120	20240514	185300	282154820	7990	7990	7990	7990	0
121	20240514	185200	282154820	7990	7990	7990	7990	0
122	20240514	185100	282154820	7990	7990	7990	7990	1056
123	20240514	185000	282154820	7990	7990	7990	7990	0
124	20240514	184900	282154820	7990	7990	7990	7990	0
125	20240514	184800	282154820	7990	7990	7990	7990	0
126	20240514	184700	282154820	7990	7990	7990	7990	0
127	20240514	184600	282154820	7990	7990	7990	7990	0
128	20240514	184500	282154820	7990	7990	7990	7990	0
129	20240514	184400	282154820	7990	7990	7990	7990	0
130	20240514	184300	282154820	7990	7990	7990	7990	0
131	20240514	184200	282154820	7990	7990	7990	7990	0
132	20240514	184100	282154820	7990	7990	7990	7990	0
133	20240514	184000	282154820	7990	7990	7990	7990	0
134	20240514	183900	282154820	7990	7990	7990	7990	0
135	20240514	183800	282154820	7990	7990	7990	7990	0
136	20240514	183700	282154820	7990	7990	7990	7990	0
137	20240514	183600	282154820	7990	7990	7990	7990	0
138	20240514	183500	282154820	7990	7990	7990	7990	0
139	20240514	183400	282154820	7990	7990	7990	7990	0
140	20240514	183300	282154820	7990	7990	7990	7990	0
141	20240514	183200	282154820	7990	7990	7990	7990	0
142	20240514	183100	282154820	7990	7990	7990	7990	0
143	20240514	183000	282154820	7990	7990	7990	7990	0
144	20240514	182900	282154820	7990	7990	7990	7990	0
145	20240514	182800	282154820	7990	7990	7990	7990	0
146	20240514	182700	282154820	7990	7990	7990	7990	0
147	20240514	182600	282154820	7990	7990	7990	7990	0
148	20240514	182500	282154820	7990	7990	7990	7990	0
149	20240514	182400	282154820	7990	7990	7990	7990	0
150	20240514	182300	282154820	7990	7990	7990	7990	0
151	20240514	182200	282154820	7990	7990	7990	7990	0
152	20240514	182100	282154820	7990	7990	7990	7990	1056
153	20240514	182000	282154820	7990	7990	7990	7990	0
154	20240514	181900	282154820	7990	7990	7990	7990	0
155	20240514	181800	282154820	7990	7990	7990	7990	0
156	20240514	181700	282154820	7990	7990	7990	7990	0
157	20240514	181600	282154820	7990	7990	7990	7990	0
158	20240514	181500	282154820	7990	7990	7990	7990	0
159	20240514	181400	282154820	7990	7990	7990	7990	0
160	20240514	181300	282154820	7990	7990	7990	7990	0
161	20240514	181200	282154820	7990	7990	7990	7990	0
162	20240514	181100	282154820	7990	7990	7990	7990	0
163	20240514	181000	282154820	7990	7990	7990	7990	0
164	20240514	180900	282154820	7990	7990	7990	7990	0
165	20240514	180800	282154820	7990	7990	7990	7990	0
166	20240514	180700	282154820	7990	7990	7990	7990	0
167	20240514	180600	282154820	7990	7990	7990	7990	0
168	20240514	180500	282154820	7990	7990	7990	7990	0
169	20240514	180400	282154820	7990	7990	7990	7990	0
170	20240514	180300	282154820	7990	7990	7990	7990	0
171	20240514	180200	282154820	7990	7990	7990	7990	0
172	20240514	180100	282154820	7990	7990	7990	7990	0
173	20240514	180000	282154820	7990	7990	7990	7990	0
174	20240514	175900	282154820	7990	7990	7990	7990	0
175	20240514	175800	282154820	7990	7990	7990	7990	0
176	20240514	175700	282154820	7990	7990	7990	7990	0
177	20240514	175600	282154820	7990	7990	7990	7990	0
178	20240514	175500	282154820	7990	7990	7990	7990	0
179	20240514	175400	282154820	7990	7990	7990	7990	0
180	20240514	175300	282154820	7990	7990	7990	7990	0
181	20240514	175200	282154820	7990	7990	7990	7990	0
182	20240514	175100	282154820	7990	7990	7990	7990	1056
183	20240514	175000	282154820	7990	7990	7990	7990	0
184	20240514	174900	282154820	7990	7990	7990	7990	0
185	20240514	174800	282154820	7990	7990	7990	7990	0
186	20240514	174700	282154820	7990	7990	7990	7990	0
187	20240514	174600	282154820	7990	7990	7990	7990	0
188	20240514	174500	282154820	7990	7990	7990	7990	0
189	20240514	174400	282154820	7990	7990	7990	7990	0
190	20240514	174300	282154820	7990	7990	7990	7990	0
191	20240514	174200	282154820	7990	7990	7990	7990	0
192	20240514	174100	282154820	7990	7990	7990	7990	0
193	20240514	174000	282154820	7990	7990	7990	7990	0
194	20240514	173900	282154820	7990	7990	7990	7990	0
195	20240514	173800	282154820	7990	7990	7990	7990	0
196	20240514	173700	282154820	7990	7990	7990	7990	0
197	20240514	173600	282154820	7990	7990	7990	7990	0
198	20240514	173500	282154820	7990	7990	7990	7990	0
199	20240514	173400	282154820	7990	7990	7990	7990	0
200	20240514	173300	282154820	7990	7990	7990	7990	0
201	20240514	173200	282154820	7990	7990	7990	7990	0
202	20240514	173100	282154820	7990	7990	7990	7990	0
203	20240514	173000	282154820	7990	7990	7990	7990	0
204	20240514	172900	282154820	7990	7990	7990	7990	0
205	20240514	172800	282154820	7990	7990	7990	7990	0
206	20240514	172700	282154820	7990	7990	7990	7990	0
207	20240514	172600	282154820	7990	7990	7990	7990	0
208	20240514	172500	282154820	7990	7990	7990	7990	0
209	20240514	172400	282154820	7990	7990	7990	7990	0
210	20240514	172300	282154820	7990	7990	7990	7990	0
211	20240514	172200	282154820	7990	7990	7990	7990	0
212	20240514	172100	282154820	7990	7990	7990	7990	1056
213	20240514	172000	282154820	7990	7990	7990	7990	0
214	20240514	171900	282154820	7990	7990	7990	7990	0
215	20240514	171800	282154820	7990	7990	7990	7990	0
216	20240514	171700	282154820	7990	7990	7990	7990	0
217	20240514	171600	282154820	7990	7990	7990	7990	0
218	20240514	171500	282154820	7990	7990	7990	7990	0
219	20240514	171400	282154820	7990	7990	7990	7990	0
220	20240514	171300	282154820	7990	7990	7990	7990	0
221	20240514	171200	282154820	7990	7990	7990	7990	0
222	20240514	171100	282154820	7990	7990	7990	7990	0
223	20240514	171000	282154820	7990	7990	7990	7990	0
224	20240514	170900	282154820	7990	7990	7990	7990	0
225	20240514	170800	282154820	7990	7990	7990	7990	0
226	20240514	170700	282154820	7990	7990	7990	7990	0
227	20240514	170600	282154820	7990	7990	7990	7990	0
228	20240514	170500	282154820	7990	7990	7990	7990	0
229	20240514	170400	282154820	7990	7990	7990	7990	0
230	20240514	170300	282154820	7990	7990	7990	7990	0
231	20240514	170200	282154820	7990	7990	7990	7990	0
232	20240514	170100	282154820	7990	7990	7990	7990	0
233	20240514	170000	282154820	7990	7990	7990	7990	0
234	20240514	165900	282154820	7990	7990	7990	7990	0
235	20240514	165800	282154820	7990	7990	7990	7990	0
236	20240514	165700	282154820	7990	7990	7990	7990	0
237	20240514	165600	282154820	7990	7990	7990	7990	0
238	20240514	165500	282154820	7990	7990	7990	7990	0
239	20240514	165400	282154820	7990	7990	7990	7990	0
240	20240514	165300	282154820	7990	7990	7990	7990	0
241	20240514	165200	282154820	7990	7990	7990	7990	0
242	20240514	165100	282154820	7990	7990	7990	7990	1056
243	20240514	165000	282154820	7990	7990	7990	7990	0
244	20240514	164900	282154820	7990	7990	7990	7990	0
245	20240514	164800	282154820	7990	7990	7990	7990	0
246	20240514	164700	282154820	7990	7990	7990	7990	0
247	20240514	164600	282154820	7990	7990	7990	7990	0
248	20240514	164500	282154820	7990	7990	7990	7990	0
249	20240514	164400	282154820	7990	7990	7990	7990	0
250	20240514	164300	282154820	7990	7990	7990	7990	0
251	20240514	164200	282154820	7990	7990	7990	7990	0
252	20240514	164100	282154820	7990	7990	7990	7990	0
253	20240514	164000	282154820	7990	7990	7990	7990	0
254	20240514	163900	282154820	7990	7990	7990	7990	0
255	20240514	163800	282154820	7990	7990	7990	7990	0
256	20240514	163700	282154820	7990	7990	7990	7990	0
257	20240514	163600	282154820	7990	7990	7990	7990	0
258	20240514	163500	282154820	7990	7990	7990	7990	0
259	20240514	163400	282154820	7990	7990	7990	7990	0
260	20240514	163300	282154820	7990	7990	7990	7990	0
261	20240514	163200	282154820	7990	7990	7990	7990	0
262	20240514	163100	282154820	7990	7990	7990	7990	0
263	20240514	163000	282154820	7990	7990	7990	7990	0
264	20240514	162900	282154820	7990	7990	7990	7990	0
265	20240514	162800	282154820	7990	7990	7990	7990	0
266	20240514	162700	282154820	7990	7990	7990	7990	0
267	20240514	162600	282154820	7990	7990	7990	7990	0
268	20240514	162500	282154820	7990	7990	7990	7990	0
269	20240514	162400	282154820	7990	7990	7990	7990	0
270	20240514	162300	282154820	7990	7990	7990	7990	0
271	20240514	162200	282154820	7990	7990	7990	7990	0
272	20240514	162100	282154820	7990	7990	7990	7990	1056
273	20240514	162000	282154820	7990	7990	7990	7990	0
274	20240514	161900	282154820	7990	7990	7990	7990	0
275	20240514	161800	282154820	7990	7990	7990	7990	0
276	20240514	161700	282154820	7990	7990	7990	7990	0
277	20240514	161600	282154820	7990	7990	7990	7990	0
278	20240514	161500	282154820	7990	7990	7990	7990	0
279	20240514	161400	282154820	7990	7990	7990	7990	0
280	20240514	161300	282154820	7990	7990	7990	7990	0
281	20240514	161200	282154820	7990	7990	7990	7990	0
282	20240514	161100	282154820	7990	7990	7990	7990	0
283	20240514	161000	282154820	7990	7990	7990	7990	0
284	20240514	160900	282154820	7990	7990	7990	7990	0
285	20240514	160800	282154820	7990	7990	7990	7990	0
286	20240514	160700	282154820	7990	7990	7990	7990	0
287	20240514	160600	282154820	7990	7990	7990	7990	0
288	20240514	160500	282154820	7990	7990	7990	7990	0
289	20240514	160400	282154820	7990	7990	7990	7990	0
290	20240514	160300	282154820	7990	7990	7990	7990	0
291	20240514	160200	282154820	7990	7990	7990	7990	0
292	20240514	160100	282154820	7990	7990	7990	7990	0
293	20240514	160000	282154820	7990	7990	7990	7990	0
294	20240514	155900	282154820	7990	7990	7990	7990	0
295	20240514	155800	282154820	7990	7990	7990	7990	0
296	20240514	155700	282154820	7990	7990	7990	7990	0
297	20240514	155600	282154820	7990	7990	7990	7990	0
298	20240514	155500	282154820	7990	7990	7990	7990	0
299	20240514	155400	282154820	7990	7990	7990	7990	0
300	20240514	155300	282154820	7990	7990	7990	7990	0
301	20240514	155200	282154820	7990	7990	7990	7990	0
302	20240514	155100	282154820	7990	7990	7990	7990	1056
303	20240514	155000	282154820	7990	7990	7990	7990	0
304	20240514	154900	282154820	7990	7990	7990	7990	0
305	20240514	154800	282154820	7990	7990	7990	7990	0
306	20240514	154700	282154820	7990	7990	7990	7990	0
307	20240514	154600	282154820	7990	7990	7990	7990	0
308	20240514	154500	282154820	7990	7990	7990	7990	0
309	20240514	154400	282154820	7990	7990	7990	7990	0
310	20240514	154300	282154820	7990	7990	7990	7990	0
311	20240514	154200	282154820	7990	7990	7990	7990	0
312	20240514	154100	282154820	7990	7990	7990	7990	0
313	20240514	154000	282154820	7990	7990	7990	7990	0
314	20240514	153900	282154820	7990	7990	7990	7990	0
315	20240514	153800	282154820	7990	7990	7990	7990	0
316	20240514	153700	282154820	7990	7990	7990	7990	0
317	20240514	153600	282154820	7990	7990	7990	7990	0
318	20240514	153500	282154820	7990	7990	7990	7990	0
319	20240514	153400	282154820	7990	7990	7990	7990	0
320	20240514	153300	282154820	7990	7990	7990	7990	0
321	20240514	153200	282154820	7990	7990	7990	7990	0
322	20240514	153100	282154820	7990	7990	7990	7990	0
323	20240514	153000	282154820	7990	7990	7990	7990	1056
324	20240514	152900	273717380	8000	8000	8000	8000	0
325	20240514	152800	273717380	8000	8000	8000	8000	0
326	20240514	152700	273717380	8000	8000	8000	8000	0
327	20240514	152600	273717380	8000	8000	8000	8000	0
328	20240514	152500	273717380	8000	8000	8000	8000	0
329	20240514	152400	273717380	8000	8000	8000	8000	0
330	20240514	152300	273717380	8000	8000	8000	8000	0
331	20240514	152200	273717380	8000	8000	8000	8000	0
332	20240514	152100	273717380	8000	8000	8000	8000	0
333	20240514	152000	273717380	8000	8000	8000	8000	0
334	20240514	151900	273717380	8000	8030	8030	8000	1771
335	20240514	151800	259547590	8060	8060	8060	8060	17
336	20240514	151700	259410570	8060	8060	8060	8060	45
337	20240514	151600	259047870	8060	8020	8060	8000	2001
338	20240514	151500	243036220	8010	8070	8070	8000	5457
339	20240514	151400	199264630	8070	8110	8110	8070	218
340	20240514	151300	197505190	8120	8120	8120	8120	0
341	20240514	151200	197505190	8120	8120	8120	8120	1
342	20240514	151100	197497070	8110	8110	8110	8110	0
343	20240514	151000	197497070	8110	8110	8110	8110	9
344	20240514	150900	197424080	8120	8120	8120	8120	0
345	20240514	150800	197424080	8120	8120	8120	8120	0
346	20240514	150700	197424080	8120	8110	8120	8110	14
347	20240514	150600	197310530	8120	8110	8120	8110	122
348	20240514	150500	196321080	8070	8070	8070	8070	0
349	20240514	150400	196321080	8070	8070	8070	8070	0
350	20240514	150300	196321080	8070	8100	8100	8070	22
351	20240514	150200	196143350	8110	8110	8110	8110	0
352	20240514	150100	196143350	8110	8110	8110	8110	1
353	20240514	150000	196135240	8110	8110	8110	8110	0
354	20240514	145900	196135240	8110	8110	8110	8110	0
355	20240514	145800	196135240	8110	8100	8110	8100	18
356	20240514	145700	195989430	8110	8110	8110	8110	0
357	20240514	145600	195989430	8110	8110	8110	8110	0
358	20240514	145500	195989430	8110	8110	8110	8110	0
359	20240514	145400	195989430	8110	8110	8110	8110	0
360	20240514	145300	195989430	8110	8110	8110	8110	3
361	20240514	145200	195965100	8070	8060	8070	8060	348
362	20240514	145100	193156750	8060	8060	8060	8060	2
363	20240514	145000	193140630	8070	8070	8070	8070	1
364	20240514	144900	193132560	8060	8070	8070	8060	4
365	20240514	144800	193100310	8070	8070	8070	8070	0
366	20240514	144700	193100310	8070	8070	8070	8070	2
367	20240514	144600	193084170	8060	8060	8060	8060	97
368	20240514	144500	192302350	8060	8060	8060	8060	3
369	20240514	144400	192278170	8070	8070	8070	8070	1
370	20240514	144300	192270100	8070	8070	8070	8060	778
371	20240514	144200	185992940	8040	8030	8040	8030	968
372	20240514	144100	178219850	8030	8030	8030	8020	222
373	20240514	144000	176439030	8030	8050	8050	8030	700
374	20240514	143900	170814330	8050	8050	8050	8050	0
375	20240514	143800	170814330	8050	8060	8060	8050	331
376	20240514	143700	168147470	8070	8070	8070	8070	91
377	20240514	143600	167413100	8070	8070	8070	8070	0
378	20240514	143500	167413100	8070	8070	8070	8070	55
379	20240514	143400	166969250	8070	8070	8070	8070	2
380	20240514	143300	166953110	8070	8060	8070	8060	372
381	20240514	143200	163954420	8060	8050	8060	8050	162
382	20240514	143100	162650270	8050	8030	8050	8030	18
383	20240514	143000	162505710	8040	8100	8100	8000	4555
384	20240514	142900	126014420	8100	8100	8100	8100	0
385	20240514	142800	126014420	8100	8100	8100	8100	263
386	20240514	142700	123884120	8100	8100	8100	8100	149
387	20240514	142600	122677220	8100	8100	8100	8100	3
388	20240514	142500	122652920	8100	8100	8100	8100	0
389	20240514	142400	122652920	8100	8110	8110	8100	20
390	20240514	142300	122490820	8120	8120	8120	8120	0
391	20240514	142200	122490820	8120	8120	8120	8120	1
392	20240514	142100	122482700	8050	8090	8090	8050	2994
393	20240514	142000	98336980	8090	8120	8130	8090	384
394	20240514	141900	95226320	8090	8110	8110	8080	930
395	20240514	141800	87695910	8120	8120	8120	8120	15
396	20240514	141700	87574110	8120	8120	8120	8120	0
397	20240514	141600	87574110	8120	8120	8120	8120	37
398	20240514	141500	87273670	8120	8130	8130	8120	460
399	20240514	141400	83536370	8130	8130	8130	8130	36
400	20240514	141300	83243690	8150	8130	8150	8130	404
401	20240514	141200	79954570	8130	8150	8150	8130	390
402	20240514	141100	76782280	8160	8160	8160	8160	0
403	20240514	141000	76782280	8160	8160	8160	8160	100
404	20240514	140900	75966280	8220	8160	8220	8160	70
405	20240514	140800	75395020	8140	8160	8160	8140	286
406	20240514	140700	73062910	8170	8170	8170	8170	100
407	20240514	140600	72245910	8250	8170	8250	8170	244
408	20240514	140500	70248970	8250	8170	8250	8170	738
409	20240514	140400	64219430	8170	8170	8230	8170	631
410	20240514	140300	59064100	8170	8260	8260	8170	2191
411	20240514	140200	41095570	8260	8260	8260	8260	1
412	20240514	140100	41087310	8260	8260	8260	8260	0
413	20240514	140000	41087310	8260	8260	8260	8260	0
414	20240514	135900	41087310	8260	8260	8260	8260	0
415	20240514	135800	41087310	8260	8260	8260	8260	0
416	20240514	135700	41087310	8260	8260	8260	8260	0
417	20240514	135600	41087310	8260	8260	8260	8260	0
418	20240514	135500	41087310	8260	8260	8260	8260	1
419	20240514	135400	41079050	8270	8270	8270	8270	0
420	20240514	135300	41079050	8270	8270	8270	8270	0
421	20240514	135200	41079050	8270	8270	8270	8270	0
422	20240514	135100	41079050	8270	8270	8270	8270	0
423	20240514	135000	41079050	8270	8270	8270	8270	0
424	20240514	134900	41079050	8270	8270	8270	8270	0
425	20240514	134800	41079050	8270	8270	8270	8270	0
426	20240514	134700	41079050	8270	8270	8270	8270	0
427	20240514	134600	41079050	8270	8270	8270	8270	0
428	20240514	134500	41079050	8270	8270	8270	8270	0
429	20240514	134400	41079050	8270	8270	8270	8270	0
430	20240514	134300	41079050	8270	8270	8270	8270	1
431	20240514	134200	41070780	8270	8270	8270	8270	0
432	20240514	134100	41070780	8270	8270	8270	8270	0
433	20240514	134000	41070780	8270	8270	8270	8270	0
434	20240514	133900	41070780	8270	8270	8270	8270	0
435	20240514	133800	41070780	8270	8270	8270	8270	0
436	20240514	133700	41070780	8270	8270	8270	8270	0
437	20240514	133600	41070780	8270	8270	8270	8270	0
438	20240514	133500	41070780	8270	8270	8270	8270	0
439	20240514	133400	41070780	8270	8270	8270	8270	0
440	20240514	133300	41070780	8270	8270	8270	8270	0
441	20240514	133200	41070780	8270	8270	8270	8270	130
442	20240514	133100	39995680	8280	8280	8280	8280	0
443	20240514	133000	39995680	8280	8280	8280	8280	0
444	20240514	132900	39995680	8280	8280	8280	8280	0
445	20240514	132800	39995680	8280	8280	8280	8280	0
446	20240514	132700	39995680	8280	8280	8280	8280	0
447	20240514	132600	39995680	8280	8280	8280	8280	0
448	20240514	132500	39995680	8280	8280	8280	8280	0
449	20240514	132400	39995680	8280	8280	8280	8280	0
450	20240514	132300	39995680	8280	8280	8280	8280	0
451	20240514	132200	39995680	8280	8280	8280	8280	0
452	20240514	132100	39995680	8280	8280	8280	8280	0
453	20240514	132000	39995680	8280	8280	8280	8280	0
454	20240514	131900	39995680	8280	8280	8280	8280	0
455	20240514	131800	39995680	8280	8280	8280	8280	0
456	20240514	131700	39995680	8280	8280	8280	8280	0
457	20240514	131600	39995680	8280	8280	8280	8280	0
458	20240514	131500	39995680	8280	8280	8280	8280	0
459	20240514	131400	39995680	8280	8280	8280	8280	0
460	20240514	131300	39995680	8280	8280	8280	8280	0
461	20240514	131200	39995680	8280	8280	8280	8280	0
462	20240514	131100	39995680	8280	8280	8280	8280	0
463	20240514	131000	39995680	8280	8280	8280	8280	0
464	20240514	130900	39995680	8280	8280	8280	8280	0
465	20240514	130800	39995680	8280	8280	8280	8280	0
466	20240514	130700	39995680	8280	8280	8280	8280	1
467	20240514	130600	39987400	8280	8280	8280	8280	0
468	20240514	130500	39987400	8280	8280	8280	8280	0
469	20240514	130400	39987400	8280	8280	8280	8280	0
470	20240514	130300	39987400	8280	8280	8280	8280	0
471	20240514	130200	39987400	8280	8280	8280	8280	0
472	20240514	130100	39987400	8280	8280	8280	8280	0
473	20240514	130000	39987400	8280	8280	8280	8280	0
474	20240514	125900	39987400	8280	8270	8280	8270	400
475	20240514	125800	36677540	8260	8260	8260	8260	0
476	20240514	125700	36677540	8260	8260	8260	8260	0
477	20240514	125600	36677540	8260	8260	8260	8260	0
478	20240514	125500	36677540	8260	8260	8260	8260	0
479	20240514	125400	36677540	8260	8260	8260	8260	10
480	20240514	125300	36594940	8270	8270	8270	8270	0
481	20240514	125200	36594940	8270	8270	8270	8270	0
482	20240514	125100	36594940	8270	8270	8270	8270	0
483	20240514	125000	36594940	8270	8270	8270	8270	0
484	20240514	124900	36594940	8270	8270	8270	8270	10
485	20240514	124800	36512240	8240	8270	8270	8240	21
486	20240514	124700	36338840	8280	8280	8280	8280	0
487	20240514	124600	36338840	8280	8280	8280	8280	0
488	20240514	124500	36338840	8280	8280	8280	8280	0
489	20240514	124400	36338840	8280	8280	8280	8280	0
490	20240514	124300	36338840	8280	8280	8280	8280	0
491	20240514	124200	36338840	8280	8280	8280	8280	0
492	20240514	124100	36338840	8280	8280	8280	8280	1
493	20240514	124000	36330560	8250	8250	8250	8250	0
494	20240514	123900	36330560	8250	8250	8250	8250	74
495	20240514	123800	35720060	8250	8250	8250	8250	0
496	20240514	123700	35720060	8250	8250	8250	8250	0
497	20240514	123600	35720060	8250	8250	8250	8250	20
498	20240514	123500	35555060	8250	8250	8250	8250	4
499	20240514	123400	35522060	8260	8260	8260	8260	0
500	20240514	123300	35522060	8260	8260	8260	8260	0
501	20240514	123200	35522060	8260	8260	8260	8260	0
502	20240514	123100	35522060	8260	8260	8260	8260	1
503	20240514	123000	35513800	8280	8280	8280	8280	0
504	20240514	122900	35513800	8280	8280	8280	8280	0
505	20240514	122800	35513800	8280	8280	8280	8280	0
506	20240514	122700	35513800	8280	8280	8280	8280	0
507	20240514	122600	35513800	8280	8280	8280	8280	0
508	20240514	122500	35513800	8280	8280	8280	8280	12
509	20240514	122400	35414440	8280	8280	8280	8280	0
510	20240514	122300	35414440	8280	8280	8280	8280	0
511	20240514	122200	35414440	8280	8280	8280	8280	0
512	20240514	122100	35414440	8280	8280	8280	8280	0
513	20240514	122000	35414440	8280	8280	8280	8280	0
514	20240514	121900	35414440	8280	8280	8280	8280	0
515	20240514	121800	35414440	8280	8280	8280	8280	9
516	20240514	121700	35339920	8280	8280	8280	8280	35
517	20240514	121600	35050120	8280	8280	8280	8280	0
518	20240514	121500	35050120	8280	8280	8280	8280	100
519	20240514	121400	34222120	8280	8260	8280	8260	55
520	20240514	121300	33767800	8240	8240	8240	8240	0
521	20240514	121200	33767800	8240	8240	8240	8240	0
522	20240514	121100	33767800	8240	8240	8240	8240	0
523	20240514	121000	33767800	8240	8240	8240	8240	0
524	20240514	120900	33767800	8240	8240	8240	8240	0
525	20240514	120800	33767800	8240	8240	8240	8240	0
526	20240514	120700	33767800	8240	8240	8240	8240	60
527	20240514	120600	33273400	8240	8240	8240	8240	0
528	20240514	120500	33273400	8240	8250	8250	8240	304
529	20240514	120400	30768120	8260	8260	8260	8260	0
530	20240514	120300	30768120	8260	8260	8260	8260	0
531	20240514	120200	30768120	8260	8260	8260	8260	0
532	20240514	120100	30768120	8260	8260	8260	8260	0
533	20240514	120000	30768120	8260	8260	8260	8260	0
534	20240514	115900	30768120	8260	8260	8260	8260	0
535	20240514	115800	30768120	8260	8260	8260	8260	0
536	20240514	115700	30768120	8260	8260	8260	8260	0
537	20240514	115600	30768120	8260	8260	8260	8260	0
538	20240514	115500	30768120	8260	8260	8260	8260	0
539	20240514	115400	30768120	8260	8260	8260	8260	0
540	20240514	115300	30768120	8260	8260	8260	8260	0
541	20240514	115200	30768120	8260	8260	8260	8260	0
542	20240514	115100	30768120	8260	8260	8260	8260	0
543	20240514	115000	30768120	8260	8260	8260	8260	0
544	20240514	114900	30768120	8260	8260	8260	8260	0
545	20240514	114800	30768120	8260	8260	8260	8260	0
546	20240514	114700	30768120	8260	8260	8260	8260	0
547	20240514	114600	30768120	8260	8260	8260	8260	0
548	20240514	114500	30768120	8260	8260	8260	8260	0
549	20240514	114400	30768120	8260	8260	8260	8260	0
550	20240514	114300	30768120	8260	8260	8260	8260	0
551	20240514	114200	30768120	8260	8260	8260	8260	0
552	20240514	114100	30768120	8260	8260	8260	8260	0
553	20240514	114000	30768120	8260	8260	8260	8260	0
554	20240514	113900	30768120	8260	8260	8260	8260	0
555	20240514	113800	30768120	8260	8260	8260	8260	0
556	20240514	113700	30768120	8260	8260	8260	8260	1
557	20240514	113600	30759860	8220	8220	8220	8220	0
558	20240514	113500	30759860	8220	8220	8220	8220	0
559	20240514	113400	30759860	8220	8220	8220	8220	0
560	20240514	113300	30759860	8220	8220	8220	8220	0
561	20240514	113200	30759860	8220	8220	8220	8220	0
562	20240514	113100	30759860	8220	8220	8220	8220	0
563	20240514	113000	30759860	8220	8220	8220	8220	0
564	20240514	112900	30759860	8220	8220	8220	8220	67
565	20240514	112800	30209120	8230	8230	8230	8230	0
566	20240514	112700	30209120	8230	8240	8240	8230	223
567	20240514	112600	28373500	8240	8240	8240	8240	0
568	20240514	112500	28373500	8240	8240	8240	8240	30
569	20240514	112400	28126300	8240	8240	8240	8240	0
570	20240514	112300	28126300	8240	8240	8240	8240	0
571	20240514	112200	28126300	8240	8240	8240	8240	0
572	20240514	112100	28126300	8240	8240	8240	8240	0
573	20240514	112000	28126300	8240	8240	8240	8240	0
574	20240514	111900	28126300	8240	8240	8240	8240	20
575	20240514	111800	27961500	8240	8240	8240	8240	0
576	20240514	111700	27961500	8240	8240	8240	8240	0
577	20240514	111600	27961500	8240	8240	8240	8240	0
578	20240514	111500	27961500	8240	8240	8240	8240	0
579	20240514	111400	27961500	8240	8240	8240	8240	0
580	20240514	111300	27961500	8240	8240	8240	8240	0
581	20240514	111200	27961500	8240	8240	8240	8240	0
582	20240514	111100	27961500	8240	8240	8240	8240	0
583	20240514	111000	27961500	8240	8240	8240	8240	0
584	20240514	110900	27961500	8240	8240	8240	8240	0
585	20240514	110800	27961500	8240	8240	8240	8240	0
586	20240514	110700	27961500	8240	8240	8240	8240	0
587	20240514	110600	27961500	8240	8240	8240	8240	0
588	20240514	110500	27961500	8240	8240	8240	8240	31
589	20240514	110400	27706060	8240	8240	8240	8240	0
590	20240514	110300	27706060	8240	8240	8240	8240	0
591	20240514	110200	27706060	8240	8240	8240	8240	0
592	20240514	110100	27706060	8240	8240	8240	8240	0
593	20240514	110000	27706060	8240	8240	8240	8240	0
594	20240514	105900	27706060	8240	8240	8240	8240	0
595	20240514	105800	27706060	8240	8240	8240	8240	0
596	20240514	105700	27706060	8240	8240	8240	8240	0
597	20240514	105600	27706060	8240	8240	8240	8240	8
598	20240514	105500	27640140	8240	8240	8240	8240	0
599	20240514	105400	27640140	8240	8240	8240	8240	0
600	20240514	105300	27640140	8240	8240	8240	8240	0
601	20240514	105200	27640140	8240	8240	8240	8240	0
602	20240514	105100	27640140	8240	8240	8240	8240	0
603	20240514	105000	27640140	8240	8240	8240	8240	0
604	20240514	104900	27640140	8240	8240	8240	8240	0
605	20240514	104800	27640140	8240	8240	8240	8240	0
606	20240514	104700	27640140	8240	8240	8240	8240	0
607	20240514	104600	27640140	8240	8240	8240	8240	0
608	20240514	104500	27640140	8240	8240	8240	8240	0
609	20240514	104400	27640140	8240	8240	8240	8240	0
610	20240514	104300	27640140	8240	8240	8240	8240	0
611	20240514	104200	27640140	8240	8240	8240	8240	0
612	20240514	104100	27640140	8240	8240	8240	8240	0
613	20240514	104000	27640140	8240	8240	8240	8240	0
614	20240514	103900	27640140	8240	8240	8240	8240	0
615	20240514	103800	27640140	8240	8240	8240	8240	0
616	20240514	103700	27640140	8240	8240	8240	8240	49
617	20240514	103600	27236380	8270	8270	8270	8270	0
618	20240514	103500	27236380	8270	8270	8270	8270	0
619	20240514	103400	27236380	8270	8270	8270	8270	0
620	20240514	103300	27236380	8270	8270	8270	8270	2
621	20240514	103200	27219840	8250	8250	8250	8250	20
622	20240514	103100	27054840	8280	8280	8280	8280	0
623	20240514	103000	27054840	8280	8280	8280	8280	0
624	20240514	102900	27054840	8280	8280	8280	8280	0
625	20240514	102800	27054840	8280	8280	8280	8280	0
626	20240514	102700	27054840	8280	8280	8280	8280	0
627	20240514	102600	27054840	8280	8280	8280	8280	0
628	20240514	102500	27054840	8280	8280	8280	8280	0
629	20240514	102400	27054840	8280	8280	8280	8280	0
630	20240514	102300	27054840	8280	8280	8280	8280	0
631	20240514	102200	27054840	8280	8280	8280	8280	0
632	20240514	102100	27054840	8280	8280	8280	8280	0
633	20240514	102000	27054840	8280	8280	8280	8280	0
634	20240514	101900	27054840	8280	8280	8280	8280	0
635	20240514	101800	27054840	8280	8280	8280	8280	0
636	20240514	101700	27054840	8280	8280	8280	8280	0
637	20240514	101600	27054840	8280	8280	8280	8280	0
638	20240514	101500	27054840	8280	8280	8280	8280	0
639	20240514	101400	27054840	8280	8280	8280	8280	0
640	20240514	101300	27054840	8280	8280	8280	8280	0
641	20240514	101200	27054840	8280	8280	8280	8280	0
642	20240514	101100	27054840	8280	8280	8280	8280	0
643	20240514	101000	27054840	8280	8280	8280	8280	1
644	20240514	100900	27046560	8270	8270	8270	8270	241
645	20240514	100800	25053490	8280	8280	8280	8280	0
646	20240514	100700	25053490	8280	8280	8280	8280	0
647	20240514	100600	25053490	8280	8280	8280	8280	0
648	20240514	100500	25053490	8280	8280	8280	8280	0
649	20240514	100400	25053490	8280	8280	8280	8280	0
650	20240514	100300	25053490	8280	8280	8280	8280	0
651	20240514	100200	25053490	8280	8280	8280	8280	100
652	20240514	100100	24225490	8280	8280	8280	8280	0
653	20240514	100000	24225490	8280	8280	8280	8280	500
654	20240514	095900	20085490	8280	8280	8280	8280	0
655	20240514	095800	20085490	8280	8280	8280	8280	1
656	20240514	095700	20077210	8280	8280	8280	8280	0
657	20240514	095600	20077210	8280	8280	8280	8280	1
658	20240514	095500	20068930	8280	8270	8280	8270	398
659	20240514	095400	16776970	8270	8270	8270	8270	0
660	20240514	095300	16776970	8270	8270	8270	8270	2
661	20240514	095200	16760430	8250	8250	8250	8250	0
662	20240514	095100	16760430	8250	8250	8250	8250	0
663	20240514	095000	16760430	8250	8250	8250	8250	0
664	20240514	094900	16760430	8250	8250	8250	8250	0
665	20240514	094800	16760430	8250	8250	8250	8250	0
666	20240514	094700	16760430	8250	8250	8250	8250	0
667	20240514	094600	16760430	8250	8250	8250	8250	20
668	20240514	094500	16595430	8250	8250	8250	8250	0
669	20240514	094400	16595430	8250	8260	8270	8250	24
670	20240514	094300	16397280	8270	8260	8270	8260	260
671	20240514	094200	14247180	8230	8230	8230	8230	0
672	20240514	094100	14247180	8230	8230	8230	8230	50
673	20240514	094000	13835680	8230	8270	8270	8230	2
674	20240514	093900	13819180	8230	8260	8260	8230	31
675	20240514	093800	13563450	8230	8230	8230	8230	0
676	20240514	093700	13563450	8230	8240	8240	8230	10
677	20240514	093600	13481060	8240	8250	8250	8240	2
678	20240514	093500	13464570	8270	8270	8270	8270	0
679	20240514	093400	13464570	8270	8270	8270	8270	1
680	20240514	093300	13456300	8250	8250	8250	8250	9
681	20240514	093200	13382050	8260	8260	8260	8260	10
682	20240514	093100	13299450	8260	8260	8260	8260	10
683	20240514	093000	13216850	8230	8230	8230	8230	0
684	20240514	092900	13216850	8230	8230	8230	8230	10
685	20240514	092800	13134550	8270	8270	8270	8270	0
686	20240514	092700	13134550	8270	8270	8270	8270	0
687	20240514	092600	13134550	8270	8270	8270	8270	0
688	20240514	092500	13134550	8270	8270	8270	8270	0
689	20240514	092400	13134550	8270	8270	8270	8270	0
690	20240514	092300	13134550	8270	8270	8270	8270	0
691	20240514	092200	13134550	8270	8270	8270	8270	1
692	20240514	092100	13126280	8240	8260	8260	8240	211
693	20240514	092000	11386440	8270	8270	8270	8270	0
694	20240514	091900	11386440	8270	8270	8270	8270	1
695	20240514	091800	11378170	8270	8270	8270	8270	0
696	20240514	091700	11378170	8270	8270	8270	8270	0
697	20240514	091600	11378170	8270	8270	8270	8270	0
698	20240514	091500	11378170	8270	8270	8270	8270	0
699	20240514	091400	11378170	8270	8270	8270	8270	10
700	20240514	091300	11295470	8280	8280	8280	8280	10
701	20240514	091200	11212670	8300	8290	8300	8290	13
702	20240514	091100	11104870	8300	8240	8300	8240	130
703	20240514	091000	10027670	8300	8300	8300	8300	0
704	20240514	090900	10027670	8300	8300	8300	8300	0
705	20240514	090800	10027670	8300	8300	8300	8300	0
706	20240514	090700	10027670	8300	8270	8300	8270	13
707	20240514	090600	9920130	8270	8270	8270	8270	0
708	20240514	090500	9920130	8270	8230	8270	8230	75
709	20240514	090400	9302840	8230	8230	8230	8230	55
710	20240514	090300	8850190	8270	8270	8270	8270	0
711	20240514	090200	8850190	8270	8270	8270	8270	1
712	20240514	090100	8841920	8200	8220	8220	8200	370
713	20240514	090000	5803000	8290	8290	8290	8290	700