KissMeData/190650/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	202900	6002680	5390	5390	5390	5390	44
3	20240513	202800	6002680	5390	5390	5390	5390	0
4	20240513	202700	6002680	5390	5390	5390	5390	0
5	20240513	202600	6002680	5390	5390	5390	5390	0
6	20240513	202500	6002680	5390	5390	5390	5390	0
7	20240513	202400	6002680	5390	5390	5390	5390	0
8	20240513	202300	6002680	5390	5390	5390	5390	0
9	20240513	202200	6002680	5390	5390	5390	5390	0
10	20240513	202100	6002680	5390	5390	5390	5390	0
11	20240513	202000	6002680	5390	5390	5390	5390	0
12	20240513	201900	6002680	5390	5390	5390	5390	0
13	20240513	201800	6002680	5390	5390	5390	5390	0
14	20240513	201700	6002680	5390	5390	5390	5390	0
15	20240513	201600	6002680	5390	5390	5390	5390	0
16	20240513	201500	6002680	5390	5390	5390	5390	0
17	20240513	201400	6002680	5390	5390	5390	5390	0
18	20240513	201300	6002680	5390	5390	5390	5390	0
19	20240513	201200	6002680	5390	5390	5390	5390	0
20	20240513	201100	6002680	5390	5390	5390	5390	0
21	20240513	201000	6002680	5390	5390	5390	5390	0
22	20240513	200900	6002680	5390	5390	5390	5390	0
23	20240513	200800	6002680	5390	5390	5390	5390	0
24	20240513	200700	6002680	5390	5390	5390	5390	0
25	20240513	200600	6002680	5390	5390	5390	5390	0
26	20240513	200500	6002680	5390	5390	5390	5390	0
27	20240513	200400	6002680	5390	5390	5390	5390	0
28	20240513	200300	6002680	5390	5390	5390	5390	0
29	20240513	200200	6002680	5390	5390	5390	5390	0
30	20240513	200100	6002680	5390	5390	5390	5390	0
31	20240513	200000	6002680	5390	5390	5390	5390	0
32	20240513	195900	6002680	5390	5390	5390	5390	44
33	20240513	195800	6002680	5390	5390	5390	5390	0
34	20240513	195700	6002680	5390	5390	5390	5390	0
35	20240513	195600	6002680	5390	5390	5390	5390	0
36	20240513	195500	6002680	5390	5390	5390	5390	0
37	20240513	195400	6002680	5390	5390	5390	5390	0
38	20240513	195300	6002680	5390	5390	5390	5390	0
39	20240513	195200	6002680	5390	5390	5390	5390	0
40	20240513	195100	6002680	5390	5390	5390	5390	0
41	20240513	195000	6002680	5390	5390	5390	5390	0
42	20240513	194900	6002680	5390	5390	5390	5390	0
43	20240513	194800	6002680	5390	5390	5390	5390	0
44	20240513	194700	6002680	5390	5390	5390	5390	0
45	20240513	194600	6002680	5390	5390	5390	5390	0
46	20240513	194500	6002680	5390	5390	5390	5390	0
47	20240513	194400	6002680	5390	5390	5390	5390	0
48	20240513	194300	6002680	5390	5390	5390	5390	0
49	20240513	194200	6002680	5390	5390	5390	5390	0
50	20240513	194100	6002680	5390	5390	5390	5390	0
51	20240513	194000	6002680	5390	5390	5390	5390	0
52	20240513	193900	6002680	5390	5390	5390	5390	0
53	20240513	193800	6002680	5390	5390	5390	5390	0
54	20240513	193700	6002680	5390	5390	5390	5390	0
55	20240513	193600	6002680	5390	5390	5390	5390	0
56	20240513	193500	6002680	5390	5390	5390	5390	0
57	20240513	193400	6002680	5390	5390	5390	5390	0
58	20240513	193300	6002680	5390	5390	5390	5390	0
59	20240513	193200	6002680	5390	5390	5390	5390	0
60	20240513	193100	6002680	5390	5390	5390	5390	0
61	20240513	193000	6002680	5390	5390	5390	5390	0
62	20240513	192900	6002680	5390	5390	5390	5390	44
63	20240513	192800	6002680	5390	5390	5390	5390	0
64	20240513	192700	6002680	5390	5390	5390	5390	0
65	20240513	192600	6002680	5390	5390	5390	5390	0
66	20240513	192500	6002680	5390	5390	5390	5390	0
67	20240513	192400	6002680	5390	5390	5390	5390	0
68	20240513	192300	6002680	5390	5390	5390	5390	0
69	20240513	192200	6002680	5390	5390	5390	5390	0
70	20240513	192100	6002680	5390	5390	5390	5390	0
71	20240513	192000	6002680	5390	5390	5390	5390	0
72	20240513	191900	6002680	5390	5390	5390	5390	0
73	20240513	191800	6002680	5390	5390	5390	5390	0
74	20240513	191700	6002680	5390	5390	5390	5390	0
75	20240513	191600	6002680	5390	5390	5390	5390	0
76	20240513	191500	6002680	5390	5390	5390	5390	0
77	20240513	191400	6002680	5390	5390	5390	5390	0
78	20240513	191300	6002680	5390	5390	5390	5390	0
79	20240513	191200	6002680	5390	5390	5390	5390	0
80	20240513	191100	6002680	5390	5390	5390	5390	0
81	20240513	191000	6002680	5390	5390	5390	5390	0
82	20240513	190900	6002680	5390	5390	5390	5390	0
83	20240513	190800	6002680	5390	5390	5390	5390	0
84	20240513	190700	6002680	5390	5390	5390	5390	0
85	20240513	190600	6002680	5390	5390	5390	5390	0
86	20240513	190500	6002680	5390	5390	5390	5390	0
87	20240513	190400	6002680	5390	5390	5390	5390	0
88	20240513	190300	6002680	5390	5390	5390	5390	0
89	20240513	190200	6002680	5390	5390	5390	5390	0
90	20240513	190100	6002680	5390	5390	5390	5390	0
91	20240513	190000	6002680	5390	5390	5390	5390	0
92	20240513	185900	6002680	5390	5390	5390	5390	44
93	20240513	185800	6002680	5390	5390	5390	5390	0
94	20240513	185700	6002680	5390	5390	5390	5390	0
95	20240513	185600	6002680	5390	5390	5390	5390	0
96	20240513	185500	6002680	5390	5390	5390	5390	0
97	20240513	185400	6002680	5390	5390	5390	5390	0
98	20240513	185300	6002680	5390	5390	5390	5390	0
99	20240513	185200	6002680	5390	5390	5390	5390	0
100	20240513	185100	6002680	5390	5390	5390	5390	0
101	20240513	185000	6002680	5390	5390	5390	5390	0
102	20240513	184900	6002680	5390	5390	5390	5390	0
103	20240513	184800	6002680	5390	5390	5390	5390	0
104	20240513	184700	6002680	5390	5390	5390	5390	0
105	20240513	184600	6002680	5390	5390	5390	5390	0
106	20240513	184500	6002680	5390	5390	5390	5390	0
107	20240513	184400	6002680	5390	5390	5390	5390	0
108	20240513	184300	6002680	5390	5390	5390	5390	0
109	20240513	184200	6002680	5390	5390	5390	5390	0
110	20240513	184100	6002680	5390	5390	5390	5390	0
111	20240513	184000	6002680	5390	5390	5390	5390	0
112	20240513	183900	6002680	5390	5390	5390	5390	0
113	20240513	183800	6002680	5390	5390	5390	5390	0
114	20240513	183700	6002680	5390	5390	5390	5390	0
115	20240513	183600	6002680	5390	5390	5390	5390	0
116	20240513	183500	6002680	5390	5390	5390	5390	0
117	20240513	183400	6002680	5390	5390	5390	5390	0
118	20240513	183300	6002680	5390	5390	5390	5390	0
119	20240513	183200	6002680	5390	5390	5390	5390	0
120	20240513	183100	6002680	5390	5390	5390	5390	0
121	20240513	183000	6002680	5390	5390	5390	5390	0
122	20240513	182900	6002680	5390	5390	5390	5390	44
123	20240513	182800	6002680	5390	5390	5390	5390	0
124	20240513	182700	6002680	5390	5390	5390	5390	0
125	20240513	182600	6002680	5390	5390	5390	5390	0
126	20240513	182500	6002680	5390	5390	5390	5390	0
127	20240513	182400	6002680	5390	5390	5390	5390	0
128	20240513	182300	6002680	5390	5390	5390	5390	0
129	20240513	182200	6002680	5390	5390	5390	5390	0
130	20240513	182100	6002680	5390	5390	5390	5390	0
131	20240513	182000	6002680	5390	5390	5390	5390	0
132	20240513	181900	6002680	5390	5390	5390	5390	0
133	20240513	181800	6002680	5390	5390	5390	5390	0
134	20240513	181700	6002680	5390	5390	5390	5390	0
135	20240513	181600	6002680	5390	5390	5390	5390	0
136	20240513	181500	6002680	5390	5390	5390	5390	0
137	20240513	181400	6002680	5390	5390	5390	5390	0
138	20240513	181300	6002680	5390	5390	5390	5390	0
139	20240513	181200	6002680	5390	5390	5390	5390	0
140	20240513	181100	6002680	5390	5390	5390	5390	0
141	20240513	181000	6002680	5390	5390	5390	5390	0
142	20240513	180900	6002680	5390	5390	5390	5390	0
143	20240513	180800	6002680	5390	5390	5390	5390	0
144	20240513	180700	6002680	5390	5390	5390	5390	0
145	20240513	180600	6002680	5390	5390	5390	5390	0
146	20240513	180500	6002680	5390	5390	5390	5390	0
147	20240513	180400	6002680	5390	5390	5390	5390	0
148	20240513	180300	6002680	5390	5390	5390	5390	0
149	20240513	180200	6002680	5390	5390	5390	5390	0
150	20240513	180100	6002680	5390	5390	5390	5390	0
151	20240513	180000	6002680	5390	5390	5390	5390	0
152	20240513	175900	6002680	5390	5390	5390	5390	44
153	20240513	175800	6002680	5390	5390	5390	5390	0
154	20240513	175700	6002680	5390	5390	5390	5390	0
155	20240513	175600	6002680	5390	5390	5390	5390	0
156	20240513	175500	6002680	5390	5390	5390	5390	0
157	20240513	175400	6002680	5390	5390	5390	5390	0
158	20240513	175300	6002680	5390	5390	5390	5390	0
159	20240513	175200	6002680	5390	5390	5390	5390	0
160	20240513	175100	6002680	5390	5390	5390	5390	0
161	20240513	175000	6002680	5390	5390	5390	5390	0
162	20240513	174900	6002680	5390	5390	5390	5390	0
163	20240513	174800	6002680	5390	5390	5390	5390	0
164	20240513	174700	6002680	5390	5390	5390	5390	0
165	20240513	174600	6002680	5390	5390	5390	5390	0
166	20240513	174500	6002680	5390	5390	5390	5390	0
167	20240513	174400	6002680	5390	5390	5390	5390	0
168	20240513	174300	6002680	5390	5390	5390	5390	0
169	20240513	174200	6002680	5390	5390	5390	5390	0
170	20240513	174100	6002680	5390	5390	5390	5390	0
171	20240513	174000	6002680	5390	5390	5390	5390	0
172	20240513	173900	6002680	5390	5390	5390	5390	0
173	20240513	173800	6002680	5390	5390	5390	5390	0
174	20240513	173700	6002680	5390	5390	5390	5390	0
175	20240513	173600	6002680	5390	5390	5390	5390	0
176	20240513	173500	6002680	5390	5390	5390	5390	0
177	20240513	173400	6002680	5390	5390	5390	5390	0
178	20240513	173300	6002680	5390	5390	5390	5390	0
179	20240513	173200	6002680	5390	5390	5390	5390	0
180	20240513	173100	6002680	5390	5390	5390	5390	0
181	20240513	173000	6002680	5390	5390	5390	5390	0
182	20240513	172900	6002680	5390	5390	5390	5390	44
183	20240513	172800	6002680	5390	5390	5390	5390	0
184	20240513	172700	6002680	5390	5390	5390	5390	0
185	20240513	172600	6002680	5390	5390	5390	5390	0
186	20240513	172500	6002680	5390	5390	5390	5390	0
187	20240513	172400	6002680	5390	5390	5390	5390	0
188	20240513	172300	6002680	5390	5390	5390	5390	0
189	20240513	172200	6002680	5390	5390	5390	5390	0
190	20240513	172100	6002680	5390	5390	5390	5390	0
191	20240513	172000	6002680	5390	5390	5390	5390	0
192	20240513	171900	6002680	5390	5390	5390	5390	0
193	20240513	171800	6002680	5390	5390	5390	5390	0
194	20240513	171700	6002680	5390	5390	5390	5390	0
195	20240513	171600	6002680	5390	5390	5390	5390	0
196	20240513	171500	6002680	5390	5390	5390	5390	0
197	20240513	171400	6002680	5390	5390	5390	5390	0
198	20240513	171300	6002680	5390	5390	5390	5390	0
199	20240513	171200	6002680	5390	5390	5390	5390	0
200	20240513	171100	6002680	5390	5390	5390	5390	0
201	20240513	171000	6002680	5390	5390	5390	5390	0
202	20240513	170900	6002680	5390	5390	5390	5390	0
203	20240513	170800	6002680	5390	5390	5390	5390	0
204	20240513	170700	6002680	5390	5390	5390	5390	0
205	20240513	170600	6002680	5390	5390	5390	5390	0
206	20240513	170500	6002680	5390	5390	5390	5390	0
207	20240513	170400	6002680	5390	5390	5390	5390	0
208	20240513	170300	6002680	5390	5390	5390	5390	0
209	20240513	170200	6002680	5390	5390	5390	5390	0
210	20240513	170100	6002680	5390	5390	5390	5390	0
211	20240513	170000	6002680	5390	5390	5390	5390	0
212	20240513	165900	6002680	5390	5390	5390	5390	44
213	20240513	165800	6002680	5390	5390	5390	5390	0
214	20240513	165700	6002680	5390	5390	5390	5390	0
215	20240513	165600	6002680	5390	5390	5390	5390	0
216	20240513	165500	6002680	5390	5390	5390	5390	0
217	20240513	165400	6002680	5390	5390	5390	5390	0
218	20240513	165300	6002680	5390	5390	5390	5390	0
219	20240513	165200	6002680	5390	5390	5390	5390	0
220	20240513	165100	6002680	5390	5390	5390	5390	0
221	20240513	165000	6002680	5390	5390	5390	5390	0
222	20240513	164900	6002680	5390	5390	5390	5390	0
223	20240513	164800	6002680	5390	5390	5390	5390	0
224	20240513	164700	6002680	5390	5390	5390	5390	0
225	20240513	164600	6002680	5390	5390	5390	5390	0
226	20240513	164500	6002680	5390	5390	5390	5390	0
227	20240513	164400	6002680	5390	5390	5390	5390	0
228	20240513	164300	6002680	5390	5390	5390	5390	0
229	20240513	164200	6002680	5390	5390	5390	5390	0
230	20240513	164100	6002680	5390	5390	5390	5390	0
231	20240513	164000	6002680	5390	5390	5390	5390	0
232	20240513	163900	6002680	5390	5390	5390	5390	0
233	20240513	163800	6002680	5390	5390	5390	5390	0
234	20240513	163700	6002680	5390	5390	5390	5390	0
235	20240513	163600	6002680	5390	5390	5390	5390	0
236	20240513	163500	6002680	5390	5390	5390	5390	0
237	20240513	163400	6002680	5390	5390	5390	5390	0
238	20240513	163300	6002680	5390	5390	5390	5390	0
239	20240513	163200	6002680	5390	5390	5390	5390	0
240	20240513	163100	6002680	5390	5390	5390	5390	0
241	20240513	163000	6002680	5390	5390	5390	5390	0
242	20240513	162900	6002680	5390	5390	5390	5390	44
243	20240513	162800	6002680	5390	5390	5390	5390	0
244	20240513	162700	6002680	5390	5390	5390	5390	0
245	20240513	162600	6002680	5390	5390	5390	5390	0
246	20240513	162500	6002680	5390	5390	5390	5390	0
247	20240513	162400	6002680	5390	5390	5390	5390	0
248	20240513	162300	6002680	5390	5390	5390	5390	0
249	20240513	162200	6002680	5390	5390	5390	5390	0
250	20240513	162100	6002680	5390	5390	5390	5390	0
251	20240513	162000	6002680	5390	5390	5390	5390	0
252	20240513	161900	6002680	5390	5390	5390	5390	0
253	20240513	161800	6002680	5390	5390	5390	5390	0
254	20240513	161700	6002680	5390	5390	5390	5390	0
255	20240513	161600	6002680	5390	5390	5390	5390	0
256	20240513	161500	6002680	5390	5390	5390	5390	0
257	20240513	161400	6002680	5390	5390	5390	5390	0
258	20240513	161300	6002680	5390	5390	5390	5390	0
259	20240513	161200	6002680	5390	5390	5390	5390	0
260	20240513	161100	6002680	5390	5390	5390	5390	0
261	20240513	161000	6002680	5390	5390	5390	5390	0
262	20240513	160900	6002680	5390	5390	5390	5390	0
263	20240513	160800	6002680	5390	5390	5390	5390	0
264	20240513	160700	6002680	5390	5390	5390	5390	0
265	20240513	160600	6002680	5390	5390	5390	5390	0
266	20240513	160500	6002680	5390	5390	5390	5390	0
267	20240513	160400	6002680	5390	5390	5390	5390	0
268	20240513	160300	6002680	5390	5390	5390	5390	0
269	20240513	160200	6002680	5390	5390	5390	5390	0
270	20240513	160100	6002680	5390	5390	5390	5390	0
271	20240513	160000	6002680	5390	5390	5390	5390	0
272	20240513	155900	6002680	5390	5390	5390	5390	44
273	20240513	155800	6002680	5390	5390	5390	5390	0
274	20240513	155700	6002680	5390	5390	5390	5390	0
275	20240513	155600	6002680	5390	5390	5390	5390	0
276	20240513	155500	6002680	5390	5390	5390	5390	0
277	20240513	155400	6002680	5390	5390	5390	5390	0
278	20240513	155300	6002680	5390	5390	5390	5390	0
279	20240513	155200	6002680	5390	5390	5390	5390	0
280	20240513	155100	6002680	5390	5390	5390	5390	0
281	20240513	155000	6002680	5390	5390	5390	5390	0
282	20240513	154900	6002680	5390	5390	5390	5390	0
283	20240513	154800	6002680	5390	5390	5390	5390	0
284	20240513	154700	6002680	5390	5390	5390	5390	0
285	20240513	154600	6002680	5390	5390	5390	5390	0
286	20240513	154500	6002680	5390	5390	5390	5390	0
287	20240513	154400	6002680	5390	5390	5390	5390	0
288	20240513	154300	6002680	5390	5390	5390	5390	0
289	20240513	154200	6002680	5390	5390	5390	5390	0
290	20240513	154100	6002680	5390	5390	5390	5390	0
291	20240513	154000	6002680	5390	5390	5390	5390	0
292	20240513	153900	6002680	5390	5390	5390	5390	0
293	20240513	153800	6002680	5390	5390	5390	5390	0
294	20240513	153700	6002680	5390	5390	5390	5390	0
295	20240513	153600	6002680	5390	5390	5390	5390	0
296	20240513	153500	6002680	5390	5390	5390	5390	0
297	20240513	153400	6002680	5390	5390	5390	5390	0
298	20240513	153300	6002680	5390	5390	5390	5390	0
299	20240513	153200	6002680	5390	5390	5390	5390	0
300	20240513	153100	6002680	5390	5390	5390	5390	0
301	20240513	153000	6002680	5390	5390	5390	5390	44
302	20240513	152900	5765520	5390	5390	5390	5390	0
303	20240513	152800	5765520	5390	5390	5390	5390	0
304	20240513	152700	5765520	5390	5390	5390	5390	0
305	20240513	152600	5765520	5390	5390	5390	5390	0
306	20240513	152500	5765520	5390	5390	5390	5390	0
307	20240513	152400	5765520	5390	5390	5390	5390	0
308	20240513	152300	5765520	5390	5390	5390	5390	0
309	20240513	152200	5765520	5390	5390	5390	5390	0
310	20240513	152100	5765520	5390	5390	5390	5390	0
311	20240513	152000	5765520	5390	5390	5390	5390	0
312	20240513	151900	5765520	5390	5390	5390	5390	1
313	20240513	151800	5760130	5380	5380	5380	5380	200
314	20240513	151700	4684130	5390	5390	5390	5390	30
315	20240513	151600	4522430	5390	5390	5390	5390	20
316	20240513	151500	4414630	5390	5390	5390	5390	0
317	20240513	151400	4414630	5390	5390	5390	5390	0
318	20240513	151300	4414630	5390	5390	5390	5390	0
319	20240513	151200	4414630	5390	5390	5390	5390	0
320	20240513	151100	4414630	5390	5390	5390	5390	0
321	20240513	151000	4414630	5390	5390	5390	5390	0
322	20240513	150900	4414630	5390	5390	5390	5390	1
323	20240513	150800	4409240	5360	5360	5360	5360	0
324	20240513	150700	4409240	5360	5360	5360	5360	0
325	20240513	150600	4409240	5360	5360	5360	5360	0
326	20240513	150500	4409240	5360	5360	5360	5360	0
327	20240513	150400	4409240	5360	5360	5360	5360	0
328	20240513	150300	4409240	5360	5360	5360	5360	0
329	20240513	150200	4409240	5360	5360	5360	5360	0
330	20240513	150100	4409240	5360	5360	5360	5360	0
331	20240513	150000	4409240	5360	5360	5360	5360	0
332	20240513	145900	4409240	5360	5360	5360	5360	0
333	20240513	145800	4409240	5360	5360	5360	5360	0
334	20240513	145700	4409240	5360	5360	5360	5360	0
335	20240513	145600	4409240	5360	5360	5360	5360	0
336	20240513	145500	4409240	5360	5360	5360	5360	0
337	20240513	145400	4409240	5360	5360	5360	5360	0
338	20240513	145300	4409240	5360	5360	5360	5360	0
339	20240513	145200	4409240	5360	5360	5360	5360	0
340	20240513	145100	4409240	5360	5360	5360	5360	0
341	20240513	145000	4409240	5360	5360	5360	5360	0
342	20240513	144900	4409240	5360	5360	5360	5360	0
343	20240513	144800	4409240	5360	5360	5360	5360	0
344	20240513	144700	4409240	5360	5370	5370	5360	45
345	20240513	144600	4168020	5360	5360	5360	5360	0
346	20240513	144500	4168020	5360	5360	5360	5360	0
347	20240513	144400	4168020	5360	5360	5360	5360	0
348	20240513	144300	4168020	5360	5360	5360	5360	0
349	20240513	144200	4168020	5360	5360	5360	5360	0
350	20240513	144100	4168020	5360	5360	5360	5360	0
351	20240513	144000	4168020	5360	5360	5360	5360	0
352	20240513	143900	4168020	5360	5360	5360	5360	0
353	20240513	143800	4168020	5360	5360	5360	5360	0
354	20240513	143700	4168020	5360	5360	5360	5360	0
355	20240513	143600	4168020	5360	5360	5360	5360	0
356	20240513	143500	4168020	5360	5360	5360	5360	2
357	20240513	143400	4157300	5370	5370	5370	5370	50
358	20240513	143300	3888800	5380	5380	5380	5380	0
359	20240513	143200	3888800	5380	5380	5380	5380	0
360	20240513	143100	3888800	5380	5380	5380	5380	0
361	20240513	143000	3888800	5380	5380	5380	5380	0
362	20240513	142900	3888800	5380	5380	5380	5380	0
363	20240513	142800	3888800	5380	5380	5380	5380	0
364	20240513	142700	3888800	5380	5380	5380	5380	0
365	20240513	142600	3888800	5380	5380	5380	5380	0
366	20240513	142500	3888800	5380	5380	5380	5380	0
367	20240513	142400	3888800	5380	5380	5380	5380	0
368	20240513	142300	3888800	5380	5380	5380	5380	0
369	20240513	142200	3888800	5380	5380	5380	5380	0
370	20240513	142100	3888800	5380	5380	5380	5380	0
371	20240513	142000	3888800	5380	5380	5380	5380	0
372	20240513	141900	3888800	5380	5380	5380	5380	0
373	20240513	141800	3888800	5380	5380	5380	5380	0
374	20240513	141700	3888800	5380	5380	5380	5380	0
375	20240513	141600	3888800	5380	5380	5380	5380	0
376	20240513	141500	3888800	5380	5380	5380	5380	0
377	20240513	141400	3888800	5380	5380	5380	5380	0
378	20240513	141300	3888800	5380	5380	5380	5380	0
379	20240513	141200	3888800	5380	5380	5380	5380	0
380	20240513	141100	3888800	5380	5380	5380	5380	0
381	20240513	141000	3888800	5380	5380	5380	5380	50
382	20240513	140900	3619800	5380	5380	5380	5380	0
383	20240513	140800	3619800	5380	5380	5380	5380	0
384	20240513	140700	3619800	5380	5380	5380	5380	0
385	20240513	140600	3619800	5380	5380	5380	5380	0
386	20240513	140500	3619800	5380	5370	5380	5370	30
387	20240513	140400	3458670	5370	5370	5370	5370	0
388	20240513	140300	3458670	5370	5370	5370	5370	0
389	20240513	140200	3458670	5370	5370	5370	5370	0
390	20240513	140100	3458670	5370	5370	5370	5370	0
391	20240513	140000	3458670	5370	5370	5370	5370	0
392	20240513	135900	3458670	5370	5370	5370	5370	0
393	20240513	135800	3458670	5370	5370	5370	5370	0
394	20240513	135700	3458670	5370	5370	5370	5370	0
395	20240513	135600	3458670	5370	5370	5370	5370	0
396	20240513	135500	3458670	5370	5370	5370	5370	0
397	20240513	135400	3458670	5370	5370	5370	5370	0
398	20240513	135300	3458670	5370	5370	5370	5370	0
399	20240513	135200	3458670	5370	5370	5370	5370	0
400	20240513	135100	3458670	5370	5370	5370	5370	50
401	20240513	135000	3190170	5390	5390	5390	5390	0
402	20240513	134900	3190170	5390	5390	5390	5390	0
403	20240513	134800	3190170	5390	5390	5390	5390	0
404	20240513	134700	3190170	5390	5390	5390	5390	0
405	20240513	134600	3190170	5390	5390	5390	5390	0
406	20240513	134500	3190170	5390	5390	5390	5390	0
407	20240513	134400	3190170	5390	5390	5390	5390	0
408	20240513	134300	3190170	5390	5390	5390	5390	0
409	20240513	134200	3190170	5390	5390	5390	5390	0
410	20240513	134100	3190170	5390	5390	5390	5390	0
411	20240513	134000	3190170	5390	5390	5390	5390	0
412	20240513	133900	3190170	5390	5390	5390	5390	0
413	20240513	133800	3190170	5390	5390	5390	5390	0
414	20240513	133700	3190170	5390	5390	5390	5390	0
415	20240513	133600	3190170	5390	5390	5390	5390	0
416	20240513	133500	3190170	5390	5390	5390	5390	0
417	20240513	133400	3190170	5390	5390	5390	5390	0
418	20240513	133300	3190170	5390	5390	5390	5390	0
419	20240513	133200	3190170	5390	5390	5390	5390	0
420	20240513	133100	3190170	5390	5390	5390	5390	0
421	20240513	133000	3190170	5390	5390	5390	5390	0
422	20240513	132900	3190170	5390	5390	5390	5390	0
423	20240513	132800	3190170	5390	5390	5390	5390	0
424	20240513	132700	3190170	5390	5390	5390	5390	0
425	20240513	132600	3190170	5390	5390	5390	5390	0
426	20240513	132500	3190170	5390	5390	5390	5390	0
427	20240513	132400	3190170	5390	5390	5390	5390	0
428	20240513	132300	3190170	5390	5390	5390	5390	0
429	20240513	132200	3190170	5390	5390	5390	5390	0
430	20240513	132100	3190170	5390	5390	5390	5390	0
431	20240513	132000	3190170	5390	5390	5390	5390	0
432	20240513	131900	3190170	5390	5390	5390	5390	0
433	20240513	131800	3190170	5390	5390	5390	5390	0
434	20240513	131700	3190170	5390	5390	5390	5390	0
435	20240513	131600	3190170	5390	5390	5390	5390	0
436	20240513	131500	3190170	5390	5390	5390	5390	0
437	20240513	131400	3190170	5390	5390	5390	5390	0
438	20240513	131300	3190170	5390	5390	5390	5390	0
439	20240513	131200	3190170	5390	5390	5390	5390	0
440	20240513	131100	3190170	5390	5390	5390	5390	0
441	20240513	131000	3190170	5390	5390	5390	5390	0
442	20240513	130900	3190170	5390	5390	5390	5390	0
443	20240513	130800	3190170	5390	5390	5390	5390	0
444	20240513	130700	3190170	5390	5390	5390	5390	0
445	20240513	130600	3190170	5390	5390	5390	5390	0
446	20240513	130500	3190170	5390	5390	5390	5390	0
447	20240513	130400	3190170	5390	5390	5390	5390	0
448	20240513	130300	3190170	5390	5390	5390	5390	0
449	20240513	130200	3190170	5390	5390	5390	5390	0
450	20240513	130100	3190170	5390	5390	5390	5390	0
451	20240513	130000	3190170	5390	5390	5390	5390	0
452	20240513	125900	3190170	5390	5390	5390	5390	0
453	20240513	125800	3190170	5390	5390	5390	5390	0
454	20240513	125700	3190170	5390	5390	5390	5390	0
455	20240513	125600	3190170	5390	5390	5390	5390	0
456	20240513	125500	3190170	5390	5390	5390	5390	0
457	20240513	125400	3190170	5390	5390	5390	5390	0
458	20240513	125300	3190170	5390	5390	5390	5390	0
459	20240513	125200	3190170	5390	5390	5390	5390	0
460	20240513	125100	3190170	5390	5390	5390	5390	0
461	20240513	125000	3190170	5390	5390	5390	5390	0
462	20240513	124900	3190170	5390	5390	5390	5390	0
463	20240513	124800	3190170	5390	5390	5390	5390	0
464	20240513	124700	3190170	5390	5390	5390	5390	0
465	20240513	124600	3190170	5390	5390	5390	5390	0
466	20240513	124500	3190170	5390	5390	5390	5390	0
467	20240513	124400	3190170	5390	5390	5390	5390	0
468	20240513	124300	3190170	5390	5390	5390	5390	0
469	20240513	124200	3190170	5390	5390	5390	5390	0
470	20240513	124100	3190170	5390	5390	5390	5390	0
471	20240513	124000	3190170	5390	5390	5390	5390	0
472	20240513	123900	3190170	5390	5390	5390	5390	0
473	20240513	123800	3190170	5390	5390	5390	5390	0
474	20240513	123700	3190170	5390	5390	5390	5390	0
475	20240513	123600	3190170	5390	5390	5390	5390	0
476	20240513	123500	3190170	5390	5390	5390	5390	0
477	20240513	123400	3190170	5390	5390	5390	5390	0
478	20240513	123300	3190170	5390	5390	5390	5390	0
479	20240513	123200	3190170	5390	5390	5390	5390	0
480	20240513	123100	3190170	5390	5390	5390	5390	0
481	20240513	123000	3190170	5390	5390	5390	5390	0
482	20240513	122900	3190170	5390	5390	5390	5390	0
483	20240513	122800	3190170	5390	5390	5390	5390	0
484	20240513	122700	3190170	5390	5390	5390	5390	0
485	20240513	122600	3190170	5390	5390	5390	5390	0
486	20240513	122500	3190170	5390	5390	5390	5390	0
487	20240513	122400	3190170	5390	5390	5390	5390	0
488	20240513	122300	3190170	5390	5390	5390	5390	0
489	20240513	122200	3190170	5390	5390	5390	5390	0
490	20240513	122100	3190170	5390	5390	5390	5390	0
491	20240513	122000	3190170	5390	5390	5390	5390	0
492	20240513	121900	3190170	5390	5390	5390	5390	0
493	20240513	121800	3190170	5390	5390	5390	5390	0
494	20240513	121700	3190170	5390	5390	5390	5390	0
495	20240513	121600	3190170	5390	5390	5390	5390	0
496	20240513	121500	3190170	5390	5390	5390	5390	0
497	20240513	121400	3190170	5390	5390	5390	5390	0
498	20240513	121300	3190170	5390	5390	5390	5390	0
499	20240513	121200	3190170	5390	5390	5390	5390	0
500	20240513	121100	3190170	5390	5390	5390	5390	0
501	20240513	121000	3190170	5390	5390	5390	5390	0
502	20240513	120900	3190170	5390	5390	5390	5390	0
503	20240513	120800	3190170	5390	5390	5390	5390	0
504	20240513	120700	3190170	5390	5390	5390	5390	0
505	20240513	120600	3190170	5390	5390	5390	5390	0
506	20240513	120500	3190170	5390	5390	5390	5390	0
507	20240513	120400	3190170	5390	5390	5390	5390	0
508	20240513	120300	3190170	5390	5390	5390	5390	0
509	20240513	120200	3190170	5390	5390	5390	5390	0
510	20240513	120100	3190170	5390	5390	5390	5390	0
511	20240513	120000	3190170	5390	5390	5390	5390	0
512	20240513	115900	3190170	5390	5390	5390	5390	0
513	20240513	115800	3190170	5390	5390	5390	5390	0
514	20240513	115700	3190170	5390	5390	5390	5390	0
515	20240513	115600	3190170	5390	5390	5390	5390	0
516	20240513	115500	3190170	5390	5390	5390	5390	0
517	20240513	115400	3190170	5390	5390	5390	5390	0
518	20240513	115300	3190170	5390	5390	5390	5390	0
519	20240513	115200	3190170	5390	5390	5390	5390	0
520	20240513	115100	3190170	5390	5390	5390	5390	0
521	20240513	115000	3190170	5390	5390	5390	5390	0
522	20240513	114900	3190170	5390	5390	5390	5390	0
523	20240513	114800	3190170	5390	5390	5390	5390	0
524	20240513	114700	3190170	5390	5390	5390	5390	0
525	20240513	114600	3190170	5390	5390	5390	5390	0
526	20240513	114500	3190170	5390	5390	5390	5390	0
527	20240513	114400	3190170	5390	5390	5390	5390	0
528	20240513	114300	3190170	5390	5390	5390	5390	0
529	20240513	114200	3190170	5390	5390	5390	5390	0
530	20240513	114100	3190170	5390	5390	5390	5390	10
531	20240513	114000	3136270	5390	5390	5390	5390	0
532	20240513	113900	3136270	5390	5390	5390	5390	0
533	20240513	113800	3136270	5390	5390	5390	5390	0
534	20240513	113700	3136270	5390	5390	5390	5390	0
535	20240513	113600	3136270	5390	5390	5390	5390	0
536	20240513	113500	3136270	5390	5390	5390	5390	0
537	20240513	113400	3136270	5390	5390	5390	5390	0
538	20240513	113300	3136270	5390	5390	5390	5390	0
539	20240513	113200	3136270	5390	5390	5390	5390	0
540	20240513	113100	3136270	5390	5390	5390	5390	0
541	20240513	113000	3136270	5390	5390	5390	5390	0
542	20240513	112900	3136270	5390	5390	5390	5390	0
543	20240513	112800	3136270	5390	5390	5390	5390	0
544	20240513	112700	3136270	5390	5390	5390	5390	0
545	20240513	112600	3136270	5390	5390	5390	5390	10
546	20240513	112500	3082370	5390	5390	5390	5390	0
547	20240513	112400	3082370	5390	5390	5390	5390	0
548	20240513	112300	3082370	5390	5390	5390	5390	0
549	20240513	112200	3082370	5390	5390	5390	5390	0
550	20240513	112100	3082370	5390	5390	5390	5390	0
551	20240513	112000	3082370	5390	5390	5390	5390	0
552	20240513	111900	3082370	5390	5390	5390	5390	0
553	20240513	111800	3082370	5390	5390	5390	5390	0
554	20240513	111700	3082370	5390	5390	5390	5390	0
555	20240513	111600	3082370	5390	5390	5390	5390	0
556	20240513	111500	3082370	5390	5390	5390	5390	0
557	20240513	111400	3082370	5390	5390	5390	5390	0
558	20240513	111300	3082370	5390	5390	5390	5390	0
559	20240513	111200	3082370	5390	5390	5390	5390	0
560	20240513	111100	3082370	5390	5390	5390	5390	10
561	20240513	111000	3028470	5400	5400	5400	5400	0
562	20240513	110900	3028470	5400	5400	5400	5400	0
563	20240513	110800	3028470	5400	5400	5400	5400	0
564	20240513	110700	3028470	5400	5400	5400	5400	0
565	20240513	110600	3028470	5400	5400	5400	5400	0
566	20240513	110500	3028470	5400	5400	5400	5400	0
567	20240513	110400	3028470	5400	5400	5400	5400	0
568	20240513	110300	3028470	5400	5400	5400	5400	0
569	20240513	110200	3028470	5400	5400	5400	5400	0
570	20240513	110100	3028470	5400	5400	5400	5400	0
571	20240513	110000	3028470	5400	5400	5400	5400	0
572	20240513	105900	3028470	5400	5400	5400	5400	0
573	20240513	105800	3028470	5400	5400	5400	5400	0
574	20240513	105700	3028470	5400	5400	5400	5400	0
575	20240513	105600	3028470	5400	5400	5400	5400	10
576	20240513	105500	2974470	5400	5400	5400	5400	0
577	20240513	105400	2974470	5400	5400	5400	5400	0
578	20240513	105300	2974470	5400	5400	5400	5400	0
579	20240513	105200	2974470	5400	5400	5400	5400	0
580	20240513	105100	2974470	5400	5400	5400	5400	0
581	20240513	105000	2974470	5400	5400	5400	5400	0
582	20240513	104900	2974470	5400	5400	5400	5400	0
583	20240513	104800	2974470	5400	5400	5400	5400	0
584	20240513	104700	2974470	5400	5400	5400	5400	0
585	20240513	104600	2974470	5400	5400	5400	5400	0
586	20240513	104500	2974470	5400	5400	5400	5400	0
587	20240513	104400	2974470	5400	5400	5400	5400	0
588	20240513	104300	2974470	5400	5400	5400	5400	0
589	20240513	104200	2974470	5400	5400	5400	5400	0
590	20240513	104100	2974470	5400	5400	5400	5400	10
591	20240513	104000	2920470	5390	5390	5390	5390	0
592	20240513	103900	2920470	5390	5390	5390	5390	0
593	20240513	103800	2920470	5390	5390	5390	5390	0
594	20240513	103700	2920470	5390	5390	5390	5390	0
595	20240513	103600	2920470	5390	5390	5390	5390	0
596	20240513	103500	2920470	5390	5390	5390	5390	0
597	20240513	103400	2920470	5390	5390	5390	5390	1
598	20240513	103300	2915080	5350	5350	5350	5350	0
599	20240513	103200	2915080	5350	5350	5350	5350	0
600	20240513	103100	2915080	5350	5350	5350	5350	0
601	20240513	103000	2915080	5350	5360	5360	5350	5
602	20240513	102900	2888310	5350	5360	5360	5350	10
603	20240513	102800	2834780	5400	5400	5400	5400	0
604	20240513	102700	2834780	5400	5400	5400	5400	0
605	20240513	102600	2834780	5400	5400	5400	5400	11
606	20240513	102500	2775380	5380	5380	5380	5380	0
607	20240513	102400	2775380	5380	5380	5380	5380	0
608	20240513	102300	2775380	5380	5380	5380	5380	0
609	20240513	102200	2775380	5380	5380	5380	5380	0
610	20240513	102100	2775380	5380	5380	5380	5380	0
611	20240513	102000	2775380	5380	5380	5380	5380	0
612	20240513	101900	2775380	5380	5380	5380	5380	0
613	20240513	101800	2775380	5380	5380	5380	5380	0
614	20240513	101700	2775380	5380	5380	5380	5380	0
615	20240513	101600	2775380	5380	5380	5380	5380	0
616	20240513	101500	2775380	5380	5380	5380	5380	0
617	20240513	101400	2775380	5380	5380	5380	5380	0
618	20240513	101300	2775380	5380	5380	5380	5380	0
619	20240513	101200	2775380	5380	5380	5380	5380	0
620	20240513	101100	2775380	5380	5370	5380	5370	11
621	20240513	101000	2716300	5370	5370	5370	5370	0
622	20240513	100900	2716300	5370	5370	5370	5370	0
623	20240513	100800	2716300	5370	5370	5370	5370	0
624	20240513	100700	2716300	5370	5370	5370	5370	0
625	20240513	100600	2716300	5370	5370	5370	5370	0
626	20240513	100500	2716300	5370	5370	5370	5370	1
627	20240513	100400	2710930	5370	5370	5370	5370	1
628	20240513	100300	2705560	5370	5370	5370	5370	1
629	20240513	100200	2700190	5370	5370	5370	5370	2
630	20240513	100100	2689450	5350	5350	5350	5350	0
631	20240513	100000	2689450	5350	5350	5350	5350	0
632	20240513	095900	2689450	5350	5350	5350	5350	0
633	20240513	095800	2689450	5350	5350	5350	5350	1
634	20240513	095700	2684100	5360	5360	5360	5360	0
635	20240513	095600	2684100	5360	5360	5360	5360	29
636	20240513	095500	2528660	5360	5360	5360	5360	0
637	20240513	095400	2528660	5360	5360	5360	5360	0
638	20240513	095300	2528660	5360	5360	5360	5360	0
639	20240513	095200	2528660	5360	5360	5360	5360	0
640	20240513	095100	2528660	5360	5360	5360	5360	0
641	20240513	095000	2528660	5360	5360	5360	5360	0
642	20240513	094900	2528660	5360	5360	5360	5360	0
643	20240513	094800	2528660	5360	5360	5360	5360	0
644	20240513	094700	2528660	5360	5360	5360	5360	0
645	20240513	094600	2528660	5360	5360	5360	5360	0
646	20240513	094500	2528660	5360	5360	5360	5360	0
647	20240513	094400	2528660	5360	5360	5360	5360	0
648	20240513	094300	2528660	5360	5360	5360	5360	0
649	20240513	094200	2528660	5360	5360	5360	5360	0
650	20240513	094100	2528660	5360	5360	5360	5360	0
651	20240513	094000	2528660	5360	5360	5360	5360	0
652	20240513	093900	2528660	5360	5360	5360	5360	0
653	20240513	093800	2528660	5360	5360	5360	5360	0
654	20240513	093700	2528660	5360	5360	5360	5360	0
655	20240513	093600	2528660	5360	5360	5360	5360	0
656	20240513	093500	2528660	5360	5360	5360	5360	0
657	20240513	093400	2528660	5360	5360	5360	5360	0
658	20240513	093300	2528660	5360	5360	5360	5360	0
659	20240513	093200	2528660	5360	5360	5360	5360	0
660	20240513	093100	2528660	5360	5360	5360	5360	0
661	20240513	093000	2528660	5360	5360	5360	5360	0
662	20240513	092900	2528660	5360	5360	5360	5360	20
663	20240513	092800	2421460	5360	5360	5360	5360	3
664	20240513	092700	2405380	5370	5370	5370	5370	0
665	20240513	092600	2405380	5370	5370	5370	5370	0
666	20240513	092500	2405380	5370	5370	5370	5370	0
667	20240513	092400	2405380	5370	5370	5370	5370	0
668	20240513	092300	2405380	5370	5370	5370	5370	224
669	20240513	092200	1202500	5370	5370	5370	5370	0
670	20240513	092100	1202500	5370	5370	5370	5370	0
671	20240513	092000	1202500	5370	5370	5370	5370	200
672	20240513	091900	128500	5370	5370	5370	5370	0
673	20240513	091800	128500	5370	5370	5370	5370	0
674	20240513	091700	128500	5370	5370	5370	5370	0
675	20240513	091600	128500	5370	5370	5370	5370	0
676	20240513	091500	128500	5370	5370	5370	5370	0
677	20240513	091400	128500	5370	5370	5370	5370	0
678	20240513	091300	128500	5370	5370	5370	5370	0
679	20240513	091200	128500	5370	5370	5370	5370	0
680	20240513	091100	128500	5370	5370	5370	5370	0
681	20240513	091000	128500	5370	5370	5370	5370	0
682	20240513	090900	128500	5370	5370	5370	5370	0
683	20240513	090800	128500	5370	5370	5370	5370	0
684	20240513	090700	128500	5370	5350	5370	5350	10
685	20240513	090600	74980	5350	5350	5350	5350	0
686	20240513	090500	74980	5350	5350	5350	5350	0
687	20240513	090400	74980	5350	5350	5350	5350	0
688	20240513	090300	74980	5350	5350	5350	5350	0
689	20240513	090200	74980	5350	5350	5350	5350	10
690	20240513	090100	21480	5370	5370	5370	5370	0
691	20240513	090000	21480	5370	5370	5370	5370	4