KissMeData/134060/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	201700	31260625	5010	5010	5010	5010	39
3	20240513	201600	31260625	5010	5010	5010	5010	0
4	20240513	201500	31260625	5010	5010	5010	5010	0
5	20240513	201400	31260625	5010	5010	5010	5010	0
6	20240513	201300	31260625	5010	5010	5010	5010	0
7	20240513	201200	31260625	5010	5010	5010	5010	0
8	20240513	201100	31260625	5010	5010	5010	5010	0
9	20240513	201000	31260625	5010	5010	5010	5010	0
10	20240513	200900	31260625	5010	5010	5010	5010	0
11	20240513	200800	31260625	5010	5010	5010	5010	0
12	20240513	200700	31260625	5010	5010	5010	5010	0
13	20240513	200600	31260625	5010	5010	5010	5010	0
14	20240513	200500	31260625	5010	5010	5010	5010	0
15	20240513	200400	31260625	5010	5010	5010	5010	0
16	20240513	200300	31260625	5010	5010	5010	5010	0
17	20240513	200200	31260625	5010	5010	5010	5010	0
18	20240513	200100	31260625	5010	5010	5010	5010	0
19	20240513	200000	31260625	5010	5010	5010	5010	0
20	20240513	195900	31260625	5010	5010	5010	5010	0
21	20240513	195800	31260625	5010	5010	5010	5010	0
22	20240513	195700	31260625	5010	5010	5010	5010	0
23	20240513	195600	31260625	5010	5010	5010	5010	0
24	20240513	195500	31260625	5010	5010	5010	5010	0
25	20240513	195400	31260625	5010	5010	5010	5010	0
26	20240513	195300	31260625	5010	5010	5010	5010	0
27	20240513	195200	31260625	5010	5010	5010	5010	0
28	20240513	195100	31260625	5010	5010	5010	5010	0
29	20240513	195000	31260625	5010	5010	5010	5010	0
30	20240513	194900	31260625	5010	5010	5010	5010	0
31	20240513	194800	31260625	5010	5010	5010	5010	0
32	20240513	194700	31260625	5010	5010	5010	5010	39
33	20240513	194600	31260625	5010	5010	5010	5010	0
34	20240513	194500	31260625	5010	5010	5010	5010	0
35	20240513	194400	31260625	5010	5010	5010	5010	0
36	20240513	194300	31260625	5010	5010	5010	5010	0
37	20240513	194200	31260625	5010	5010	5010	5010	0
38	20240513	194100	31260625	5010	5010	5010	5010	0
39	20240513	194000	31260625	5010	5010	5010	5010	0
40	20240513	193900	31260625	5010	5010	5010	5010	0
41	20240513	193800	31260625	5010	5010	5010	5010	0
42	20240513	193700	31260625	5010	5010	5010	5010	0
43	20240513	193600	31260625	5010	5010	5010	5010	0
44	20240513	193500	31260625	5010	5010	5010	5010	0
45	20240513	193400	31260625	5010	5010	5010	5010	0
46	20240513	193300	31260625	5010	5010	5010	5010	0
47	20240513	193200	31260625	5010	5010	5010	5010	0
48	20240513	193100	31260625	5010	5010	5010	5010	0
49	20240513	193000	31260625	5010	5010	5010	5010	0
50	20240513	192900	31260625	5010	5010	5010	5010	0
51	20240513	192800	31260625	5010	5010	5010	5010	0
52	20240513	192700	31260625	5010	5010	5010	5010	0
53	20240513	192600	31260625	5010	5010	5010	5010	0
54	20240513	192500	31260625	5010	5010	5010	5010	0
55	20240513	192400	31260625	5010	5010	5010	5010	0
56	20240513	192300	31260625	5010	5010	5010	5010	0
57	20240513	192200	31260625	5010	5010	5010	5010	0
58	20240513	192100	31260625	5010	5010	5010	5010	0
59	20240513	192000	31260625	5010	5010	5010	5010	0
60	20240513	191900	31260625	5010	5010	5010	5010	0
61	20240513	191800	31260625	5010	5010	5010	5010	0
62	20240513	191700	31260625	5010	5010	5010	5010	39
63	20240513	191600	31260625	5010	5010	5010	5010	0
64	20240513	191500	31260625	5010	5010	5010	5010	0
65	20240513	191400	31260625	5010	5010	5010	5010	0
66	20240513	191300	31260625	5010	5010	5010	5010	0
67	20240513	191200	31260625	5010	5010	5010	5010	0
68	20240513	191100	31260625	5010	5010	5010	5010	0
69	20240513	191000	31260625	5010	5010	5010	5010	0
70	20240513	190900	31260625	5010	5010	5010	5010	0
71	20240513	190800	31260625	5010	5010	5010	5010	0
72	20240513	190700	31260625	5010	5010	5010	5010	0
73	20240513	190600	31260625	5010	5010	5010	5010	0
74	20240513	190500	31260625	5010	5010	5010	5010	0
75	20240513	190400	31260625	5010	5010	5010	5010	0
76	20240513	190300	31260625	5010	5010	5010	5010	0
77	20240513	190200	31260625	5010	5010	5010	5010	0
78	20240513	190100	31260625	5010	5010	5010	5010	0
79	20240513	190000	31260625	5010	5010	5010	5010	0
80	20240513	185900	31260625	5010	5010	5010	5010	0
81	20240513	185800	31260625	5010	5010	5010	5010	0
82	20240513	185700	31260625	5010	5010	5010	5010	0
83	20240513	185600	31260625	5010	5010	5010	5010	0
84	20240513	185500	31260625	5010	5010	5010	5010	0
85	20240513	185400	31260625	5010	5010	5010	5010	0
86	20240513	185300	31260625	5010	5010	5010	5010	0
87	20240513	185200	31260625	5010	5010	5010	5010	0
88	20240513	185100	31260625	5010	5010	5010	5010	0
89	20240513	185000	31260625	5010	5010	5010	5010	0
90	20240513	184900	31260625	5010	5010	5010	5010	0
91	20240513	184800	31260625	5010	5010	5010	5010	0
92	20240513	184700	31260625	5010	5010	5010	5010	39
93	20240513	184600	31260625	5010	5010	5010	5010	0
94	20240513	184500	31260625	5010	5010	5010	5010	0
95	20240513	184400	31260625	5010	5010	5010	5010	0
96	20240513	184300	31260625	5010	5010	5010	5010	0
97	20240513	184200	31260625	5010	5010	5010	5010	0
98	20240513	184100	31260625	5010	5010	5010	5010	0
99	20240513	184000	31260625	5010	5010	5010	5010	0
100	20240513	183900	31260625	5010	5010	5010	5010	0
101	20240513	183800	31260625	5010	5010	5010	5010	0
102	20240513	183700	31260625	5010	5010	5010	5010	0
103	20240513	183600	31260625	5010	5010	5010	5010	0
104	20240513	183500	31260625	5010	5010	5010	5010	0
105	20240513	183400	31260625	5010	5010	5010	5010	0
106	20240513	183300	31260625	5010	5010	5010	5010	0
107	20240513	183200	31260625	5010	5010	5010	5010	0
108	20240513	183100	31260625	5010	5010	5010	5010	0
109	20240513	183000	31260625	5010	5010	5010	5010	0
110	20240513	182900	31260625	5010	5010	5010	5010	0
111	20240513	182800	31260625	5010	5010	5010	5010	0
112	20240513	182700	31260625	5010	5010	5010	5010	0
113	20240513	182600	31260625	5010	5010	5010	5010	0
114	20240513	182500	31260625	5010	5010	5010	5010	0
115	20240513	182400	31260625	5010	5010	5010	5010	0
116	20240513	182300	31260625	5010	5010	5010	5010	0
117	20240513	182200	31260625	5010	5010	5010	5010	0
118	20240513	182100	31260625	5010	5010	5010	5010	0
119	20240513	182000	31260625	5010	5010	5010	5010	0
120	20240513	181900	31260625	5010	5010	5010	5010	0
121	20240513	181800	31260625	5010	5010	5010	5010	0
122	20240513	181700	31260625	5010	5010	5010	5010	39
123	20240513	181600	31260625	5010	5010	5010	5010	0
124	20240513	181500	31260625	5010	5010	5010	5010	0
125	20240513	181400	31260625	5010	5010	5010	5010	0
126	20240513	181300	31260625	5010	5010	5010	5010	0
127	20240513	181200	31260625	5010	5010	5010	5010	0
128	20240513	181100	31260625	5010	5010	5010	5010	0
129	20240513	181000	31260625	5010	5010	5010	5010	0
130	20240513	180900	31260625	5010	5010	5010	5010	0
131	20240513	180800	31260625	5010	5010	5010	5010	0
132	20240513	180700	31260625	5010	5010	5010	5010	0
133	20240513	180600	31260625	5010	5010	5010	5010	0
134	20240513	180500	31260625	5010	5010	5010	5010	0
135	20240513	180400	31260625	5010	5010	5010	5010	0
136	20240513	180300	31260625	5010	5010	5010	5010	0
137	20240513	180200	31260625	5010	5010	5010	5010	0
138	20240513	180100	31260625	5010	5010	5010	5010	0
139	20240513	180000	31260625	5010	5010	5010	5010	0
140	20240513	175900	31260625	5010	5010	5010	5010	0
141	20240513	175800	31260625	5010	5010	5010	5010	0
142	20240513	175700	31260625	5010	5010	5010	5010	0
143	20240513	175600	31260625	5010	5010	5010	5010	0
144	20240513	175500	31260625	5010	5010	5010	5010	0
145	20240513	175400	31260625	5010	5010	5010	5010	0
146	20240513	175300	31260625	5010	5010	5010	5010	0
147	20240513	175200	31260625	5010	5010	5010	5010	0
148	20240513	175100	31260625	5010	5010	5010	5010	0
149	20240513	175000	31260625	5010	5010	5010	5010	0
150	20240513	174900	31260625	5010	5010	5010	5010	0
151	20240513	174800	31260625	5010	5010	5010	5010	0
152	20240513	174700	31260625	5010	5010	5010	5010	39
153	20240513	174600	31260625	5010	5010	5010	5010	0
154	20240513	174500	31260625	5010	5010	5010	5010	0
155	20240513	174400	31260625	5010	5010	5010	5010	0
156	20240513	174300	31260625	5010	5010	5010	5010	0
157	20240513	174200	31260625	5010	5010	5010	5010	0
158	20240513	174100	31260625	5010	5010	5010	5010	0
159	20240513	174000	31260625	5010	5010	5010	5010	0
160	20240513	173900	31260625	5010	5010	5010	5010	0
161	20240513	173800	31260625	5010	5010	5010	5010	0
162	20240513	173700	31260625	5010	5010	5010	5010	0
163	20240513	173600	31260625	5010	5010	5010	5010	0
164	20240513	173500	31260625	5010	5010	5010	5010	0
165	20240513	173400	31260625	5010	5010	5010	5010	0
166	20240513	173300	31260625	5010	5010	5010	5010	0
167	20240513	173200	31260625	5010	5010	5010	5010	0
168	20240513	173100	31260625	5010	5010	5010	5010	0
169	20240513	173000	31260625	5010	5010	5010	5010	0
170	20240513	172900	31260625	5010	5010	5010	5010	0
171	20240513	172800	31260625	5010	5010	5010	5010	0
172	20240513	172700	31260625	5010	5010	5010	5010	0
173	20240513	172600	31260625	5010	5010	5010	5010	0
174	20240513	172500	31260625	5010	5010	5010	5010	0
175	20240513	172400	31260625	5010	5010	5010	5010	0
176	20240513	172300	31260625	5010	5010	5010	5010	0
177	20240513	172200	31260625	5010	5010	5010	5010	0
178	20240513	172100	31260625	5010	5010	5010	5010	0
179	20240513	172000	31260625	5010	5010	5010	5010	0
180	20240513	171900	31260625	5010	5010	5010	5010	0
181	20240513	171800	31260625	5010	5010	5010	5010	0
182	20240513	171700	31260625	5010	5010	5010	5010	39
183	20240513	171600	31260625	5010	5010	5010	5010	0
184	20240513	171500	31260625	5010	5010	5010	5010	0
185	20240513	171400	31260625	5010	5010	5010	5010	0
186	20240513	171300	31260625	5010	5010	5010	5010	0
187	20240513	171200	31260625	5010	5010	5010	5010	0
188	20240513	171100	31260625	5010	5010	5010	5010	0
189	20240513	171000	31260625	5010	5010	5010	5010	0
190	20240513	170900	31260625	5010	5010	5010	5010	0
191	20240513	170800	31260625	5010	5010	5010	5010	0
192	20240513	170700	31260625	5010	5010	5010	5010	0
193	20240513	170600	31260625	5010	5010	5010	5010	0
194	20240513	170500	31260625	5010	5010	5010	5010	0
195	20240513	170400	31260625	5010	5010	5010	5010	0
196	20240513	170300	31260625	5010	5010	5010	5010	0
197	20240513	170200	31260625	5010	5010	5010	5010	0
198	20240513	170100	31260625	5010	5010	5010	5010	0
199	20240513	170000	31260625	5010	5010	5010	5010	0
200	20240513	165900	31260625	5010	5010	5010	5010	0
201	20240513	165800	31260625	5010	5010	5010	5010	0
202	20240513	165700	31260625	5010	5010	5010	5010	0
203	20240513	165600	31260625	5010	5010	5010	5010	0
204	20240513	165500	31260625	5010	5010	5010	5010	0
205	20240513	165400	31260625	5010	5010	5010	5010	0
206	20240513	165300	31260625	5010	5010	5010	5010	0
207	20240513	165200	31260625	5010	5010	5010	5010	0
208	20240513	165100	31260625	5010	5010	5010	5010	0
209	20240513	165000	31260625	5010	5010	5010	5010	0
210	20240513	164900	31260625	5010	5010	5010	5010	0
211	20240513	164800	31260625	5010	5010	5010	5010	0
212	20240513	164700	31260625	5010	5010	5010	5010	39
213	20240513	164600	31260625	5010	5010	5010	5010	0
214	20240513	164500	31260625	5010	5010	5010	5010	0
215	20240513	164400	31260625	5010	5010	5010	5010	0
216	20240513	164300	31260625	5010	5010	5010	5010	0
217	20240513	164200	31260625	5010	5010	5010	5010	0
218	20240513	164100	31260625	5010	5010	5010	5010	0
219	20240513	164000	31260625	5010	5010	5010	5010	0
220	20240513	163900	31260625	5010	5010	5010	5010	0
221	20240513	163800	31260625	5010	5010	5010	5010	0
222	20240513	163700	31260625	5010	5010	5010	5010	0
223	20240513	163600	31260625	5010	5010	5010	5010	0
224	20240513	163500	31260625	5010	5010	5010	5010	0
225	20240513	163400	31260625	5010	5010	5010	5010	0
226	20240513	163300	31260625	5010	5010	5010	5010	0
227	20240513	163200	31260625	5010	5010	5010	5010	0
228	20240513	163100	31260625	5010	5010	5010	5010	0
229	20240513	163000	31260625	5010	5010	5010	5010	0
230	20240513	162900	31260625	5010	5010	5010	5010	0
231	20240513	162800	31260625	5010	5010	5010	5010	0
232	20240513	162700	31260625	5010	5010	5010	5010	0
233	20240513	162600	31260625	5010	5010	5010	5010	0
234	20240513	162500	31260625	5010	5010	5010	5010	0
235	20240513	162400	31260625	5010	5010	5010	5010	0
236	20240513	162300	31260625	5010	5010	5010	5010	0
237	20240513	162200	31260625	5010	5010	5010	5010	0
238	20240513	162100	31260625	5010	5010	5010	5010	0
239	20240513	162000	31260625	5010	5010	5010	5010	0
240	20240513	161900	31260625	5010	5010	5010	5010	0
241	20240513	161800	31260625	5010	5010	5010	5010	0
242	20240513	161700	31260625	5010	5010	5010	5010	39
243	20240513	161600	31260625	5010	5010	5010	5010	0
244	20240513	161500	31260625	5010	5010	5010	5010	0
245	20240513	161400	31260625	5010	5010	5010	5010	0
246	20240513	161300	31260625	5010	5010	5010	5010	0
247	20240513	161200	31260625	5010	5010	5010	5010	0
248	20240513	161100	31260625	5010	5010	5010	5010	0
249	20240513	161000	31260625	5010	5010	5010	5010	0
250	20240513	160900	31260625	5010	5010	5010	5010	0
251	20240513	160800	31260625	5010	5010	5010	5010	0
252	20240513	160700	31260625	5010	5010	5010	5010	0
253	20240513	160600	31260625	5010	5010	5010	5010	0
254	20240513	160500	31260625	5010	5010	5010	5010	0
255	20240513	160400	31260625	5010	5010	5010	5010	0
256	20240513	160300	31260625	5010	5010	5010	5010	0
257	20240513	160200	31260625	5010	5010	5010	5010	0
258	20240513	160100	31260625	5010	5010	5010	5010	0
259	20240513	160000	31260625	5010	5010	5010	5010	0
260	20240513	155900	31260625	5010	5010	5010	5010	0
261	20240513	155800	31260625	5010	5010	5010	5010	0
262	20240513	155700	31260625	5010	5010	5010	5010	0
263	20240513	155600	31260625	5010	5010	5010	5010	0
264	20240513	155500	31260625	5010	5010	5010	5010	0
265	20240513	155400	31260625	5010	5010	5010	5010	0
266	20240513	155300	31260625	5010	5010	5010	5010	0
267	20240513	155200	31260625	5010	5010	5010	5010	0
268	20240513	155100	31260625	5010	5010	5010	5010	0
269	20240513	155000	31260625	5010	5010	5010	5010	0
270	20240513	154900	31260625	5010	5010	5010	5010	0
271	20240513	154800	31260625	5010	5010	5010	5010	0
272	20240513	154700	31260625	5010	5010	5010	5010	39
273	20240513	154600	31260625	5010	5010	5010	5010	0
274	20240513	154500	31260625	5010	5010	5010	5010	0
275	20240513	154400	31260625	5010	5010	5010	5010	0
276	20240513	154300	31260625	5010	5010	5010	5010	0
277	20240513	154200	31260625	5010	5010	5010	5010	0
278	20240513	154100	31260625	5010	5010	5010	5010	0
279	20240513	154000	31260625	5010	5010	5010	5010	0
280	20240513	153900	31260625	5010	5010	5010	5010	0
281	20240513	153800	31260625	5010	5010	5010	5010	0
282	20240513	153700	31260625	5010	5010	5010	5010	0
283	20240513	153600	31260625	5010	5010	5010	5010	0
284	20240513	153500	31260625	5010	5010	5010	5010	0
285	20240513	153400	31260625	5010	5010	5010	5010	0
286	20240513	153300	31260625	5010	5010	5010	5010	0
287	20240513	153200	31260625	5010	5010	5010	5010	0
288	20240513	153100	31260625	5010	5010	5010	5010	0
289	20240513	153000	31260625	5010	5010	5010	5010	39
290	20240513	152900	31065235	5010	5010	5010	5010	0
291	20240513	152800	31065235	5010	5010	5010	5010	0
292	20240513	152700	31065235	5010	5010	5010	5010	0
293	20240513	152600	31065235	5010	5010	5010	5010	0
294	20240513	152500	31065235	5010	5010	5010	5010	0
295	20240513	152400	31065235	5010	5010	5010	5010	0
296	20240513	152300	31065235	5010	5010	5010	5010	0
297	20240513	152200	31065235	5010	5010	5010	5010	0
298	20240513	152100	31065235	5010	5010	5010	5010	0
299	20240513	152000	31065235	5010	5010	5010	5010	0
300	20240513	151900	31065235	5010	5010	5010	5010	0
301	20240513	151800	31065235	5010	5010	5010	5010	0
302	20240513	151700	31065235	5010	5010	5010	5010	0
303	20240513	151600	31065235	5010	5010	5010	5010	0
304	20240513	151500	31065235	5010	5010	5010	5010	0
305	20240513	151400	31065235	5010	5010	5010	5010	0
306	20240513	151300	31065235	5010	4985	5010	4985	199
307	20240513	151200	30069700	4960	4960	4960	4960	0
308	20240513	151100	30069700	4960	4965	4965	4960	369
309	20240513	151000	28238080	4965	4965	4965	4965	0
310	20240513	150900	28238080	4965	4965	4965	4965	0
311	20240513	150800	28238080	4965	4965	4965	4965	0
312	20240513	150700	28238080	4965	4965	4965	4965	0
313	20240513	150600	28238080	4965	4965	4965	4965	0
314	20240513	150500	28238080	4965	4965	4965	4965	0
315	20240513	150400	28238080	4965	4965	4965	4965	0
316	20240513	150300	28238080	4965	4965	4965	4965	0
317	20240513	150200	28238080	4965	4965	4965	4965	0
318	20240513	150100	28238080	4965	4965	4965	4965	0
319	20240513	150000	28238080	4965	4965	4965	4965	0
320	20240513	145900	28238080	4965	4965	4965	4965	0
321	20240513	145800	28238080	4965	4965	4965	4965	0
322	20240513	145700	28238080	4965	4965	4965	4965	0
323	20240513	145600	28238080	4965	4965	4965	4965	0
324	20240513	145500	28238080	4965	4965	4965	4965	0
325	20240513	145400	28238080	4965	4965	4965	4965	0
326	20240513	145300	28238080	4965	4965	4965	4965	0
327	20240513	145200	28238080	4965	4965	4965	4965	0
328	20240513	145100	28238080	4965	4965	4965	4965	0
329	20240513	145000	28238080	4965	4965	4965	4965	76
330	20240513	144900	27860740	4985	4985	4985	4985	0
331	20240513	144800	27860740	4985	4985	4985	4985	1
332	20240513	144700	27855755	4965	4965	4965	4965	0
333	20240513	144600	27855755	4965	4965	4965	4965	0
334	20240513	144500	27855755	4965	4965	4965	4965	0
335	20240513	144400	27855755	4965	4965	4965	4965	0
336	20240513	144300	27855755	4965	4965	4965	4965	0
337	20240513	144200	27855755	4965	4965	4965	4965	0
338	20240513	144100	27855755	4965	4965	4965	4965	20
339	20240513	144000	27756455	4965	4965	4965	4965	2
340	20240513	143900	27746525	4995	4995	4995	4995	0
341	20240513	143800	27746525	4995	4995	4995	4995	0
342	20240513	143700	27746525	4995	4995	4995	4995	0
343	20240513	143600	27746525	4995	4995	4995	4995	0
344	20240513	143500	27746525	4995	4995	4995	4995	0
345	20240513	143400	27746525	4995	4995	4995	4995	0
346	20240513	143300	27746525	4995	4995	4995	4995	0
347	20240513	143200	27746525	4995	4995	4995	4995	0
348	20240513	143100	27746525	4995	4995	4995	4995	0
349	20240513	143000	27746525	4995	4995	4995	4995	0
350	20240513	142900	27746525	4995	4995	4995	4995	0
351	20240513	142800	27746525	4995	4995	4995	4995	0
352	20240513	142700	27746525	4995	4995	4995	4995	0
353	20240513	142600	27746525	4995	4995	4995	4995	0
354	20240513	142500	27746525	4995	4995	4995	4995	0
355	20240513	142400	27746525	4995	4995	4995	4995	0
356	20240513	142300	27746525	4995	4995	4995	4995	0
357	20240513	142200	27746525	4995	4995	4995	4995	0
358	20240513	142100	27746525	4995	4995	4995	4995	0
359	20240513	142000	27746525	4995	4995	4995	4995	0
360	20240513	141900	27746525	4995	4995	4995	4995	0
361	20240513	141800	27746525	4995	4995	4995	4995	1
362	20240513	141700	27741530	4965	4965	4965	4965	0
363	20240513	141600	27741530	4965	4965	4965	4965	0
364	20240513	141500	27741530	4965	4965	4965	4965	0
365	20240513	141400	27741530	4965	4965	4965	4965	8
366	20240513	141300	27701810	4980	4980	4980	4980	0
367	20240513	141200	27701810	4980	4980	4980	4980	0
368	20240513	141100	27701810	4980	4980	4980	4980	0
369	20240513	141000	27701810	4980	4980	4980	4980	0
370	20240513	140900	27701810	4980	4980	4980	4980	0
371	20240513	140800	27701810	4980	4980	4980	4980	0
372	20240513	140700	27701810	4980	4980	4980	4980	0
373	20240513	140600	27701810	4980	4980	4980	4980	0
374	20240513	140500	27701810	4980	4980	4980	4980	0
375	20240513	140400	27701810	4980	4980	4980	4980	0
376	20240513	140300	27701810	4980	4980	4980	4980	0
377	20240513	140200	27701810	4980	4980	4980	4980	0
378	20240513	140100	27701810	4980	4980	4980	4980	0
379	20240513	140000	27701810	4980	4980	4980	4980	0
380	20240513	135900	27701810	4980	4980	4980	4980	0
381	20240513	135800	27701810	4980	4980	4980	4980	0
382	20240513	135700	27701810	4980	4980	4980	4980	0
383	20240513	135600	27701810	4980	4980	4980	4980	0
384	20240513	135500	27701810	4980	4980	4980	4980	0
385	20240513	135400	27701810	4980	4980	4980	4980	0
386	20240513	135300	27701810	4980	4980	4980	4980	0
387	20240513	135200	27701810	4980	4980	4980	4980	0
388	20240513	135100	27701810	4980	4980	4980	4980	0
389	20240513	135000	27701810	4980	4980	4980	4980	0
390	20240513	134900	27701810	4980	4980	4980	4980	0
391	20240513	134800	27701810	4980	4980	4980	4980	0
392	20240513	134700	27701810	4980	4980	4980	4980	0
393	20240513	134600	27701810	4980	4985	4985	4980	1400
394	20240513	134500	20723585	5010	5010	5010	5010	0
395	20240513	134400	20723585	5010	5010	5010	5010	0
396	20240513	134300	20723585	5010	5010	5010	5010	0
397	20240513	134200	20723585	5010	5010	5010	5010	0
398	20240513	134100	20723585	5010	5010	5010	5010	0
399	20240513	134000	20723585	5010	5010	5010	5010	0
400	20240513	133900	20723585	5010	5010	5010	5010	0
401	20240513	133800	20723585	5010	5010	5010	5010	0
402	20240513	133700	20723585	5010	5010	5010	5010	0
403	20240513	133600	20723585	5010	5010	5010	5010	0
404	20240513	133500	20723585	5010	5010	5010	5010	0
405	20240513	133400	20723585	5010	5010	5010	5010	0
406	20240513	133300	20723585	5010	5010	5010	5010	0
407	20240513	133200	20723585	5010	5010	5010	5010	0
408	20240513	133100	20723585	5010	5010	5010	5010	0
409	20240513	133000	20723585	5010	5010	5010	5010	0
410	20240513	132900	20723585	5010	5010	5010	5010	0
411	20240513	132800	20723585	5010	5010	5010	5010	0
412	20240513	132700	20723585	5010	5010	5010	5010	0
413	20240513	132600	20723585	5010	5010	5010	5010	0
414	20240513	132500	20723585	5010	4980	5010	4980	395
415	20240513	132400	18751035	4980	4980	4980	4980	0
416	20240513	132300	18751035	4980	4980	4980	4980	0
417	20240513	132200	18751035	4980	4980	4980	4980	0
418	20240513	132100	18751035	4980	4980	4980	4980	0
419	20240513	132000	18751035	4980	4980	4980	4980	0
420	20240513	131900	18751035	4980	4980	4980	4980	0
421	20240513	131800	18751035	4980	4980	4980	4980	0
422	20240513	131700	18751035	4980	4980	4980	4980	0
423	20240513	131600	18751035	4980	4975	4980	4975	53
424	20240513	131500	18487245	4970	4970	4970	4970	0
425	20240513	131400	18487245	4970	4970	4970	4970	0
426	20240513	131300	18487245	4970	4970	4970	4970	2
427	20240513	131200	18477305	4970	4965	4970	4965	11
428	20240513	131100	18422640	4960	4960	4960	4960	0
429	20240513	131000	18422640	4960	4960	4960	4960	0
430	20240513	130900	18422640	4960	4960	4960	4960	0
431	20240513	130800	18422640	4960	4960	4960	4960	0
432	20240513	130700	18422640	4960	4960	4960	4960	0
433	20240513	130600	18422640	4960	4960	4960	4960	0
434	20240513	130500	18422640	4960	4960	4960	4960	0
435	20240513	130400	18422640	4960	4960	4960	4960	0
436	20240513	130300	18422640	4960	4960	4960	4960	0
437	20240513	130200	18422640	4960	4960	4960	4960	0
438	20240513	130100	18422640	4960	4960	4960	4960	0
439	20240513	130000	18422640	4960	4960	4960	4960	0
440	20240513	125900	18422640	4960	4960	4960	4960	0
441	20240513	125800	18422640	4960	4960	4960	4960	0
442	20240513	125700	18422640	4960	4960	4960	4960	0
443	20240513	125600	18422640	4960	4960	4960	4960	0
444	20240513	125500	18422640	4960	4960	4960	4960	0
445	20240513	125400	18422640	4960	4960	4960	4960	0
446	20240513	125300	18422640	4960	4960	4960	4960	0
447	20240513	125200	18422640	4960	4960	4960	4960	0
448	20240513	125100	18422640	4960	4960	4960	4960	0
449	20240513	125000	18422640	4960	4960	4960	4960	0
450	20240513	124900	18422640	4960	4960	4960	4960	0
451	20240513	124800	18422640	4960	4960	4960	4960	0
452	20240513	124700	18422640	4960	4960	4960	4960	0
453	20240513	124600	18422640	4960	4960	4960	4960	0
454	20240513	124500	18422640	4960	4960	4960	4960	0
455	20240513	124400	18422640	4960	4960	4960	4960	0
456	20240513	124300	18422640	4960	4960	4960	4960	0
457	20240513	124200	18422640	4960	4960	4960	4960	0
458	20240513	124100	18422640	4960	4960	4960	4960	0
459	20240513	124000	18422640	4960	4960	4960	4960	0
460	20240513	123900	18422640	4960	4960	4960	4960	0
461	20240513	123800	18422640	4960	4960	4960	4960	0
462	20240513	123700	18422640	4960	4960	4960	4960	0
463	20240513	123600	18422640	4960	4960	4960	4960	0
464	20240513	123500	18422640	4960	4960	4960	4960	0
465	20240513	123400	18422640	4960	4960	4960	4960	0
466	20240513	123300	18422640	4960	4960	4960	4960	0
467	20240513	123200	18422640	4960	4960	4960	4960	39
468	20240513	123100	18229200	4980	4980	4980	4980	0
469	20240513	123000	18229200	4980	4980	4980	4980	0
470	20240513	122900	18229200	4980	4980	4980	4980	0
471	20240513	122800	18229200	4980	4980	4980	4980	0
472	20240513	122700	18229200	4980	4980	4980	4980	0
473	20240513	122600	18229200	4980	4980	4980	4980	0
474	20240513	122500	18229200	4980	4980	4980	4980	20
475	20240513	122400	18129600	4980	4980	4980	4980	0
476	20240513	122300	18129600	4980	4980	4980	4980	0
477	20240513	122200	18129600	4980	4980	4980	4980	0
478	20240513	122100	18129600	4980	4980	4980	4980	0
479	20240513	122000	18129600	4980	4980	4980	4980	0
480	20240513	121900	18129600	4980	4980	4980	4980	0
481	20240513	121800	18129600	4980	4980	4980	4980	0
482	20240513	121700	18129600	4980	4980	4980	4980	0
483	20240513	121600	18129600	4980	4980	4980	4980	0
484	20240513	121500	18129600	4980	4980	4980	4980	0
485	20240513	121400	18129600	4980	4980	4980	4980	0
486	20240513	121300	18129600	4980	4980	4980	4980	0
487	20240513	121200	18129600	4980	4980	4980	4980	0
488	20240513	121100	18129600	4980	4980	4980	4980	0
489	20240513	121000	18129600	4980	4980	4980	4980	0
490	20240513	120900	18129600	4980	4980	4980	4980	0
491	20240513	120800	18129600	4980	4980	4980	4980	0
492	20240513	120700	18129600	4980	4980	4980	4980	0
493	20240513	120600	18129600	4980	4980	4980	4980	0
494	20240513	120500	18129600	4980	4980	4980	4980	0
495	20240513	120400	18129600	4980	4980	4980	4980	0
496	20240513	120300	18129600	4980	4980	4980	4980	0
497	20240513	120200	18129600	4980	4980	4980	4980	0
498	20240513	120100	18129600	4980	4980	4980	4980	0
499	20240513	120000	18129600	4980	4980	4980	4980	0
500	20240513	115900	18129600	4980	4980	4980	4980	0
501	20240513	115800	18129600	4980	4980	4980	4980	70
502	20240513	115700	17781000	4980	4980	4980	4980	0
503	20240513	115600	17781000	4980	4980	4980	4980	0
504	20240513	115500	17781000	4980	4980	4980	4980	0
505	20240513	115400	17781000	4980	4960	4980	4960	369
506	20240513	115300	15947415	4955	4955	4955	4955	2
507	20240513	115200	15937505	4955	4955	4955	4955	0
508	20240513	115100	15937505	4955	4955	4955	4955	0
509	20240513	115000	15937505	4955	4955	4955	4955	0
510	20240513	114900	15937505	4955	4955	4955	4955	0
511	20240513	114800	15937505	4955	4955	4955	4955	0
512	20240513	114700	15937505	4955	4945	4955	4945	6
513	20240513	114600	15907805	4955	4955	4955	4955	0
514	20240513	114500	15907805	4955	4955	4955	4955	0
515	20240513	114400	15907805	4955	4955	4955	4955	0
516	20240513	114300	15907805	4955	4955	4955	4955	0
517	20240513	114200	15907805	4955	4955	4955	4955	0
518	20240513	114100	15907805	4955	4955	4955	4955	0
519	20240513	114000	15907805	4955	4955	4955	4955	0
520	20240513	113900	15907805	4955	4955	4955	4955	0
521	20240513	113800	15907805	4955	4955	4955	4955	150
522	20240513	113700	15164555	4950	4950	4950	4950	0
523	20240513	113600	15164555	4950	4950	4950	4950	0
524	20240513	113500	15164555	4950	4950	4950	4950	0
525	20240513	113400	15164555	4950	4950	4950	4950	0
526	20240513	113300	15164555	4950	4945	4950	4945	300
527	20240513	113200	13680015	4940	4940	4940	4940	0
528	20240513	113100	13680015	4940	4940	4940	4940	0
529	20240513	113000	13680015	4940	4935	4940	4935	265
530	20240513	112900	12370920	4935	4935	4935	4935	0
531	20240513	112800	12370920	4935	4935	4935	4935	0
532	20240513	112700	12370920	4935	4935	4935	4935	0
533	20240513	112600	12370920	4935	4935	4935	4935	0
534	20240513	112500	12370920	4935	4935	4935	4935	0
535	20240513	112400	12370920	4935	4935	4935	4935	0
536	20240513	112300	12370920	4935	4935	4935	4935	0
537	20240513	112200	12370920	4935	4935	4935	4935	0
538	20240513	112100	12370920	4935	4935	4935	4935	0
539	20240513	112000	12370920	4935	4935	4935	4935	0
540	20240513	111900	12370920	4935	4935	4935	4935	0
541	20240513	111800	12370920	4935	4935	4935	4935	0
542	20240513	111700	12370920	4935	4935	4935	4935	247
543	20240513	111600	11151975	4935	4935	4935	4935	0
544	20240513	111500	11151975	4935	4935	4935	4935	0
545	20240513	111400	11151975	4935	4935	4935	4935	0
546	20240513	111300	11151975	4935	4935	4935	4935	0
547	20240513	111200	11151975	4935	4935	4935	4935	0
548	20240513	111100	11151975	4935	4935	4935	4935	0
549	20240513	111000	11151975	4935	4935	4935	4935	0
550	20240513	110900	11151975	4935	4935	4935	4935	0
551	20240513	110800	11151975	4935	4935	4935	4935	50
552	20240513	110700	10905225	4930	4930	4930	4930	0
553	20240513	110600	10905225	4930	4930	4930	4930	0
554	20240513	110500	10905225	4930	4930	4930	4930	0
555	20240513	110400	10905225	4930	4930	4930	4930	0
556	20240513	110300	10905225	4930	4930	4930	4930	1
557	20240513	110200	10900295	4935	4935	4935	4935	0
558	20240513	110100	10900295	4935	4935	4935	4935	0
559	20240513	110000	10900295	4935	4935	4935	4935	0
560	20240513	105900	10900295	4935	4935	4935	4935	0
561	20240513	105800	10900295	4935	4935	4935	4935	0
562	20240513	105700	10900295	4935	4935	4935	4935	0
563	20240513	105600	10900295	4935	4935	4935	4935	0
564	20240513	105500	10900295	4935	4935	4935	4935	0
565	20240513	105400	10900295	4935	4935	4935	4935	0
566	20240513	105300	10900295	4935	4935	4935	4935	0
567	20240513	105200	10900295	4935	4935	4935	4935	0
568	20240513	105100	10900295	4935	4935	4935	4935	0
569	20240513	105000	10900295	4935	4935	4935	4935	0
570	20240513	104900	10900295	4935	4935	4935	4935	0
571	20240513	104800	10900295	4935	4935	4935	4935	0
572	20240513	104700	10900295	4935	4935	4935	4935	0
573	20240513	104600	10900295	4935	4935	4935	4935	0
574	20240513	104500	10900295	4935	4935	4935	4935	0
575	20240513	104400	10900295	4935	4935	4935	4935	0
576	20240513	104300	10900295	4935	4935	4935	4935	0
577	20240513	104200	10900295	4935	4935	4935	4935	9
578	20240513	104100	10855880	4935	4935	4935	4935	0
579	20240513	104000	10855880	4935	4935	4935	4935	0
580	20240513	103900	10855880	4935	4935	4935	4935	0
581	20240513	103800	10855880	4935	4935	4935	4935	0
582	20240513	103700	10855880	4935	4935	4935	4935	0
583	20240513	103600	10855880	4935	4935	4935	4935	48
584	20240513	103500	10619000	4925	4925	4925	4925	0
585	20240513	103400	10619000	4925	4925	4925	4925	0
586	20240513	103300	10619000	4925	4925	4925	4925	0
587	20240513	103200	10619000	4925	4925	4925	4925	0
588	20240513	103100	10619000	4925	4925	4925	4925	0
589	20240513	103000	10619000	4925	4925	4925	4925	0
590	20240513	102900	10619000	4925	4925	4925	4925	0
591	20240513	102800	10619000	4925	4925	4925	4925	0
592	20240513	102700	10619000	4925	4925	4925	4925	0
593	20240513	102600	10619000	4925	4925	4925	4925	0
594	20240513	102500	10619000	4925	4925	4925	4925	0
595	20240513	102400	10619000	4925	4925	4925	4925	0
596	20240513	102300	10619000	4925	4925	4925	4925	0
597	20240513	102200	10619000	4925	4925	4925	4925	0
598	20240513	102100	10619000	4925	4925	4925	4925	0
599	20240513	102000	10619000	4925	4925	4925	4925	0
600	20240513	101900	10619000	4925	4925	4925	4925	0
601	20240513	101800	10619000	4925	4925	4925	4925	0
602	20240513	101700	10619000	4925	4925	4925	4925	0
603	20240513	101600	10619000	4925	4925	4925	4925	0
604	20240513	101500	10619000	4925	4925	4925	4925	0
605	20240513	101400	10619000	4925	4925	4925	4925	0
606	20240513	101300	10619000	4925	4925	4925	4925	0
607	20240513	101200	10619000	4925	4925	4925	4925	0
608	20240513	101100	10619000	4925	4925	4925	4925	0
609	20240513	101000	10619000	4925	4925	4925	4925	0
610	20240513	100900	10619000	4925	4925	4925	4925	0
611	20240513	100800	10619000	4925	4925	4925	4925	0
612	20240513	100700	10619000	4925	4925	4925	4925	0
613	20240513	100600	10619000	4925	4925	4925	4925	0
614	20240513	100500	10619000	4925	4925	4925	4925	0
615	20240513	100400	10619000	4925	4925	4925	4925	0
616	20240513	100300	10619000	4925	4925	4925	4925	0
617	20240513	100200	10619000	4925	4925	4925	4925	0
618	20240513	100100	10619000	4925	4925	4925	4925	0
619	20240513	100000	10619000	4925	4925	4925	4925	0
620	20240513	095900	10619000	4925	4925	4925	4925	0
621	20240513	095800	10619000	4925	4925	4925	4925	0
622	20240513	095700	10619000	4925	4925	4925	4925	0
623	20240513	095600	10619000	4925	4925	4925	4925	0
624	20240513	095500	10619000	4925	4925	4925	4925	0
625	20240513	095400	10619000	4925	4925	4925	4925	0
626	20240513	095300	10619000	4925	4925	4925	4925	0
627	20240513	095200	10619000	4925	4925	4925	4925	0
628	20240513	095100	10619000	4925	4925	4925	4925	0
629	20240513	095000	10619000	4925	4925	4925	4925	0
630	20240513	094900	10619000	4925	4925	4925	4925	0
631	20240513	094800	10619000	4925	4925	4925	4925	0
632	20240513	094700	10619000	4925	4925	4925	4925	0
633	20240513	094600	10619000	4925	4925	4925	4925	0
634	20240513	094500	10619000	4925	4925	4925	4925	0
635	20240513	094400	10619000	4925	4925	4925	4925	0
636	20240513	094300	10619000	4925	4925	4925	4925	0
637	20240513	094200	10619000	4925	4925	4925	4925	0
638	20240513	094100	10619000	4925	4925	4925	4925	0
639	20240513	094000	10619000	4925	4925	4925	4925	0
640	20240513	093900	10619000	4925	4925	4925	4925	0
641	20240513	093800	10619000	4925	4935	4935	4925	502
642	20240513	093700	8143805	4940	4940	4940	4940	0
643	20240513	093600	8143805	4940	4940	4940	4940	0
644	20240513	093500	8143805	4940	4940	4940	4940	0
645	20240513	093400	8143805	4940	4935	4940	4935	183
646	20240513	093300	7240190	4930	4930	4930	4930	32
647	20240513	093200	7082430	4925	4925	4925	4925	0
648	20240513	093100	7082430	4925	4925	4925	4925	0
649	20240513	093000	7082430	4925	4925	4925	4925	0
650	20240513	092900	7082430	4925	4925	4925	4925	0
651	20240513	092800	7082430	4925	4925	4925	4925	0
652	20240513	092700	7082430	4925	4925	4925	4925	0
653	20240513	092600	7082430	4925	4925	4925	4925	0
654	20240513	092500	7082430	4925	4925	4925	4925	0
655	20240513	092400	7082430	4925	4925	4925	4925	0
656	20240513	092300	7082430	4925	4925	4925	4925	0
657	20240513	092200	7082430	4925	4925	4925	4925	0
658	20240513	092100	7082430	4925	4925	4925	4925	1
659	20240513	092000	7077505	4925	4925	4925	4925	0
660	20240513	091900	7077505	4925	4925	4925	4925	0
661	20240513	091800	7077505	4925	4925	4925	4925	0
662	20240513	091700	7077505	4925	4925	4925	4925	0
663	20240513	091600	7077505	4925	4925	4925	4925	0
664	20240513	091500	7077505	4925	4925	4925	4925	0
665	20240513	091400	7077505	4925	4925	4925	4925	0
666	20240513	091300	7077505	4925	4925	4925	4925	19
667	20240513	091200	6983930	4925	4925	4925	4925	0
668	20240513	091100	6983930	4925	4925	4925	4925	0
669	20240513	091000	6983930	4925	4925	4925	4925	0
670	20240513	090900	6983930	4925	4925	4925	4925	0
671	20240513	090800	6983930	4925	4925	4925	4925	34
672	20240513	090700	6816480	4925	4925	4925	4925	0
673	20240513	090600	6816480	4925	4930	4930	4925	56
674	20240513	090500	6540655	4930	4905	4930	4905	544
675	20240513	090400	3866150	4900	4900	4900	4900	0
676	20240513	090300	3866150	4900	4900	4900	4900	0
677	20240513	090200	3866150	4900	4900	4900	4900	0
678	20240513	090100	3866150	4900	4900	4900	4900	50
679	20240513	090000	3621150	4905	4900	4905	4900	738