KissMeData/134060/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	201700	15953800	5030	5030	5030	5030	21
3	20240516	201600	15953800	5030	5030	5030	5030	0
4	20240516	201500	15953800	5030	5030	5030	5030	0
5	20240516	201400	15953800	5030	5030	5030	5030	0
6	20240516	201300	15953800	5030	5030	5030	5030	0
7	20240516	201200	15953800	5030	5030	5030	5030	0
8	20240516	201100	15953800	5030	5030	5030	5030	0
9	20240516	201000	15953800	5030	5030	5030	5030	0
10	20240516	200900	15953800	5030	5030	5030	5030	0
11	20240516	200800	15953800	5030	5030	5030	5030	0
12	20240516	200700	15953800	5030	5030	5030	5030	0
13	20240516	200600	15953800	5030	5030	5030	5030	0
14	20240516	200500	15953800	5030	5030	5030	5030	0
15	20240516	200400	15953800	5030	5030	5030	5030	0
16	20240516	200300	15953800	5030	5030	5030	5030	0
17	20240516	200200	15953800	5030	5030	5030	5030	0
18	20240516	200100	15953800	5030	5030	5030	5030	0
19	20240516	200000	15953800	5030	5030	5030	5030	0
20	20240516	195900	15953800	5030	5030	5030	5030	0
21	20240516	195800	15953800	5030	5030	5030	5030	0
22	20240516	195700	15953800	5030	5030	5030	5030	0
23	20240516	195600	15953800	5030	5030	5030	5030	0
24	20240516	195500	15953800	5030	5030	5030	5030	0
25	20240516	195400	15953800	5030	5030	5030	5030	0
26	20240516	195300	15953800	5030	5030	5030	5030	0
27	20240516	195200	15953800	5030	5030	5030	5030	0
28	20240516	195100	15953800	5030	5030	5030	5030	0
29	20240516	195000	15953800	5030	5030	5030	5030	0
30	20240516	194900	15953800	5030	5030	5030	5030	0
31	20240516	194800	15953800	5030	5030	5030	5030	0
32	20240516	194700	15953800	5030	5030	5030	5030	21
33	20240516	194600	15953800	5030	5030	5030	5030	0
34	20240516	194500	15953800	5030	5030	5030	5030	0
35	20240516	194400	15953800	5030	5030	5030	5030	0
36	20240516	194300	15953800	5030	5030	5030	5030	0
37	20240516	194200	15953800	5030	5030	5030	5030	0
38	20240516	194100	15953800	5030	5030	5030	5030	0
39	20240516	194000	15953800	5030	5030	5030	5030	0
40	20240516	193900	15953800	5030	5030	5030	5030	0
41	20240516	193800	15953800	5030	5030	5030	5030	0
42	20240516	193700	15953800	5030	5030	5030	5030	0
43	20240516	193600	15953800	5030	5030	5030	5030	0
44	20240516	193500	15953800	5030	5030	5030	5030	0
45	20240516	193400	15953800	5030	5030	5030	5030	0
46	20240516	193300	15953800	5030	5030	5030	5030	0
47	20240516	193200	15953800	5030	5030	5030	5030	0
48	20240516	193100	15953800	5030	5030	5030	5030	0
49	20240516	193000	15953800	5030	5030	5030	5030	0
50	20240516	192900	15953800	5030	5030	5030	5030	0
51	20240516	192800	15953800	5030	5030	5030	5030	0
52	20240516	192700	15953800	5030	5030	5030	5030	0
53	20240516	192600	15953800	5030	5030	5030	5030	0
54	20240516	192500	15953800	5030	5030	5030	5030	0
55	20240516	192400	15953800	5030	5030	5030	5030	0
56	20240516	192300	15953800	5030	5030	5030	5030	0
57	20240516	192200	15953800	5030	5030	5030	5030	0
58	20240516	192100	15953800	5030	5030	5030	5030	0
59	20240516	192000	15953800	5030	5030	5030	5030	0
60	20240516	191900	15953800	5030	5030	5030	5030	0
61	20240516	191800	15953800	5030	5030	5030	5030	0
62	20240516	191700	15953800	5030	5030	5030	5030	21
63	20240516	191600	15953800	5030	5030	5030	5030	0
64	20240516	191500	15953800	5030	5030	5030	5030	0
65	20240516	191400	15953800	5030	5030	5030	5030	0
66	20240516	191300	15953800	5030	5030	5030	5030	0
67	20240516	191200	15953800	5030	5030	5030	5030	0
68	20240516	191100	15953800	5030	5030	5030	5030	0
69	20240516	191000	15953800	5030	5030	5030	5030	0
70	20240516	190900	15953800	5030	5030	5030	5030	0
71	20240516	190800	15953800	5030	5030	5030	5030	0
72	20240516	190700	15953800	5030	5030	5030	5030	0
73	20240516	190600	15953800	5030	5030	5030	5030	0
74	20240516	190500	15953800	5030	5030	5030	5030	0
75	20240516	190400	15953800	5030	5030	5030	5030	0
76	20240516	190300	15953800	5030	5030	5030	5030	0
77	20240516	190200	15953800	5030	5030	5030	5030	0
78	20240516	190100	15953800	5030	5030	5030	5030	0
79	20240516	190000	15953800	5030	5030	5030	5030	0
80	20240516	185900	15953800	5030	5030	5030	5030	0
81	20240516	185800	15953800	5030	5030	5030	5030	0
82	20240516	185700	15953800	5030	5030	5030	5030	0
83	20240516	185600	15953800	5030	5030	5030	5030	0
84	20240516	185500	15953800	5030	5030	5030	5030	0
85	20240516	185400	15953800	5030	5030	5030	5030	0
86	20240516	185300	15953800	5030	5030	5030	5030	0
87	20240516	185200	15953800	5030	5030	5030	5030	0
88	20240516	185100	15953800	5030	5030	5030	5030	0
89	20240516	185000	15953800	5030	5030	5030	5030	0
90	20240516	184900	15953800	5030	5030	5030	5030	0
91	20240516	184800	15953800	5030	5030	5030	5030	0
92	20240516	184700	15953800	5030	5030	5030	5030	21
93	20240516	184600	15953800	5030	5030	5030	5030	0
94	20240516	184500	15953800	5030	5030	5030	5030	0
95	20240516	184400	15953800	5030	5030	5030	5030	0
96	20240516	184300	15953800	5030	5030	5030	5030	0
97	20240516	184200	15953800	5030	5030	5030	5030	0
98	20240516	184100	15953800	5030	5030	5030	5030	0
99	20240516	184000	15953800	5030	5030	5030	5030	0
100	20240516	183900	15953800	5030	5030	5030	5030	0
101	20240516	183800	15953800	5030	5030	5030	5030	0
102	20240516	183700	15953800	5030	5030	5030	5030	0
103	20240516	183600	15953800	5030	5030	5030	5030	0
104	20240516	183500	15953800	5030	5030	5030	5030	0
105	20240516	183400	15953800	5030	5030	5030	5030	0
106	20240516	183300	15953800	5030	5030	5030	5030	0
107	20240516	183200	15953800	5030	5030	5030	5030	0
108	20240516	183100	15953800	5030	5030	5030	5030	0
109	20240516	183000	15953800	5030	5030	5030	5030	0
110	20240516	182900	15953800	5030	5030	5030	5030	0
111	20240516	182800	15953800	5030	5030	5030	5030	0
112	20240516	182700	15953800	5030	5030	5030	5030	0
113	20240516	182600	15953800	5030	5030	5030	5030	0
114	20240516	182500	15953800	5030	5030	5030	5030	0
115	20240516	182400	15953800	5030	5030	5030	5030	0
116	20240516	182300	15953800	5030	5030	5030	5030	0
117	20240516	182200	15953800	5030	5030	5030	5030	0
118	20240516	182100	15953800	5030	5030	5030	5030	0
119	20240516	182000	15953800	5030	5030	5030	5030	0
120	20240516	181900	15953800	5030	5030	5030	5030	0
121	20240516	181800	15953800	5030	5030	5030	5030	0
122	20240516	181700	15953800	5030	5030	5030	5030	21
123	20240516	181600	15953800	5030	5030	5030	5030	0
124	20240516	181500	15953800	5030	5030	5030	5030	0
125	20240516	181400	15953800	5030	5030	5030	5030	0
126	20240516	181300	15953800	5030	5030	5030	5030	0
127	20240516	181200	15953800	5030	5030	5030	5030	0
128	20240516	181100	15953800	5030	5030	5030	5030	0
129	20240516	181000	15953800	5030	5030	5030	5030	0
130	20240516	180900	15953800	5030	5030	5030	5030	0
131	20240516	180800	15953800	5030	5030	5030	5030	0
132	20240516	180700	15953800	5030	5030	5030	5030	0
133	20240516	180600	15953800	5030	5030	5030	5030	0
134	20240516	180500	15953800	5030	5030	5030	5030	0
135	20240516	180400	15953800	5030	5030	5030	5030	0
136	20240516	180300	15953800	5030	5030	5030	5030	0
137	20240516	180200	15953800	5030	5030	5030	5030	0
138	20240516	180100	15953800	5030	5030	5030	5030	0
139	20240516	180000	15953800	5030	5030	5030	5030	0
140	20240516	175900	15953800	5030	5030	5030	5030	0
141	20240516	175800	15953800	5030	5030	5030	5030	0
142	20240516	175700	15953800	5030	5030	5030	5030	0
143	20240516	175600	15953800	5030	5030	5030	5030	0
144	20240516	175500	15953800	5030	5030	5030	5030	0
145	20240516	175400	15953800	5030	5030	5030	5030	0
146	20240516	175300	15953800	5030	5030	5030	5030	0
147	20240516	175200	15953800	5030	5030	5030	5030	0
148	20240516	175100	15953800	5030	5030	5030	5030	0
149	20240516	175000	15953800	5030	5030	5030	5030	0
150	20240516	174900	15953800	5030	5030	5030	5030	0
151	20240516	174800	15953800	5030	5030	5030	5030	0
152	20240516	174700	15953800	5030	5030	5030	5030	21
153	20240516	174600	15953800	5030	5030	5030	5030	0
154	20240516	174500	15953800	5030	5030	5030	5030	0
155	20240516	174400	15953800	5030	5030	5030	5030	0
156	20240516	174300	15953800	5030	5030	5030	5030	0
157	20240516	174200	15953800	5030	5030	5030	5030	0
158	20240516	174100	15953800	5030	5030	5030	5030	0
159	20240516	174000	15953800	5030	5030	5030	5030	0
160	20240516	173900	15953800	5030	5030	5030	5030	0
161	20240516	173800	15953800	5030	5030	5030	5030	0
162	20240516	173700	15953800	5030	5030	5030	5030	0
163	20240516	173600	15953800	5030	5030	5030	5030	0
164	20240516	173500	15953800	5030	5030	5030	5030	0
165	20240516	173400	15953800	5030	5030	5030	5030	0
166	20240516	173300	15953800	5030	5030	5030	5030	0
167	20240516	173200	15953800	5030	5030	5030	5030	0
168	20240516	173100	15953800	5030	5030	5030	5030	0
169	20240516	173000	15953800	5030	5030	5030	5030	0
170	20240516	172900	15953800	5030	5030	5030	5030	0
171	20240516	172800	15953800	5030	5030	5030	5030	0
172	20240516	172700	15953800	5030	5030	5030	5030	0
173	20240516	172600	15953800	5030	5030	5030	5030	0
174	20240516	172500	15953800	5030	5030	5030	5030	0
175	20240516	172400	15953800	5030	5030	5030	5030	0
176	20240516	172300	15953800	5030	5030	5030	5030	0
177	20240516	172200	15953800	5030	5030	5030	5030	0
178	20240516	172100	15953800	5030	5030	5030	5030	0
179	20240516	172000	15953800	5030	5030	5030	5030	0
180	20240516	171900	15953800	5030	5030	5030	5030	0
181	20240516	171800	15953800	5030	5030	5030	5030	0
182	20240516	171700	15953800	5030	5030	5030	5030	21
183	20240516	171600	15953800	5030	5030	5030	5030	0
184	20240516	171500	15953800	5030	5030	5030	5030	0
185	20240516	171400	15953800	5030	5030	5030	5030	0
186	20240516	171300	15953800	5030	5030	5030	5030	0
187	20240516	171200	15953800	5030	5030	5030	5030	0
188	20240516	171100	15953800	5030	5030	5030	5030	0
189	20240516	171000	15953800	5030	5030	5030	5030	0
190	20240516	170900	15953800	5030	5030	5030	5030	0
191	20240516	170800	15953800	5030	5030	5030	5030	0
192	20240516	170700	15953800	5030	5030	5030	5030	0
193	20240516	170600	15953800	5030	5030	5030	5030	0
194	20240516	170500	15953800	5030	5030	5030	5030	0
195	20240516	170400	15953800	5030	5030	5030	5030	0
196	20240516	170300	15953800	5030	5030	5030	5030	0
197	20240516	170200	15953800	5030	5030	5030	5030	0
198	20240516	170100	15953800	5030	5030	5030	5030	0
199	20240516	170000	15953800	5030	5030	5030	5030	0
200	20240516	165900	15953800	5030	5030	5030	5030	0
201	20240516	165800	15953800	5030	5030	5030	5030	0
202	20240516	165700	15953800	5030	5030	5030	5030	0
203	20240516	165600	15953800	5030	5030	5030	5030	0
204	20240516	165500	15953800	5030	5030	5030	5030	0
205	20240516	165400	15953800	5030	5030	5030	5030	0
206	20240516	165300	15953800	5030	5030	5030	5030	0
207	20240516	165200	15953800	5030	5030	5030	5030	0
208	20240516	165100	15953800	5030	5030	5030	5030	0
209	20240516	165000	15953800	5030	5030	5030	5030	0
210	20240516	164900	15953800	5030	5030	5030	5030	0
211	20240516	164800	15953800	5030	5030	5030	5030	0
212	20240516	164700	15953800	5030	5030	5030	5030	21
213	20240516	164600	15953800	5030	5030	5030	5030	0
214	20240516	164500	15953800	5030	5030	5030	5030	0
215	20240516	164400	15953800	5030	5030	5030	5030	0
216	20240516	164300	15953800	5030	5030	5030	5030	0
217	20240516	164200	15953800	5030	5030	5030	5030	0
218	20240516	164100	15953800	5030	5030	5030	5030	0
219	20240516	164000	15953800	5030	5030	5030	5030	0
220	20240516	163900	15953800	5030	5030	5030	5030	0
221	20240516	163800	15953800	5030	5030	5030	5030	0
222	20240516	163700	15953800	5030	5030	5030	5030	0
223	20240516	163600	15953800	5030	5030	5030	5030	0
224	20240516	163500	15953800	5030	5030	5030	5030	0
225	20240516	163400	15953800	5030	5030	5030	5030	0
226	20240516	163300	15953800	5030	5030	5030	5030	0
227	20240516	163200	15953800	5030	5030	5030	5030	0
228	20240516	163100	15953800	5030	5030	5030	5030	0
229	20240516	163000	15953800	5030	5030	5030	5030	0
230	20240516	162900	15953800	5030	5030	5030	5030	0
231	20240516	162800	15953800	5030	5030	5030	5030	0
232	20240516	162700	15953800	5030	5030	5030	5030	0
233	20240516	162600	15953800	5030	5030	5030	5030	0
234	20240516	162500	15953800	5030	5030	5030	5030	0
235	20240516	162400	15953800	5030	5030	5030	5030	0
236	20240516	162300	15953800	5030	5030	5030	5030	0
237	20240516	162200	15953800	5030	5030	5030	5030	0
238	20240516	162100	15953800	5030	5030	5030	5030	0
239	20240516	162000	15953800	5030	5030	5030	5030	0
240	20240516	161900	15953800	5030	5030	5030	5030	0
241	20240516	161800	15953800	5030	5030	5030	5030	0
242	20240516	161700	15953800	5030	5030	5030	5030	21
243	20240516	161600	15953800	5030	5030	5030	5030	0
244	20240516	161500	15953800	5030	5030	5030	5030	0
245	20240516	161400	15953800	5030	5030	5030	5030	0
246	20240516	161300	15953800	5030	5030	5030	5030	0
247	20240516	161200	15953800	5030	5030	5030	5030	0
248	20240516	161100	15953800	5030	5030	5030	5030	0
249	20240516	161000	15953800	5030	5030	5030	5030	0
250	20240516	160900	15953800	5030	5030	5030	5030	0
251	20240516	160800	15953800	5030	5030	5030	5030	0
252	20240516	160700	15953800	5030	5030	5030	5030	0
253	20240516	160600	15953800	5030	5030	5030	5030	0
254	20240516	160500	15953800	5030	5030	5030	5030	0
255	20240516	160400	15953800	5030	5030	5030	5030	0
256	20240516	160300	15953800	5030	5030	5030	5030	0
257	20240516	160200	15953800	5030	5030	5030	5030	0
258	20240516	160100	15953800	5030	5030	5030	5030	0
259	20240516	160000	15953800	5030	5030	5030	5030	0
260	20240516	155900	15953800	5030	5030	5030	5030	0
261	20240516	155800	15953800	5030	5030	5030	5030	0
262	20240516	155700	15953800	5030	5030	5030	5030	0
263	20240516	155600	15953800	5030	5030	5030	5030	0
264	20240516	155500	15953800	5030	5030	5030	5030	0
265	20240516	155400	15953800	5030	5030	5030	5030	0
266	20240516	155300	15953800	5030	5030	5030	5030	0
267	20240516	155200	15953800	5030	5030	5030	5030	0
268	20240516	155100	15953800	5030	5030	5030	5030	0
269	20240516	155000	15953800	5030	5030	5030	5030	0
270	20240516	154900	15953800	5030	5030	5030	5030	0
271	20240516	154800	15953800	5030	5030	5030	5030	0
272	20240516	154700	15953800	5030	5030	5030	5030	21
273	20240516	154600	15953800	5030	5030	5030	5030	0
274	20240516	154500	15953800	5030	5030	5030	5030	0
275	20240516	154400	15953800	5030	5030	5030	5030	0
276	20240516	154300	15953800	5030	5030	5030	5030	0
277	20240516	154200	15953800	5030	5030	5030	5030	0
278	20240516	154100	15953800	5030	5030	5030	5030	0
279	20240516	154000	15953800	5030	5030	5030	5030	0
280	20240516	153900	15953800	5030	5030	5030	5030	0
281	20240516	153800	15953800	5030	5030	5030	5030	0
282	20240516	153700	15953800	5030	5030	5030	5030	0
283	20240516	153600	15953800	5030	5030	5030	5030	0
284	20240516	153500	15953800	5030	5030	5030	5030	0
285	20240516	153400	15953800	5030	5030	5030	5030	0
286	20240516	153300	15953800	5030	5030	5030	5030	0
287	20240516	153200	15953800	5030	5030	5030	5030	0
288	20240516	153100	15953800	5030	5030	5030	5030	0
289	20240516	153000	15953800	5030	5030	5030	5030	21
290	20240516	152900	15848170	5040	5040	5040	5040	0
291	20240516	152800	15848170	5040	5040	5040	5040	0
292	20240516	152700	15848170	5040	5040	5040	5040	0
293	20240516	152600	15848170	5040	5040	5040	5040	0
294	20240516	152500	15848170	5040	5040	5040	5040	0
295	20240516	152400	15848170	5040	5040	5040	5040	0
296	20240516	152300	15848170	5040	5040	5040	5040	0
297	20240516	152200	15848170	5040	5040	5040	5040	0
298	20240516	152100	15848170	5040	5040	5040	5040	0
299	20240516	152000	15848170	5040	5040	5040	5040	0
300	20240516	151900	15848170	5040	5040	5040	5040	0
301	20240516	151800	15848170	5040	5040	5040	5040	0
302	20240516	151700	15848170	5040	5040	5040	5040	0
303	20240516	151600	15848170	5040	5040	5040	5040	0
304	20240516	151500	15848170	5040	5040	5040	5040	1
305	20240516	151400	15843130	5040	5040	5040	5040	0
306	20240516	151300	15843130	5040	5040	5040	5040	1
307	20240516	151200	15838090	5030	5030	5030	5030	53
308	20240516	151100	15571500	5040	5040	5040	5040	0
309	20240516	151000	15571500	5040	5040	5040	5040	1
310	20240516	150900	15566460	5040	5040	5040	5040	0
311	20240516	150800	15566460	5040	5040	5040	5040	1
312	20240516	150700	15561420	5030	5030	5030	5030	0
313	20240516	150600	15561420	5030	5030	5030	5030	171
314	20240516	150500	14701290	5030	5030	5030	5030	1
315	20240516	150400	14696260	5030	5030	5030	5030	0
316	20240516	150300	14696260	5030	5030	5030	5030	70
317	20240516	150200	14344160	5030	5030	5030	5030	0
318	20240516	150100	14344160	5030	5030	5030	5030	0
319	20240516	150000	14344160	5030	5030	5030	5030	1
320	20240516	145900	14339130	5030	5030	5030	5030	0
321	20240516	145800	14339130	5030	5030	5030	5030	1
322	20240516	145700	14334100	5030	5030	5030	5030	0
323	20240516	145600	14334100	5030	5030	5030	5030	596
324	20240516	145500	11336220	5030	5030	5030	5030	1
325	20240516	145400	11331190	5030	5030	5030	5030	599
326	20240516	145300	8318220	5030	5030	5030	5030	1
327	20240516	145200	8313190	5030	5030	5030	5030	0
328	20240516	145100	8313190	5030	5030	5030	5030	0
329	20240516	145000	8313190	5030	5020	5030	5020	7
330	20240516	144900	8277990	5030	5030	5030	5030	0
331	20240516	144800	8277990	5030	5030	5030	5030	1
332	20240516	144700	8272960	5030	5030	5030	5030	0
333	20240516	144600	8272960	5030	5030	5030	5030	0
334	20240516	144500	8272960	5030	5030	5030	5030	1
335	20240516	144400	8267930	5030	5030	5030	5030	0
336	20240516	144300	8267930	5030	5030	5030	5030	1
337	20240516	144200	8262900	5030	5030	5030	5030	0
338	20240516	144100	8262900	5030	5030	5030	5030	0
339	20240516	144000	8262900	5030	5030	5030	5030	1
340	20240516	143900	8257870	5030	5030	5030	5030	0
341	20240516	143800	8257870	5030	5030	5030	5030	1
342	20240516	143700	8252840	5030	5030	5030	5030	0
343	20240516	143600	8252840	5030	5030	5030	5030	0
344	20240516	143500	8252840	5030	5030	5030	5030	78
345	20240516	143400	7860500	5030	5030	5030	5030	0
346	20240516	143300	7860500	5030	5030	5030	5030	1
347	20240516	143200	7855470	5020	5020	5020	5020	0
348	20240516	143100	7855470	5020	5020	5020	5020	0
349	20240516	143000	7855470	5020	5030	5030	5020	2
350	20240516	142900	7845420	5030	5030	5030	5030	0
351	20240516	142800	7845420	5030	5030	5030	5030	1
352	20240516	142700	7840390	5030	5030	5030	5030	0
353	20240516	142600	7840390	5030	5030	5030	5030	0
354	20240516	142500	7840390	5030	5030	5030	5030	1
355	20240516	142400	7835360	5030	5030	5030	5030	0
356	20240516	142300	7835360	5030	5030	5030	5030	1
357	20240516	142200	7830330	5030	5030	5030	5030	0
358	20240516	142100	7830330	5030	5030	5030	5030	0
359	20240516	142000	7830330	5030	5030	5030	5030	1
360	20240516	141900	7825300	5030	5030	5030	5030	0
361	20240516	141800	7825300	5030	5030	5030	5030	1
362	20240516	141700	7820270	5030	5030	5030	5030	0
363	20240516	141600	7820270	5030	5030	5030	5030	0
364	20240516	141500	7820270	5030	5030	5030	5030	1
365	20240516	141400	7815240	5030	5030	5030	5030	0
366	20240516	141300	7815240	5030	5030	5030	5030	1
367	20240516	141200	7810210	5030	5030	5030	5030	0
368	20240516	141100	7810210	5030	5030	5030	5030	0
369	20240516	141000	7810210	5030	5030	5030	5030	1
370	20240516	140900	7805180	5030	5030	5030	5030	0
371	20240516	140800	7805180	5030	5030	5030	5030	1
372	20240516	140700	7800150	5030	5030	5030	5030	0
373	20240516	140600	7800150	5030	5030	5030	5030	0
374	20240516	140500	7800150	5030	5030	5030	5030	1
375	20240516	140400	7795120	5030	5030	5030	5030	0
376	20240516	140300	7795120	5030	5030	5030	5030	0
377	20240516	140200	7795120	5030	5030	5030	5030	1
378	20240516	140100	7790090	5030	5030	5030	5030	1
379	20240516	140000	7785060	5030	5030	5030	5030	1
380	20240516	135900	7780030	5030	5030	5030	5030	0
381	20240516	135800	7780030	5030	5030	5030	5030	0
382	20240516	135700	7780030	5030	5030	5030	5030	1
383	20240516	135600	7775000	5030	5030	5030	5030	0
384	20240516	135500	7775000	5030	5030	5030	5030	1
385	20240516	135400	7769970	5030	5030	5030	5030	0
386	20240516	135300	7769970	5030	5030	5030	5030	0
387	20240516	135200	7769970	5030	5030	5030	5030	1
388	20240516	135100	7764940	5030	5030	5030	5030	0
389	20240516	135000	7764940	5030	5030	5030	5030	1
390	20240516	134900	7759910	5030	5030	5030	5030	0
391	20240516	134800	7759910	5030	5030	5030	5030	0
392	20240516	134700	7759910	5030	5030	5030	5030	1
393	20240516	134600	7754880	5030	5030	5030	5030	0
394	20240516	134500	7754880	5030	5030	5030	5030	1
395	20240516	134400	7749850	5030	5030	5030	5030	0
396	20240516	134300	7749850	5030	5030	5030	5030	0
397	20240516	134200	7749850	5030	5030	5030	5030	1
398	20240516	134100	7744820	5030	5030	5030	5030	0
399	20240516	134000	7744820	5030	5030	5030	5030	1
400	20240516	133900	7739790	5030	5030	5030	5030	0
401	20240516	133800	7739790	5030	5030	5030	5030	0
402	20240516	133700	7739790	5030	5030	5030	5030	1
403	20240516	133600	7734760	5030	5030	5030	5030	0
404	20240516	133500	7734760	5030	5030	5030	5030	1
405	20240516	133400	7729730	5030	5030	5030	5030	0
406	20240516	133300	7729730	5030	5030	5030	5030	0
407	20240516	133200	7729730	5030	5030	5030	5030	1
408	20240516	133100	7724700	5030	5030	5030	5030	0
409	20240516	133000	7724700	5030	5030	5030	5030	1
410	20240516	132900	7719670	5030	5030	5030	5030	0
411	20240516	132800	7719670	5030	5030	5030	5030	0
412	20240516	132700	7719670	5030	5030	5030	5030	1
413	20240516	132600	7714640	5030	5030	5030	5030	0
414	20240516	132500	7714640	5030	5030	5030	5030	1
415	20240516	132400	7709610	5030	5030	5030	5030	0
416	20240516	132300	7709610	5030	5030	5030	5030	0
417	20240516	132200	7709610	5030	5030	5030	5030	1
418	20240516	132100	7704580	5030	5030	5030	5030	0
419	20240516	132000	7704580	5030	5030	5030	5030	1
420	20240516	131900	7699550	5030	5030	5030	5030	0
421	20240516	131800	7699550	5030	5030	5030	5030	0
422	20240516	131700	7699550	5030	5030	5030	5030	1
423	20240516	131600	7694520	5030	5030	5030	5030	0
424	20240516	131500	7694520	5030	5030	5030	5030	1
425	20240516	131400	7689490	5030	5030	5030	5030	0
426	20240516	131300	7689490	5030	5030	5030	5030	0
427	20240516	131200	7689490	5030	5030	5030	5030	1
428	20240516	131100	7684460	5030	5030	5030	5030	0
429	20240516	131000	7684460	5030	5030	5030	5030	1
430	20240516	130900	7679430	5030	5030	5030	5030	0
431	20240516	130800	7679430	5030	5030	5030	5030	0
432	20240516	130700	7679430	5030	5030	5030	5030	1
433	20240516	130600	7674400	5030	5030	5030	5030	0
434	20240516	130500	7674400	5030	5030	5030	5030	1
435	20240516	130400	7669370	5030	5030	5030	5030	0
436	20240516	130300	7669370	5030	5030	5030	5030	0
437	20240516	130200	7669370	5030	5030	5030	5030	1
438	20240516	130100	7664340	5030	5030	5030	5030	0
439	20240516	130000	7664340	5030	5030	5030	5030	1
440	20240516	125900	7659310	5030	5030	5030	5030	0
441	20240516	125800	7659310	5030	5030	5030	5030	0
442	20240516	125700	7659310	5030	5030	5030	5030	1
443	20240516	125600	7654280	5030	5030	5030	5030	0
444	20240516	125500	7654280	5030	5030	5030	5030	1
445	20240516	125400	7649250	5030	5030	5030	5030	0
446	20240516	125300	7649250	5030	5030	5030	5030	0
447	20240516	125200	7649250	5030	5030	5030	5030	1
448	20240516	125100	7644220	5030	5030	5030	5030	0
449	20240516	125000	7644220	5030	5030	5030	5030	1
450	20240516	124900	7639190	5030	5030	5030	5030	0
451	20240516	124800	7639190	5030	5030	5030	5030	0
452	20240516	124700	7639190	5030	5030	5030	5030	1
453	20240516	124600	7634160	5030	5030	5030	5030	0
454	20240516	124500	7634160	5030	5030	5030	5030	0
455	20240516	124400	7634160	5030	5030	5030	5030	1
456	20240516	124300	7629130	5030	5030	5030	5030	0
457	20240516	124200	7629130	5030	5030	5030	5030	1
458	20240516	124100	7624100	5030	5030	5030	5030	0
459	20240516	124000	7624100	5030	5030	5030	5030	0
460	20240516	123900	7624100	5030	5030	5030	5030	1
461	20240516	123800	7619070	5030	5030	5030	5030	0
462	20240516	123700	7619070	5030	5030	5030	5030	1
463	20240516	123600	7614040	5030	5030	5030	5030	0
464	20240516	123500	7614040	5030	5030	5030	5030	0
465	20240516	123400	7614040	5030	5030	5030	5030	1
466	20240516	123300	7609010	5030	5030	5030	5030	0
467	20240516	123200	7609010	5030	5030	5030	5030	1
468	20240516	123100	7603980	5030	5030	5030	5030	0
469	20240516	123000	7603980	5030	5030	5030	5030	0
470	20240516	122900	7603980	5030	5030	5030	5030	1
471	20240516	122800	7598950	5030	5030	5030	5030	0
472	20240516	122700	7598950	5030	5030	5030	5030	1
473	20240516	122600	7593920	5030	5030	5030	5030	0
474	20240516	122500	7593920	5030	5030	5030	5030	0
475	20240516	122400	7593920	5030	5030	5030	5030	1
476	20240516	122300	7588890	5030	5030	5030	5030	0
477	20240516	122200	7588890	5030	5030	5030	5030	1
478	20240516	122100	7583860	5030	5030	5030	5030	0
479	20240516	122000	7583860	5030	5030	5030	5030	0
480	20240516	121900	7583860	5030	5030	5030	5030	1
481	20240516	121800	7578830	5030	5030	5030	5030	0
482	20240516	121700	7578830	5030	5030	5030	5030	1
483	20240516	121600	7573800	5030	5030	5030	5030	0
484	20240516	121500	7573800	5030	5030	5030	5030	0
485	20240516	121400	7573800	5030	5030	5030	5030	1
486	20240516	121300	7568770	5020	5020	5020	5020	10
487	20240516	121200	7518570	5030	5030	5030	5030	1
488	20240516	121100	7513540	5030	5030	5030	5030	0
489	20240516	121000	7513540	5030	5030	5030	5030	0
490	20240516	120900	7513540	5030	5030	5030	5030	1
491	20240516	120800	7508510	5030	5030	5030	5030	0
492	20240516	120700	7508510	5030	5030	5030	5030	1
493	20240516	120600	7503480	5030	5030	5030	5030	0
494	20240516	120500	7503480	5030	5030	5030	5030	0
495	20240516	120400	7503480	5030	5030	5030	5030	1
496	20240516	120300	7498450	5030	5030	5030	5030	0
497	20240516	120200	7498450	5030	5030	5030	5030	1
498	20240516	120100	7493420	5030	5030	5030	5030	0
499	20240516	120000	7493420	5030	5030	5030	5030	0
500	20240516	115900	7493420	5030	5030	5030	5030	1
501	20240516	115800	7488390	5030	5030	5030	5030	0
502	20240516	115700	7488390	5030	5030	5030	5030	1
503	20240516	115600	7483360	5030	5030	5030	5030	0
504	20240516	115500	7483360	5030	5030	5030	5030	0
505	20240516	115400	7483360	5030	5030	5030	5030	1
506	20240516	115300	7478330	5030	5030	5030	5030	0
507	20240516	115200	7478330	5030	5030	5030	5030	1
508	20240516	115100	7473300	5030	5030	5030	5030	0
509	20240516	115000	7473300	5030	5030	5030	5030	0
510	20240516	114900	7473300	5030	5030	5030	5030	1
511	20240516	114800	7468270	5030	5030	5030	5030	0
512	20240516	114700	7468270	5030	5030	5030	5030	1
513	20240516	114600	7463240	5030	5030	5030	5030	0
514	20240516	114500	7463240	5030	5030	5030	5030	0
515	20240516	114400	7463240	5030	5030	5030	5030	1
516	20240516	114300	7458210	5030	5030	5030	5030	0
517	20240516	114200	7458210	5030	5030	5030	5030	1
518	20240516	114100	7453180	5030	5030	5030	5030	0
519	20240516	114000	7453180	5030	5030	5030	5030	0
520	20240516	113900	7453180	5030	5030	5030	5030	1
521	20240516	113800	7448150	5020	5020	5020	5020	0
522	20240516	113700	7448150	5020	5020	5020	5020	1
523	20240516	113600	7443130	5010	5010	5010	5010	0
524	20240516	113500	7443130	5010	5020	5020	5010	214
525	20240516	113400	6369440	5030	5030	5030	5030	1
526	20240516	113300	6364410	5030	5030	5030	5030	0
527	20240516	113200	6364410	5030	5030	5030	5030	0
528	20240516	113100	6364410	5030	5030	5030	5030	1
529	20240516	113000	6359380	5030	5030	5030	5030	0
530	20240516	112900	6359380	5030	5030	5030	5030	1
531	20240516	112800	6354350	5030	5030	5030	5030	0
532	20240516	112700	6354350	5030	5030	5030	5030	0
533	20240516	112600	6354350	5030	5030	5030	5030	1
534	20240516	112500	6349320	5030	5030	5030	5030	0
535	20240516	112400	6349320	5030	5030	5030	5030	1
536	20240516	112300	6344290	5030	5030	5030	5030	0
537	20240516	112200	6344290	5030	5030	5030	5030	0
538	20240516	112100	6344290	5030	5030	5030	5030	1
539	20240516	112000	6339260	5030	5030	5030	5030	0
540	20240516	111900	6339260	5030	5030	5030	5030	1
541	20240516	111800	6334230	5020	5020	5020	5020	29
542	20240516	111700	6188650	5020	5020	5020	5020	0
543	20240516	111600	6188650	5020	5020	5020	5020	1
544	20240516	111500	6183630	5020	5020	5020	5020	0
545	20240516	111400	6183630	5020	5020	5020	5020	1
546	20240516	111300	6178610	5020	5020	5020	5020	0
547	20240516	111200	6178610	5020	5020	5020	5020	0
548	20240516	111100	6178610	5020	5020	5020	5020	1
549	20240516	111000	6173590	5020	5020	5020	5020	0
550	20240516	110900	6173590	5020	5020	5020	5020	1
551	20240516	110800	6168570	5020	5020	5020	5020	0
552	20240516	110700	6168570	5020	5020	5020	5020	0
553	20240516	110600	6168570	5020	5020	5020	5020	1
554	20240516	110500	6163550	5020	5020	5020	5020	0
555	20240516	110400	6163550	5020	5020	5020	5020	1
556	20240516	110300	6158530	5020	5020	5020	5020	0
557	20240516	110200	6158530	5020	5020	5020	5020	0
558	20240516	110100	6158530	5020	5020	5020	5020	1
559	20240516	110000	6153510	5020	5020	5020	5020	0
560	20240516	105900	6153510	5020	5020	5020	5020	1
561	20240516	105800	6148490	5020	5020	5020	5020	0
562	20240516	105700	6148490	5020	5020	5020	5020	0
563	20240516	105600	6148490	5020	5020	5020	5020	1
564	20240516	105500	6143470	5020	5020	5020	5020	0
565	20240516	105400	6143470	5020	5020	5020	5020	1
566	20240516	105300	6138450	5020	5020	5020	5020	0
567	20240516	105200	6138450	5020	5020	5020	5020	0
568	20240516	105100	6138450	5020	5020	5020	5020	1
569	20240516	105000	6133430	5010	5010	5010	5010	1
570	20240516	104900	6128420	5020	5020	5020	5020	1
571	20240516	104800	6123400	5020	5020	5020	5020	67
572	20240516	104700	5787060	5020	5020	5020	5020	0
573	20240516	104600	5787060	5020	5020	5020	5020	1
574	20240516	104500	5782040	5020	5020	5020	5020	0
575	20240516	104400	5782040	5020	5020	5020	5020	1
576	20240516	104300	5777020	5020	5020	5020	5020	25
577	20240516	104200	5651520	5020	5020	5020	5020	0
578	20240516	104100	5651520	5020	5020	5020	5020	1
579	20240516	104000	5646500	5020	5020	5020	5020	0
580	20240516	103900	5646500	5020	5020	5020	5020	1
581	20240516	103800	5641480	5020	5020	5020	5020	0
582	20240516	103700	5641480	5020	5020	5020	5020	0
583	20240516	103600	5641480	5020	5020	5020	5020	1
584	20240516	103500	5636460	5020	5020	5020	5020	0
585	20240516	103400	5636460	5020	5020	5020	5020	1
586	20240516	103300	5631440	5020	5020	5020	5020	0
587	20240516	103200	5631440	5020	5020	5020	5020	0
588	20240516	103100	5631440	5020	5020	5020	5020	1
589	20240516	103000	5626420	5020	5020	5020	5020	0
590	20240516	102900	5626420	5020	5020	5020	5020	1
591	20240516	102800	5621400	5020	5020	5020	5020	0
592	20240516	102700	5621400	5020	5020	5020	5020	0
593	20240516	102600	5621400	5020	5020	5020	5020	1
594	20240516	102500	5616380	5020	5020	5020	5020	0
595	20240516	102400	5616380	5020	5020	5020	5020	1
596	20240516	102300	5611360	5020	5020	5020	5020	0
597	20240516	102200	5611360	5020	5020	5020	5020	0
598	20240516	102100	5611360	5020	5020	5020	5020	1
599	20240516	102000	5606340	5020	5020	5020	5020	0
600	20240516	101900	5606340	5020	5020	5020	5020	1
601	20240516	101800	5601320	5000	5000	5000	5000	0
602	20240516	101700	5601320	5000	5000	5000	5000	2
603	20240516	101600	5591320	5020	5020	5020	5020	1
604	20240516	101500	5586300	5020	5020	5020	5020	0
605	20240516	101400	5586300	5020	5020	5020	5020	0
606	20240516	101300	5586300	5020	5020	5020	5020	1
607	20240516	101200	5581280	5020	5020	5020	5020	0
608	20240516	101100	5581280	5020	5020	5020	5020	1
609	20240516	101000	5576260	5020	5020	5020	5020	0
610	20240516	100900	5576260	5020	5020	5020	5020	0
611	20240516	100800	5576260	5020	5020	5020	5020	1
612	20240516	100700	5571240	5020	5020	5020	5020	0
613	20240516	100600	5571240	5020	5020	5020	5020	1
614	20240516	100500	5566220	5020	5020	5020	5020	0
615	20240516	100400	5566220	5020	5020	5020	5020	0
616	20240516	100300	5566220	5020	5020	5020	5020	1
617	20240516	100200	5561200	5020	5020	5020	5020	0
618	20240516	100100	5561200	5020	5020	5020	5020	1
619	20240516	100000	5556180	5020	5020	5020	5020	0
620	20240516	095900	5556180	5020	5020	5020	5020	0
621	20240516	095800	5556180	5020	5020	5020	5020	1
622	20240516	095700	5551160	5020	5020	5020	5020	0
623	20240516	095600	5551160	5020	5020	5020	5020	1
624	20240516	095500	5546140	5020	5020	5020	5020	0
625	20240516	095400	5546140	5020	5020	5020	5020	0
626	20240516	095300	5546140	5020	5000	5020	5000	94
627	20240516	095200	5076120	5010	5020	5020	5010	181
628	20240516	095100	4169260	5020	5020	5020	5020	1
629	20240516	095000	4164240	5020	5020	5020	5020	0
630	20240516	094900	4164240	5020	5020	5020	5020	0
631	20240516	094800	4164240	5020	5020	5020	5020	1
632	20240516	094700	4159220	5020	5020	5020	5020	5
633	20240516	094600	4134120	5020	5020	5020	5020	1
634	20240516	094500	4129100	5020	5020	5020	5020	40
635	20240516	094400	3928300	5030	5030	5030	5030	0
636	20240516	094300	3928300	5030	5030	5030	5030	2
637	20240516	094200	3918240	5030	5030	5030	5030	5
638	20240516	094100	3893090	5030	5030	5030	5030	2
639	20240516	094000	3883030	5020	5020	5020	5020	1
640	20240516	093900	3878010	5020	5020	5020	5020	68
641	20240516	093800	3536650	5030	5030	5030	5030	1
642	20240516	093700	3531620	5030	5030	5030	5030	0
643	20240516	093600	3531620	5030	5030	5030	5030	1
644	20240516	093500	3526590	5030	5030	5030	5030	0
645	20240516	093400	3526590	5030	5030	5030	5030	0
646	20240516	093300	3526590	5030	5030	5030	5030	1
647	20240516	093200	3521560	5030	5030	5030	5030	0
648	20240516	093100	3521560	5030	5030	5030	5030	1
649	20240516	093000	3516530	5030	5030	5030	5030	0
650	20240516	092900	3516530	5030	5030	5030	5030	0
651	20240516	092800	3516530	5030	5030	5030	5030	1
652	20240516	092700	3511500	5030	5030	5030	5030	0
653	20240516	092600	3511500	5030	5030	5030	5030	1
654	20240516	092500	3506470	5030	5030	5030	5030	0
655	20240516	092400	3506470	5030	5030	5030	5030	0
656	20240516	092300	3506470	5030	5030	5030	5030	1
657	20240516	092200	3501440	5030	5030	5030	5030	0
658	20240516	092100	3501440	5030	5030	5030	5030	1
659	20240516	092000	3496410	5030	5030	5030	5030	0
660	20240516	091900	3496410	5030	5030	5030	5030	0
661	20240516	091800	3496410	5030	5030	5030	5030	1
662	20240516	091700	3491380	5030	5030	5030	5030	0
663	20240516	091600	3491380	5030	5030	5030	5030	1
664	20240516	091500	3486350	5030	5030	5030	5030	0
665	20240516	091400	3486350	5030	5030	5030	5030	0
666	20240516	091300	3486350	5030	5030	5030	5030	1
667	20240516	091200	3481320	5030	5030	5030	5030	0
668	20240516	091100	3481320	5030	5030	5030	5030	1
669	20240516	091000	3476290	5030	5030	5030	5030	0
670	20240516	090900	3476290	5030	5030	5030	5030	0
671	20240516	090800	3476290	5030	5030	5030	5030	1
672	20240516	090700	3471260	5030	5030	5030	5030	0
673	20240516	090600	3471260	5030	5030	5030	5030	1
674	20240516	090500	3466230	5030	5030	5030	5030	0
675	20240516	090400	3466230	5030	5030	5030	5030	240
676	20240516	090300	2259030	5030	5030	5030	5030	1
677	20240516	090200	2254000	5020	5020	5020	5020	9
678	20240516	090100	2208820	5020	5020	5020	5020	56
679	20240516	090000	1927700	5030	5020	5030	5020	384