KissMeData/148250/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	202100	29869315	4150	4150	4150	4150	41
3	20240513	202000	29869315	4150	4150	4150	4150	0
4	20240513	201900	29869315	4150	4150	4150	4150	0
5	20240513	201800	29869315	4150	4150	4150	4150	0
6	20240513	201700	29869315	4150	4150	4150	4150	0
7	20240513	201600	29869315	4150	4150	4150	4150	0
8	20240513	201500	29869315	4150	4150	4150	4150	0
9	20240513	201400	29869315	4150	4150	4150	4150	0
10	20240513	201300	29869315	4150	4150	4150	4150	0
11	20240513	201200	29869315	4150	4150	4150	4150	0
12	20240513	201100	29869315	4150	4150	4150	4150	0
13	20240513	201000	29869315	4150	4150	4150	4150	0
14	20240513	200900	29869315	4150	4150	4150	4150	0
15	20240513	200800	29869315	4150	4150	4150	4150	0
16	20240513	200700	29869315	4150	4150	4150	4150	0
17	20240513	200600	29869315	4150	4150	4150	4150	0
18	20240513	200500	29869315	4150	4150	4150	4150	0
19	20240513	200400	29869315	4150	4150	4150	4150	0
20	20240513	200300	29869315	4150	4150	4150	4150	0
21	20240513	200200	29869315	4150	4150	4150	4150	0
22	20240513	200100	29869315	4150	4150	4150	4150	0
23	20240513	200000	29869315	4150	4150	4150	4150	0
24	20240513	195900	29869315	4150	4150	4150	4150	0
25	20240513	195800	29869315	4150	4150	4150	4150	0
26	20240513	195700	29869315	4150	4150	4150	4150	0
27	20240513	195600	29869315	4150	4150	4150	4150	0
28	20240513	195500	29869315	4150	4150	4150	4150	0
29	20240513	195400	29869315	4150	4150	4150	4150	0
30	20240513	195300	29869315	4150	4150	4150	4150	0
31	20240513	195200	29869315	4150	4150	4150	4150	0
32	20240513	195100	29869315	4150	4150	4150	4150	41
33	20240513	195000	29869315	4150	4150	4150	4150	0
34	20240513	194900	29869315	4150	4150	4150	4150	0
35	20240513	194800	29869315	4150	4150	4150	4150	0
36	20240513	194700	29869315	4150	4150	4150	4150	0
37	20240513	194600	29869315	4150	4150	4150	4150	0
38	20240513	194500	29869315	4150	4150	4150	4150	0
39	20240513	194400	29869315	4150	4150	4150	4150	0
40	20240513	194300	29869315	4150	4150	4150	4150	0
41	20240513	194200	29869315	4150	4150	4150	4150	0
42	20240513	194100	29869315	4150	4150	4150	4150	0
43	20240513	194000	29869315	4150	4150	4150	4150	0
44	20240513	193900	29869315	4150	4150	4150	4150	0
45	20240513	193800	29869315	4150	4150	4150	4150	0
46	20240513	193700	29869315	4150	4150	4150	4150	0
47	20240513	193600	29869315	4150	4150	4150	4150	0
48	20240513	193500	29869315	4150	4150	4150	4150	0
49	20240513	193400	29869315	4150	4150	4150	4150	0
50	20240513	193300	29869315	4150	4150	4150	4150	0
51	20240513	193200	29869315	4150	4150	4150	4150	0
52	20240513	193100	29869315	4150	4150	4150	4150	0
53	20240513	193000	29869315	4150	4150	4150	4150	0
54	20240513	192900	29869315	4150	4150	4150	4150	0
55	20240513	192800	29869315	4150	4150	4150	4150	0
56	20240513	192700	29869315	4150	4150	4150	4150	0
57	20240513	192600	29869315	4150	4150	4150	4150	0
58	20240513	192500	29869315	4150	4150	4150	4150	0
59	20240513	192400	29869315	4150	4150	4150	4150	0
60	20240513	192300	29869315	4150	4150	4150	4150	0
61	20240513	192200	29869315	4150	4150	4150	4150	0
62	20240513	192100	29869315	4150	4150	4150	4150	41
63	20240513	192000	29869315	4150	4150	4150	4150	0
64	20240513	191900	29869315	4150	4150	4150	4150	0
65	20240513	191800	29869315	4150	4150	4150	4150	0
66	20240513	191700	29869315	4150	4150	4150	4150	0
67	20240513	191600	29869315	4150	4150	4150	4150	0
68	20240513	191500	29869315	4150	4150	4150	4150	0
69	20240513	191400	29869315	4150	4150	4150	4150	0
70	20240513	191300	29869315	4150	4150	4150	4150	0
71	20240513	191200	29869315	4150	4150	4150	4150	0
72	20240513	191100	29869315	4150	4150	4150	4150	0
73	20240513	191000	29869315	4150	4150	4150	4150	0
74	20240513	190900	29869315	4150	4150	4150	4150	0
75	20240513	190800	29869315	4150	4150	4150	4150	0
76	20240513	190700	29869315	4150	4150	4150	4150	0
77	20240513	190600	29869315	4150	4150	4150	4150	0
78	20240513	190500	29869315	4150	4150	4150	4150	0
79	20240513	190400	29869315	4150	4150	4150	4150	0
80	20240513	190300	29869315	4150	4150	4150	4150	0
81	20240513	190200	29869315	4150	4150	4150	4150	0
82	20240513	190100	29869315	4150	4150	4150	4150	0
83	20240513	190000	29869315	4150	4150	4150	4150	0
84	20240513	185900	29869315	4150	4150	4150	4150	0
85	20240513	185800	29869315	4150	4150	4150	4150	0
86	20240513	185700	29869315	4150	4150	4150	4150	0
87	20240513	185600	29869315	4150	4150	4150	4150	0
88	20240513	185500	29869315	4150	4150	4150	4150	0
89	20240513	185400	29869315	4150	4150	4150	4150	0
90	20240513	185300	29869315	4150	4150	4150	4150	0
91	20240513	185200	29869315	4150	4150	4150	4150	0
92	20240513	185100	29869315	4150	4150	4150	4150	41
93	20240513	185000	29869315	4150	4150	4150	4150	0
94	20240513	184900	29869315	4150	4150	4150	4150	0
95	20240513	184800	29869315	4150	4150	4150	4150	0
96	20240513	184700	29869315	4150	4150	4150	4150	0
97	20240513	184600	29869315	4150	4150	4150	4150	0
98	20240513	184500	29869315	4150	4150	4150	4150	0
99	20240513	184400	29869315	4150	4150	4150	4150	0
100	20240513	184300	29869315	4150	4150	4150	4150	0
101	20240513	184200	29869315	4150	4150	4150	4150	0
102	20240513	184100	29869315	4150	4150	4150	4150	0
103	20240513	184000	29869315	4150	4150	4150	4150	0
104	20240513	183900	29869315	4150	4150	4150	4150	0
105	20240513	183800	29869315	4150	4150	4150	4150	0
106	20240513	183700	29869315	4150	4150	4150	4150	0
107	20240513	183600	29869315	4150	4150	4150	4150	0
108	20240513	183500	29869315	4150	4150	4150	4150	0
109	20240513	183400	29869315	4150	4150	4150	4150	0
110	20240513	183300	29869315	4150	4150	4150	4150	0
111	20240513	183200	29869315	4150	4150	4150	4150	0
112	20240513	183100	29869315	4150	4150	4150	4150	0
113	20240513	183000	29869315	4150	4150	4150	4150	0
114	20240513	182900	29869315	4150	4150	4150	4150	0
115	20240513	182800	29869315	4150	4150	4150	4150	0
116	20240513	182700	29869315	4150	4150	4150	4150	0
117	20240513	182600	29869315	4150	4150	4150	4150	0
118	20240513	182500	29869315	4150	4150	4150	4150	0
119	20240513	182400	29869315	4150	4150	4150	4150	0
120	20240513	182300	29869315	4150	4150	4150	4150	0
121	20240513	182200	29869315	4150	4150	4150	4150	0
122	20240513	182100	29869315	4150	4150	4150	4150	41
123	20240513	182000	29869315	4150	4150	4150	4150	0
124	20240513	181900	29869315	4150	4150	4150	4150	0
125	20240513	181800	29869315	4150	4150	4150	4150	0
126	20240513	181700	29869315	4150	4150	4150	4150	0
127	20240513	181600	29869315	4150	4150	4150	4150	0
128	20240513	181500	29869315	4150	4150	4150	4150	0
129	20240513	181400	29869315	4150	4150	4150	4150	0
130	20240513	181300	29869315	4150	4150	4150	4150	0
131	20240513	181200	29869315	4150	4150	4150	4150	0
132	20240513	181100	29869315	4150	4150	4150	4150	0
133	20240513	181000	29869315	4150	4150	4150	4150	0
134	20240513	180900	29869315	4150	4150	4150	4150	0
135	20240513	180800	29869315	4150	4150	4150	4150	0
136	20240513	180700	29869315	4150	4150	4150	4150	0
137	20240513	180600	29869315	4150	4150	4150	4150	0
138	20240513	180500	29869315	4150	4150	4150	4150	0
139	20240513	180400	29869315	4150	4150	4150	4150	0
140	20240513	180300	29869315	4150	4150	4150	4150	0
141	20240513	180200	29869315	4150	4150	4150	4150	0
142	20240513	180100	29869315	4150	4150	4150	4150	0
143	20240513	180000	29869315	4150	4150	4150	4150	0
144	20240513	175900	29869315	4150	4150	4150	4150	0
145	20240513	175800	29869315	4150	4150	4150	4150	0
146	20240513	175700	29869315	4150	4150	4150	4150	0
147	20240513	175600	29869315	4150	4150	4150	4150	0
148	20240513	175500	29869315	4150	4150	4150	4150	0
149	20240513	175400	29869315	4150	4150	4150	4150	0
150	20240513	175300	29869315	4150	4150	4150	4150	0
151	20240513	175200	29869315	4150	4150	4150	4150	0
152	20240513	175100	29869315	4150	4150	4150	4150	41
153	20240513	175000	29869315	4150	4150	4150	4150	0
154	20240513	174900	29869315	4150	4150	4150	4150	0
155	20240513	174800	29869315	4150	4150	4150	4150	0
156	20240513	174700	29869315	4150	4150	4150	4150	0
157	20240513	174600	29869315	4150	4150	4150	4150	0
158	20240513	174500	29869315	4150	4150	4150	4150	0
159	20240513	174400	29869315	4150	4150	4150	4150	0
160	20240513	174300	29869315	4150	4150	4150	4150	0
161	20240513	174200	29869315	4150	4150	4150	4150	0
162	20240513	174100	29869315	4150	4150	4150	4150	0
163	20240513	174000	29869315	4150	4150	4150	4150	0
164	20240513	173900	29869315	4150	4150	4150	4150	0
165	20240513	173800	29869315	4150	4150	4150	4150	0
166	20240513	173700	29869315	4150	4150	4150	4150	0
167	20240513	173600	29869315	4150	4150	4150	4150	0
168	20240513	173500	29869315	4150	4150	4150	4150	0
169	20240513	173400	29869315	4150	4150	4150	4150	0
170	20240513	173300	29869315	4150	4150	4150	4150	0
171	20240513	173200	29869315	4150	4150	4150	4150	0
172	20240513	173100	29869315	4150	4150	4150	4150	0
173	20240513	173000	29869315	4150	4150	4150	4150	0
174	20240513	172900	29869315	4150	4150	4150	4150	0
175	20240513	172800	29869315	4150	4150	4150	4150	0
176	20240513	172700	29869315	4150	4150	4150	4150	0
177	20240513	172600	29869315	4150	4150	4150	4150	0
178	20240513	172500	29869315	4150	4150	4150	4150	0
179	20240513	172400	29869315	4150	4150	4150	4150	0
180	20240513	172300	29869315	4150	4150	4150	4150	0
181	20240513	172200	29869315	4150	4150	4150	4150	0
182	20240513	172100	29869315	4150	4150	4150	4150	41
183	20240513	172000	29869315	4150	4150	4150	4150	0
184	20240513	171900	29869315	4150	4150	4150	4150	0
185	20240513	171800	29869315	4150	4150	4150	4150	0
186	20240513	171700	29869315	4150	4150	4150	4150	0
187	20240513	171600	29869315	4150	4150	4150	4150	0
188	20240513	171500	29869315	4150	4150	4150	4150	0
189	20240513	171400	29869315	4150	4150	4150	4150	0
190	20240513	171300	29869315	4150	4150	4150	4150	0
191	20240513	171200	29869315	4150	4150	4150	4150	0
192	20240513	171100	29869315	4150	4150	4150	4150	0
193	20240513	171000	29869315	4150	4150	4150	4150	0
194	20240513	170900	29869315	4150	4150	4150	4150	0
195	20240513	170800	29869315	4150	4150	4150	4150	0
196	20240513	170700	29869315	4150	4150	4150	4150	0
197	20240513	170600	29869315	4150	4150	4150	4150	0
198	20240513	170500	29869315	4150	4150	4150	4150	0
199	20240513	170400	29869315	4150	4150	4150	4150	0
200	20240513	170300	29869315	4150	4150	4150	4150	0
201	20240513	170200	29869315	4150	4150	4150	4150	0
202	20240513	170100	29869315	4150	4150	4150	4150	0
203	20240513	170000	29869315	4150	4150	4150	4150	0
204	20240513	165900	29869315	4150	4150	4150	4150	0
205	20240513	165800	29869315	4150	4150	4150	4150	0
206	20240513	165700	29869315	4150	4150	4150	4150	0
207	20240513	165600	29869315	4150	4150	4150	4150	0
208	20240513	165500	29869315	4150	4150	4150	4150	0
209	20240513	165400	29869315	4150	4150	4150	4150	0
210	20240513	165300	29869315	4150	4150	4150	4150	0
211	20240513	165200	29869315	4150	4150	4150	4150	0
212	20240513	165100	29869315	4150	4150	4150	4150	41
213	20240513	165000	29869315	4150	4150	4150	4150	0
214	20240513	164900	29869315	4150	4150	4150	4150	0
215	20240513	164800	29869315	4150	4150	4150	4150	0
216	20240513	164700	29869315	4150	4150	4150	4150	0
217	20240513	164600	29869315	4150	4150	4150	4150	0
218	20240513	164500	29869315	4150	4150	4150	4150	0
219	20240513	164400	29869315	4150	4150	4150	4150	0
220	20240513	164300	29869315	4150	4150	4150	4150	0
221	20240513	164200	29869315	4150	4150	4150	4150	0
222	20240513	164100	29869315	4150	4150	4150	4150	0
223	20240513	164000	29869315	4150	4150	4150	4150	0
224	20240513	163900	29869315	4150	4150	4150	4150	0
225	20240513	163800	29869315	4150	4150	4150	4150	0
226	20240513	163700	29869315	4150	4150	4150	4150	0
227	20240513	163600	29869315	4150	4150	4150	4150	0
228	20240513	163500	29869315	4150	4150	4150	4150	0
229	20240513	163400	29869315	4150	4150	4150	4150	0
230	20240513	163300	29869315	4150	4150	4150	4150	0
231	20240513	163200	29869315	4150	4150	4150	4150	0
232	20240513	163100	29869315	4150	4150	4150	4150	0
233	20240513	163000	29869315	4150	4150	4150	4150	0
234	20240513	162900	29869315	4150	4150	4150	4150	0
235	20240513	162800	29869315	4150	4150	4150	4150	0
236	20240513	162700	29869315	4150	4150	4150	4150	0
237	20240513	162600	29869315	4150	4150	4150	4150	0
238	20240513	162500	29869315	4150	4150	4150	4150	0
239	20240513	162400	29869315	4150	4150	4150	4150	0
240	20240513	162300	29869315	4150	4150	4150	4150	0
241	20240513	162200	29869315	4150	4150	4150	4150	0
242	20240513	162100	29869315	4150	4150	4150	4150	41
243	20240513	162000	29869315	4150	4150	4150	4150	0
244	20240513	161900	29869315	4150	4150	4150	4150	0
245	20240513	161800	29869315	4150	4150	4150	4150	0
246	20240513	161700	29869315	4150	4150	4150	4150	0
247	20240513	161600	29869315	4150	4150	4150	4150	0
248	20240513	161500	29869315	4150	4150	4150	4150	0
249	20240513	161400	29869315	4150	4150	4150	4150	0
250	20240513	161300	29869315	4150	4150	4150	4150	0
251	20240513	161200	29869315	4150	4150	4150	4150	0
252	20240513	161100	29869315	4150	4150	4150	4150	0
253	20240513	161000	29869315	4150	4150	4150	4150	0
254	20240513	160900	29869315	4150	4150	4150	4150	0
255	20240513	160800	29869315	4150	4150	4150	4150	0
256	20240513	160700	29869315	4150	4150	4150	4150	0
257	20240513	160600	29869315	4150	4150	4150	4150	0
258	20240513	160500	29869315	4150	4150	4150	4150	0
259	20240513	160400	29869315	4150	4150	4150	4150	0
260	20240513	160300	29869315	4150	4150	4150	4150	0
261	20240513	160200	29869315	4150	4150	4150	4150	0
262	20240513	160100	29869315	4150	4150	4150	4150	0
263	20240513	160000	29869315	4150	4150	4150	4150	0
264	20240513	155900	29869315	4150	4150	4150	4150	0
265	20240513	155800	29869315	4150	4150	4150	4150	0
266	20240513	155700	29869315	4150	4150	4150	4150	0
267	20240513	155600	29869315	4150	4150	4150	4150	0
268	20240513	155500	29869315	4150	4150	4150	4150	0
269	20240513	155400	29869315	4150	4150	4150	4150	0
270	20240513	155300	29869315	4150	4150	4150	4150	0
271	20240513	155200	29869315	4150	4150	4150	4150	0
272	20240513	155100	29869315	4150	4150	4150	4150	41
273	20240513	155000	29869315	4150	4150	4150	4150	0
274	20240513	154900	29869315	4150	4150	4150	4150	0
275	20240513	154800	29869315	4150	4150	4150	4150	0
276	20240513	154700	29869315	4150	4150	4150	4150	0
277	20240513	154600	29869315	4150	4150	4150	4150	0
278	20240513	154500	29869315	4150	4150	4150	4150	0
279	20240513	154400	29869315	4150	4150	4150	4150	0
280	20240513	154300	29869315	4150	4150	4150	4150	0
281	20240513	154200	29869315	4150	4150	4150	4150	0
282	20240513	154100	29869315	4150	4150	4150	4150	0
283	20240513	154000	29869315	4150	4150	4150	4150	0
284	20240513	153900	29869315	4150	4150	4150	4150	0
285	20240513	153800	29869315	4150	4150	4150	4150	0
286	20240513	153700	29869315	4150	4150	4150	4150	0
287	20240513	153600	29869315	4150	4150	4150	4150	0
288	20240513	153500	29869315	4150	4150	4150	4150	0
289	20240513	153400	29869315	4150	4150	4150	4150	0
290	20240513	153300	29869315	4150	4150	4150	4150	0
291	20240513	153200	29869315	4150	4150	4150	4150	0
292	20240513	153100	29869315	4150	4150	4150	4150	0
293	20240513	153000	29869315	4150	4150	4150	4150	41
294	20240513	152900	29699165	4125	4125	4125	4125	0
295	20240513	152800	29699165	4125	4125	4125	4125	0
296	20240513	152700	29699165	4125	4125	4125	4125	0
297	20240513	152600	29699165	4125	4125	4125	4125	0
298	20240513	152500	29699165	4125	4125	4125	4125	0
299	20240513	152400	29699165	4125	4125	4125	4125	0
300	20240513	152300	29699165	4125	4125	4125	4125	0
301	20240513	152200	29699165	4125	4125	4125	4125	0
302	20240513	152100	29699165	4125	4125	4125	4125	0
303	20240513	152000	29699165	4125	4125	4125	4125	0
304	20240513	151900	29699165	4125	4150	4150	4125	221
305	20240513	151800	28782540	4150	4150	4150	4150	4
306	20240513	151700	28765940	4160	4160	4160	4160	11
307	20240513	151600	28720180	4125	4125	4125	4125	0
308	20240513	151500	28720180	4125	4125	4125	4125	0
309	20240513	151400	28720180	4125	4135	4135	4125	17
310	20240513	151300	28650045	4170	4170	4170	4170	0
311	20240513	151200	28650045	4170	4170	4170	4170	0
312	20240513	151100	28650045	4170	4170	4170	4170	0
313	20240513	151000	28650045	4170	4170	4170	4170	0
314	20240513	150900	28650045	4170	4170	4170	4170	0
315	20240513	150800	28650045	4170	4150	4170	4150	250
316	20240513	150700	27611385	4130	4130	4130	4130	0
317	20240513	150600	27611385	4130	4130	4130	4130	0
318	20240513	150500	27611385	4130	4130	4130	4130	0
319	20240513	150400	27611385	4130	4130	4130	4130	0
320	20240513	150300	27611385	4130	4130	4130	4130	0
321	20240513	150200	27611385	4130	4130	4130	4130	0
322	20240513	150100	27611385	4130	4130	4130	4130	8
323	20240513	150000	27578345	4150	4150	4150	4150	0
324	20240513	145900	27578345	4150	4150	4150	4150	0
325	20240513	145800	27578345	4150	4150	4150	4150	0
326	20240513	145700	27578345	4150	4150	4150	4150	0
327	20240513	145600	27578345	4150	4150	4150	4150	0
328	20240513	145500	27578345	4150	4150	4150	4150	10
329	20240513	145400	27536845	4130	4130	4130	4130	2
330	20240513	145300	27528585	4150	4150	4150	4150	0
331	20240513	145200	27528585	4150	4150	4150	4150	0
332	20240513	145100	27528585	4150	4150	4150	4150	0
333	20240513	145000	27528585	4150	4150	4150	4150	37
334	20240513	144900	27375035	4150	4150	4150	4150	0
335	20240513	144800	27375035	4150	4150	4150	4150	0
336	20240513	144700	27375035	4150	4150	4150	4150	10
337	20240513	144600	27333535	4130	4130	4130	4130	0
338	20240513	144500	27333535	4130	4130	4130	4130	50
339	20240513	144400	27127035	4130	4130	4130	4130	0
340	20240513	144300	27127035	4130	4130	4130	4130	50
341	20240513	144200	26920535	4150	4150	4150	4150	0
342	20240513	144100	26920535	4150	4150	4150	4150	0
343	20240513	144000	26920535	4150	4150	4150	4150	0
344	20240513	143900	26920535	4150	4150	4150	4150	0
345	20240513	143800	26920535	4150	4150	4150	4150	0
346	20240513	143700	26920535	4150	4150	4150	4150	0
347	20240513	143600	26920535	4150	4150	4150	4150	10
348	20240513	143500	26879035	4130	4130	4130	4130	0
349	20240513	143400	26879035	4130	4130	4130	4130	1
350	20240513	143300	26874905	4130	4130	4130	4130	0
351	20240513	143200	26874905	4130	4130	4130	4130	0
352	20240513	143100	26874905	4130	4130	4130	4130	0
353	20240513	143000	26874905	4130	4130	4130	4130	0
354	20240513	142900	26874905	4130	4130	4130	4130	0
355	20240513	142800	26874905	4130	4130	4130	4130	24
356	20240513	142700	26775785	4130	4130	4130	4130	100
357	20240513	142600	26362785	4125	4125	4125	4125	0
358	20240513	142500	26362785	4125	4125	4125	4125	0
359	20240513	142400	26362785	4125	4125	4125	4125	0
360	20240513	142300	26362785	4125	4125	4125	4125	0
361	20240513	142200	26362785	4125	4125	4125	4125	0
362	20240513	142100	26362785	4125	4125	4125	4125	0
363	20240513	142000	26362785	4125	4125	4125	4125	0
364	20240513	141900	26362785	4125	4125	4125	4125	0
365	20240513	141800	26362785	4125	4125	4125	4125	0
366	20240513	141700	26362785	4125	4125	4125	4125	18
367	20240513	141600	26288535	4125	4125	4125	4125	384
368	20240513	141500	24704535	4125	4125	4125	4125	0
369	20240513	141400	24704535	4125	4130	4130	4125	1057
370	20240513	141300	20339855	4130	4130	4130	4130	0
371	20240513	141200	20339855	4130	4130	4130	4130	0
372	20240513	141100	20339855	4130	4130	4130	4130	0
373	20240513	141000	20339855	4130	4130	4130	4130	0
374	20240513	140900	20339855	4130	4130	4130	4130	0
375	20240513	140800	20339855	4130	4130	4130	4130	0
376	20240513	140700	20339855	4130	4130	4130	4130	0
377	20240513	140600	20339855	4130	4130	4130	4130	0
378	20240513	140500	20339855	4130	4130	4130	4130	0
379	20240513	140400	20339855	4130	4130	4130	4130	0
380	20240513	140300	20339855	4130	4130	4130	4130	0
381	20240513	140200	20339855	4130	4130	4130	4130	0
382	20240513	140100	20339855	4130	4130	4130	4130	0
383	20240513	140000	20339855	4130	4130	4130	4130	100
384	20240513	135900	19926855	4130	4130	4130	4130	0
385	20240513	135800	19926855	4130	4130	4130	4130	60
386	20240513	135700	19679055	4135	4135	4135	4135	8
387	20240513	135600	19645975	4135	4135	4135	4135	0
388	20240513	135500	19645975	4135	4135	4135	4135	0
389	20240513	135400	19645975	4135	4135	4135	4135	0
390	20240513	135300	19645975	4135	4135	4135	4135	0
391	20240513	135200	19645975	4135	4135	4135	4135	0
392	20240513	135100	19645975	4135	4135	4135	4135	0
393	20240513	135000	19645975	4135	4135	4135	4135	0
394	20240513	134900	19645975	4135	4135	4135	4135	0
395	20240513	134800	19645975	4135	4135	4135	4135	0
396	20240513	134700	19645975	4135	4135	4135	4135	0
397	20240513	134600	19645975	4135	4150	4150	4135	412
398	20240513	134500	17941195	4150	4160	4160	4150	92
399	20240513	134400	17558485	4165	4165	4165	4165	0
400	20240513	134300	17558485	4165	4165	4165	4165	0
401	20240513	134200	17558485	4165	4165	4165	4165	0
402	20240513	134100	17558485	4165	4165	4165	4165	0
403	20240513	134000	17558485	4165	4165	4165	4165	0
404	20240513	133900	17558485	4165	4165	4165	4165	0
405	20240513	133800	17558485	4165	4165	4165	4165	2
406	20240513	133700	17550155	4170	4170	4170	4170	0
407	20240513	133600	17550155	4170	4170	4170	4170	0
408	20240513	133500	17550155	4170	4170	4170	4170	0
409	20240513	133400	17550155	4170	4170	4170	4170	0
410	20240513	133300	17550155	4170	4170	4170	4170	1
411	20240513	133200	17545985	4170	4170	4170	4170	0
412	20240513	133100	17545985	4170	4170	4170	4170	12
413	20240513	133000	17495945	4170	4170	4170	4170	0
414	20240513	132900	17495945	4170	4170	4170	4170	48
415	20240513	132800	17295785	4170	4170	4170	4170	0
416	20240513	132700	17295785	4170	4170	4170	4170	0
417	20240513	132600	17295785	4170	4170	4170	4170	0
418	20240513	132500	17295785	4170	4170	4170	4170	0
419	20240513	132400	17295785	4170	4170	4170	4170	0
420	20240513	132300	17295785	4170	4170	4170	4170	0
421	20240513	132200	17295785	4170	4170	4170	4170	0
422	20240513	132100	17295785	4170	4170	4170	4170	0
423	20240513	132000	17295785	4170	4170	4170	4170	0
424	20240513	131900	17295785	4170	4170	4170	4170	0
425	20240513	131800	17295785	4170	4170	4170	4170	1
426	20240513	131700	17291615	4170	4170	4170	4170	0
427	20240513	131600	17291615	4170	4170	4170	4170	0
428	20240513	131500	17291615	4170	4170	4170	4170	0
429	20240513	131400	17291615	4170	4170	4170	4170	0
430	20240513	131300	17291615	4170	4170	4170	4170	0
431	20240513	131200	17291615	4170	4170	4170	4170	0
432	20240513	131100	17291615	4170	4170	4170	4170	0
433	20240513	131000	17291615	4170	4170	4170	4170	0
434	20240513	130900	17291615	4170	4170	4170	4170	0
435	20240513	130800	17291615	4170	4170	4170	4170	0
436	20240513	130700	17291615	4170	4170	4170	4170	0
437	20240513	130600	17291615	4170	4170	4170	4170	0
438	20240513	130500	17291615	4170	4170	4170	4170	0
439	20240513	130400	17291615	4170	4170	4170	4170	0
440	20240513	130300	17291615	4170	4170	4170	4170	0
441	20240513	130200	17291615	4170	4170	4170	4170	7
442	20240513	130100	17262425	4160	4160	4160	4160	0
443	20240513	130000	17262425	4160	4160	4160	4160	0
444	20240513	125900	17262425	4160	4160	4160	4160	0
445	20240513	125800	17262425	4160	4160	4160	4160	110
446	20240513	125700	16804825	4160	4160	4160	4160	0
447	20240513	125600	16804825	4160	4160	4160	4160	1
448	20240513	125500	16800665	4150	4150	4150	4150	0
449	20240513	125400	16800665	4150	4150	4150	4150	0
450	20240513	125300	16800665	4150	4150	4150	4150	181
451	20240513	125200	16049515	4145	4145	4145	4145	241
452	20240513	125100	15050570	4145	4145	4145	4145	0
453	20240513	125000	15050570	4145	4145	4145	4145	0
454	20240513	124900	15050570	4145	4145	4145	4145	0
455	20240513	124800	15050570	4145	4145	4145	4145	0
456	20240513	124700	15050570	4145	4145	4145	4145	0
457	20240513	124600	15050570	4145	4130	4145	4130	1000
458	20240513	124500	10909550	4130	4130	4130	4130	160
459	20240513	124400	10248750	4130	4130	4130	4130	0
460	20240513	124300	10248750	4130	4130	4130	4130	0
461	20240513	124200	10248750	4130	4130	4130	4130	0
462	20240513	124100	10248750	4130	4130	4130	4130	0
463	20240513	124000	10248750	4130	4130	4130	4130	0
464	20240513	123900	10248750	4130	4130	4130	4130	0
465	20240513	123800	10248750	4130	4130	4130	4130	0
466	20240513	123700	10248750	4130	4130	4130	4130	0
467	20240513	123600	10248750	4130	4130	4130	4130	0
468	20240513	123500	10248750	4130	4130	4130	4130	0
469	20240513	123400	10248750	4130	4130	4130	4130	0
470	20240513	123300	10248750	4130	4130	4130	4130	0
471	20240513	123200	10248750	4130	4130	4130	4130	0
472	20240513	123100	10248750	4130	4130	4130	4130	0
473	20240513	123000	10248750	4130	4130	4130	4130	0
474	20240513	122900	10248750	4130	4130	4130	4130	0
475	20240513	122800	10248750	4130	4130	4130	4130	0
476	20240513	122700	10248750	4130	4130	4130	4130	1
477	20240513	122600	10244620	4130	4130	4130	4130	0
478	20240513	122500	10244620	4130	4130	4130	4130	1
479	20240513	122400	10240490	4125	4125	4125	4125	0
480	20240513	122300	10240490	4125	4125	4125	4125	0
481	20240513	122200	10240490	4125	4125	4125	4125	0
482	20240513	122100	10240490	4125	4125	4125	4125	0
483	20240513	122000	10240490	4125	4125	4125	4125	0
484	20240513	121900	10240490	4125	4125	4125	4125	0
485	20240513	121800	10240490	4125	4125	4125	4125	0
486	20240513	121700	10240490	4125	4125	4125	4125	0
487	20240513	121600	10240490	4125	4125	4125	4125	0
488	20240513	121500	10240490	4125	4125	4125	4125	0
489	20240513	121400	10240490	4125	4125	4125	4125	0
490	20240513	121300	10240490	4125	4125	4125	4125	1
491	20240513	121200	10236365	4125	4125	4125	4125	0
492	20240513	121100	10236365	4125	4125	4125	4125	0
493	20240513	121000	10236365	4125	4125	4125	4125	0
494	20240513	120900	10236365	4125	4125	4125	4125	0
495	20240513	120800	10236365	4125	4125	4125	4125	0
496	20240513	120700	10236365	4125	4125	4125	4125	0
497	20240513	120600	10236365	4125	4125	4125	4125	0
498	20240513	120500	10236365	4125	4125	4125	4125	0
499	20240513	120400	10236365	4125	4125	4125	4125	0
500	20240513	120300	10236365	4125	4125	4125	4125	0
501	20240513	120200	10236365	4125	4125	4125	4125	0
502	20240513	120100	10236365	4125	4125	4125	4125	0
503	20240513	120000	10236365	4125	4125	4125	4125	0
504	20240513	115900	10236365	4125	4125	4125	4125	0
505	20240513	115800	10236365	4125	4125	4125	4125	0
506	20240513	115700	10236365	4125	4125	4125	4125	0
507	20240513	115600	10236365	4125	4125	4125	4125	0
508	20240513	115500	10236365	4125	4125	4125	4125	0
509	20240513	115400	10236365	4125	4125	4125	4125	69
510	20240513	115300	9951740	4125	4125	4125	4125	0
511	20240513	115200	9951740	4125	4125	4125	4125	0
512	20240513	115100	9951740	4125	4125	4125	4125	0
513	20240513	115000	9951740	4125	4125	4125	4125	0
514	20240513	114900	9951740	4125	4125	4125	4125	0
515	20240513	114800	9951740	4125	4125	4125	4125	1
516	20240513	114700	9947615	4120	4120	4120	4120	0
517	20240513	114600	9947615	4120	4120	4120	4120	0
518	20240513	114500	9947615	4120	4120	4120	4120	0
519	20240513	114400	9947615	4120	4120	4120	4120	0
520	20240513	114300	9947615	4120	4120	4120	4120	0
521	20240513	114200	9947615	4120	4120	4120	4120	125
522	20240513	114100	9432615	4120	4120	4120	4120	30
523	20240513	114000	9309015	4125	4125	4125	4125	0
524	20240513	113900	9309015	4125	4125	4125	4125	0
525	20240513	113800	9309015	4125	4125	4125	4125	0
526	20240513	113700	9309015	4125	4125	4125	4125	0
527	20240513	113600	9309015	4125	4125	4125	4125	0
528	20240513	113500	9309015	4125	4125	4125	4125	0
529	20240513	113400	9309015	4125	4125	4125	4125	0
530	20240513	113300	9309015	4125	4125	4125	4125	0
531	20240513	113200	9309015	4125	4125	4125	4125	0
532	20240513	113100	9309015	4125	4125	4125	4125	0
533	20240513	113000	9309015	4125	4125	4125	4125	0
534	20240513	112900	9309015	4125	4125	4125	4125	0
535	20240513	112800	9309015	4125	4125	4125	4125	0
536	20240513	112700	9309015	4125	4125	4125	4125	0
537	20240513	112600	9309015	4125	4125	4125	4125	0
538	20240513	112500	9309015	4125	4125	4125	4125	0
539	20240513	112400	9309015	4125	4125	4125	4125	0
540	20240513	112300	9309015	4125	4125	4125	4125	0
541	20240513	112200	9309015	4125	4125	4125	4125	0
542	20240513	112100	9309015	4125	4125	4125	4125	0
543	20240513	112000	9309015	4125	4125	4125	4125	0
544	20240513	111900	9309015	4125	4125	4125	4125	0
545	20240513	111800	9309015	4125	4125	4125	4125	0
546	20240513	111700	9309015	4125	4125	4125	4125	0
547	20240513	111600	9309015	4125	4125	4125	4125	0
548	20240513	111500	9309015	4125	4125	4125	4125	0
549	20240513	111400	9309015	4125	4125	4125	4125	0
550	20240513	111300	9309015	4125	4125	4125	4125	0
551	20240513	111200	9309015	4125	4125	4125	4125	0
552	20240513	111100	9309015	4125	4125	4125	4125	0
553	20240513	111000	9309015	4125	4125	4125	4125	0
554	20240513	110900	9309015	4125	4125	4125	4125	0
555	20240513	110800	9309015	4125	4125	4125	4125	0
556	20240513	110700	9309015	4125	4125	4125	4125	0
557	20240513	110600	9309015	4125	4125	4125	4125	0
558	20240513	110500	9309015	4125	4125	4125	4125	0
559	20240513	110400	9309015	4125	4125	4125	4125	0
560	20240513	110300	9309015	4125	4125	4125	4125	0
561	20240513	110200	9309015	4125	4125	4125	4125	0
562	20240513	110100	9309015	4125	4125	4125	4125	0
563	20240513	110000	9309015	4125	4125	4125	4125	0
564	20240513	105900	9309015	4125	4125	4125	4125	0
565	20240513	105800	9309015	4125	4125	4125	4125	0
566	20240513	105700	9309015	4125	4125	4125	4125	0
567	20240513	105600	9309015	4125	4125	4125	4125	0
568	20240513	105500	9309015	4125	4125	4125	4125	0
569	20240513	105400	9309015	4125	4125	4125	4125	0
570	20240513	105300	9309015	4125	4125	4125	4125	0
571	20240513	105200	9309015	4125	4125	4125	4125	5
572	20240513	105100	9288390	4125	4125	4125	4125	0
573	20240513	105000	9288390	4125	4125	4125	4125	0
574	20240513	104900	9288390	4125	4125	4125	4125	0
575	20240513	104800	9288390	4125	4125	4125	4125	0
576	20240513	104700	9288390	4125	4125	4125	4125	0
577	20240513	104600	9288390	4125	4125	4125	4125	0
578	20240513	104500	9288390	4125	4125	4125	4125	0
579	20240513	104400	9288390	4125	4125	4125	4125	0
580	20240513	104300	9288390	4125	4125	4125	4125	0
581	20240513	104200	9288390	4125	4125	4125	4125	0
582	20240513	104100	9288390	4125	4125	4125	4125	0
583	20240513	104000	9288390	4125	4125	4125	4125	100
584	20240513	103900	8875890	4125	4125	4125	4125	0
585	20240513	103800	8875890	4125	4125	4125	4125	0
586	20240513	103700	8875890	4125	4125	4125	4125	0
587	20240513	103600	8875890	4125	4125	4125	4125	0
588	20240513	103500	8875890	4125	4125	4125	4125	0
589	20240513	103400	8875890	4125	4125	4125	4125	0
590	20240513	103300	8875890	4125	4125	4125	4125	0
591	20240513	103200	8875890	4125	4125	4125	4125	0
592	20240513	103100	8875890	4125	4125	4125	4125	0
593	20240513	103000	8875890	4125	4125	4125	4125	0
594	20240513	102900	8875890	4125	4125	4125	4125	0
595	20240513	102800	8875890	4125	4125	4125	4125	0
596	20240513	102700	8875890	4125	4125	4125	4125	0
597	20240513	102600	8875890	4125	4125	4125	4125	0
598	20240513	102500	8875890	4125	4125	4125	4125	0
599	20240513	102400	8875890	4125	4125	4125	4125	0
600	20240513	102300	8875890	4125	4125	4125	4125	0
601	20240513	102200	8875890	4125	4125	4125	4125	0
602	20240513	102100	8875890	4125	4125	4125	4125	0
603	20240513	102000	8875890	4125	4125	4125	4125	0
604	20240513	101900	8875890	4125	4125	4125	4125	32
605	20240513	101800	8743890	4145	4145	4145	4145	0
606	20240513	101700	8743890	4145	4145	4145	4145	0
607	20240513	101600	8743890	4145	4145	4145	4145	0
608	20240513	101500	8743890	4145	4145	4145	4145	0
609	20240513	101400	8743890	4145	4145	4145	4145	0
610	20240513	101300	8743890	4145	4145	4145	4145	0
611	20240513	101200	8743890	4145	4145	4145	4145	0
612	20240513	101100	8743890	4145	4145	4145	4145	3
613	20240513	101000	8731455	4150	4150	4150	4150	0
614	20240513	100900	8731455	4150	4150	4150	4150	0
615	20240513	100800	8731455	4150	4150	4150	4150	0
616	20240513	100700	8731455	4150	4150	4150	4150	0
617	20240513	100600	8731455	4150	4150	4150	4150	0
618	20240513	100500	8731455	4150	4150	4150	4150	0
619	20240513	100400	8731455	4150	4150	4150	4150	0
620	20240513	100300	8731455	4150	4145	4150	4145	20
621	20240513	100200	8648540	4130	4130	4130	4130	0
622	20240513	100100	8648540	4130	4130	4130	4130	0
623	20240513	100000	8648540	4130	4130	4130	4130	0
624	20240513	095900	8648540	4130	4130	4130	4130	0
625	20240513	095800	8648540	4130	4130	4130	4130	1
626	20240513	095700	8644410	4120	4150	4150	4120	745
627	20240513	095600	5574710	4150	4150	4150	4150	0
628	20240513	095500	5574710	4150	4150	4150	4150	0
629	20240513	095400	5574710	4150	4150	4150	4150	0
630	20240513	095300	5574710	4150	4150	4150	4150	0
631	20240513	095200	5574710	4150	4150	4150	4150	0
632	20240513	095100	5574710	4150	4150	4150	4150	0
633	20240513	095000	5574710	4150	4150	4150	4150	0
634	20240513	094900	5574710	4150	4150	4150	4150	0
635	20240513	094800	5574710	4150	4150	4150	4150	0
636	20240513	094700	5574710	4150	4150	4150	4150	0
637	20240513	094600	5574710	4150	4150	4150	4150	2
638	20240513	094500	5566410	4120	4120	4120	4120	0
639	20240513	094400	5566410	4120	4120	4120	4120	0
640	20240513	094300	5566410	4120	4120	4120	4120	0
641	20240513	094200	5566410	4120	4120	4120	4120	0
642	20240513	094100	5566410	4120	4120	4120	4120	0
643	20240513	094000	5566410	4120	4120	4120	4120	0
644	20240513	093900	5566410	4120	4120	4120	4120	0
645	20240513	093800	5566410	4120	4125	4125	4120	703
646	20240513	093700	2669980	4150	4150	4150	4150	0
647	20240513	093600	2669980	4150	4150	4150	4150	0
648	20240513	093500	2669980	4150	4150	4150	4150	0
649	20240513	093400	2669980	4150	4150	4150	4150	0
650	20240513	093300	2669980	4150	4150	4150	4150	0
651	20240513	093200	2669980	4150	4150	4150	4150	0
652	20240513	093100	2669980	4150	4150	4150	4150	0
653	20240513	093000	2669980	4150	4150	4150	4150	0
654	20240513	092900	2669980	4150	4150	4150	4150	0
655	20240513	092800	2669980	4150	4150	4150	4150	0
656	20240513	092700	2669980	4150	4150	4150	4150	1
657	20240513	092600	2665830	4120	4120	4120	4120	0
658	20240513	092500	2665830	4120	4120	4120	4120	0
659	20240513	092400	2665830	4120	4120	4120	4120	0
660	20240513	092300	2665830	4120	4120	4120	4120	0
661	20240513	092200	2665830	4120	4120	4120	4120	0
662	20240513	092100	2665830	4120	4120	4120	4120	0
663	20240513	092000	2665830	4120	4120	4120	4120	0
664	20240513	091900	2665830	4120	4120	4120	4120	0
665	20240513	091800	2665830	4120	4120	4120	4120	0
666	20240513	091700	2665830	4120	4120	4120	4120	0
667	20240513	091600	2665830	4120	4120	4120	4120	0
668	20240513	091500	2665830	4120	4120	4120	4120	0
669	20240513	091400	2665830	4120	4125	4125	4120	278
670	20240513	091300	1519115	4120	4120	4120	4120	241
671	20240513	091200	526195	4120	4120	4120	4120	0
672	20240513	091100	526195	4120	4120	4120	4120	0
673	20240513	091000	526195	4120	4120	4120	4120	0
674	20240513	090900	526195	4120	4120	4120	4120	7
675	20240513	090800	497355	4120	4120	4120	4120	0
676	20240513	090700	497355	4120	4120	4120	4120	0
677	20240513	090600	497355	4120	4120	4120	4120	10
678	20240513	090500	456155	4100	4100	4100	4100	0
679	20240513	090400	456155	4100	4100	4100	4100	0
680	20240513	090300	456155	4100	4100	4100	4100	68
681	20240513	090200	177355	4110	4110	4110	4110	0
682	20240513	090100	177355	4110	4120	4120	4110	2
683	20240513	090000	169125	4125	4125	4125	4125	41