KissMeData/093190/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195900	47875480	5280	5280	5280	5280	663
3	20240513	195800	47875480	5280	5280	5280	5280	0
4	20240513	195700	47875480	5280	5280	5280	5280	0
5	20240513	195600	47875480	5280	5280	5280	5280	0
6	20240513	195500	47875480	5280	5280	5280	5280	0
7	20240513	195400	47875480	5280	5280	5280	5280	0
8	20240513	195300	47875480	5280	5280	5280	5280	0
9	20240513	195200	47875480	5280	5280	5280	5280	0
10	20240513	195100	47875480	5280	5280	5280	5280	0
11	20240513	195000	47875480	5280	5280	5280	5280	0
12	20240513	194900	47875480	5280	5280	5280	5280	0
13	20240513	194800	47875480	5280	5280	5280	5280	0
14	20240513	194700	47875480	5280	5280	5280	5280	0
15	20240513	194600	47875480	5280	5280	5280	5280	0
16	20240513	194500	47875480	5280	5280	5280	5280	0
17	20240513	194400	47875480	5280	5280	5280	5280	0
18	20240513	194300	47875480	5280	5280	5280	5280	0
19	20240513	194200	47875480	5280	5280	5280	5280	0
20	20240513	194100	47875480	5280	5280	5280	5280	0
21	20240513	194000	47875480	5280	5280	5280	5280	0
22	20240513	193900	47875480	5280	5280	5280	5280	0
23	20240513	193800	47875480	5280	5280	5280	5280	0
24	20240513	193700	47875480	5280	5280	5280	5280	0
25	20240513	193600	47875480	5280	5280	5280	5280	0
26	20240513	193500	47875480	5280	5280	5280	5280	0
27	20240513	193400	47875480	5280	5280	5280	5280	0
28	20240513	193300	47875480	5280	5280	5280	5280	0
29	20240513	193200	47875480	5280	5280	5280	5280	0
30	20240513	193100	47875480	5280	5280	5280	5280	0
31	20240513	193000	47875480	5280	5280	5280	5280	0
32	20240513	192900	47875480	5280	5280	5280	5280	663
33	20240513	192800	47875480	5280	5280	5280	5280	0
34	20240513	192700	47875480	5280	5280	5280	5280	0
35	20240513	192600	47875480	5280	5280	5280	5280	0
36	20240513	192500	47875480	5280	5280	5280	5280	0
37	20240513	192400	47875480	5280	5280	5280	5280	0
38	20240513	192300	47875480	5280	5280	5280	5280	0
39	20240513	192200	47875480	5280	5280	5280	5280	0
40	20240513	192100	47875480	5280	5280	5280	5280	0
41	20240513	192000	47875480	5280	5280	5280	5280	0
42	20240513	191900	47875480	5280	5280	5280	5280	0
43	20240513	191800	47875480	5280	5280	5280	5280	0
44	20240513	191700	47875480	5280	5280	5280	5280	0
45	20240513	191600	47875480	5280	5280	5280	5280	0
46	20240513	191500	47875480	5280	5280	5280	5280	0
47	20240513	191400	47875480	5280	5280	5280	5280	0
48	20240513	191300	47875480	5280	5280	5280	5280	0
49	20240513	191200	47875480	5280	5280	5280	5280	0
50	20240513	191100	47875480	5280	5280	5280	5280	0
51	20240513	191000	47875480	5280	5280	5280	5280	0
52	20240513	190900	47875480	5280	5280	5280	5280	0
53	20240513	190800	47875480	5280	5280	5280	5280	0
54	20240513	190700	47875480	5280	5280	5280	5280	0
55	20240513	190600	47875480	5280	5280	5280	5280	0
56	20240513	190500	47875480	5280	5280	5280	5280	0
57	20240513	190400	47875480	5280	5280	5280	5280	0
58	20240513	190300	47875480	5280	5280	5280	5280	0
59	20240513	190200	47875480	5280	5280	5280	5280	0
60	20240513	190100	47875480	5280	5280	5280	5280	0
61	20240513	190000	47875480	5280	5280	5280	5280	0
62	20240513	185900	47875480	5280	5280	5280	5280	663
63	20240513	185800	47875480	5280	5280	5280	5280	0
64	20240513	185700	47875480	5280	5280	5280	5280	0
65	20240513	185600	47875480	5280	5280	5280	5280	0
66	20240513	185500	47875480	5280	5280	5280	5280	0
67	20240513	185400	47875480	5280	5280	5280	5280	0
68	20240513	185300	47875480	5280	5280	5280	5280	0
69	20240513	185200	47875480	5280	5280	5280	5280	0
70	20240513	185100	47875480	5280	5280	5280	5280	0
71	20240513	185000	47875480	5280	5280	5280	5280	0
72	20240513	184900	47875480	5280	5280	5280	5280	0
73	20240513	184800	47875480	5280	5280	5280	5280	0
74	20240513	184700	47875480	5280	5280	5280	5280	0
75	20240513	184600	47875480	5280	5280	5280	5280	0
76	20240513	184500	47875480	5280	5280	5280	5280	0
77	20240513	184400	47875480	5280	5280	5280	5280	0
78	20240513	184300	47875480	5280	5280	5280	5280	0
79	20240513	184200	47875480	5280	5280	5280	5280	0
80	20240513	184100	47875480	5280	5280	5280	5280	0
81	20240513	184000	47875480	5280	5280	5280	5280	0
82	20240513	183900	47875480	5280	5280	5280	5280	0
83	20240513	183800	47875480	5280	5280	5280	5280	0
84	20240513	183700	47875480	5280	5280	5280	5280	0
85	20240513	183600	47875480	5280	5280	5280	5280	0
86	20240513	183500	47875480	5280	5280	5280	5280	0
87	20240513	183400	47875480	5280	5280	5280	5280	0
88	20240513	183300	47875480	5280	5280	5280	5280	0
89	20240513	183200	47875480	5280	5280	5280	5280	0
90	20240513	183100	47875480	5280	5280	5280	5280	0
91	20240513	183000	47875480	5280	5280	5280	5280	0
92	20240513	182900	47875480	5280	5280	5280	5280	663
93	20240513	182800	47875480	5280	5280	5280	5280	0
94	20240513	182700	47875480	5280	5280	5280	5280	0
95	20240513	182600	47875480	5280	5280	5280	5280	0
96	20240513	182500	47875480	5280	5280	5280	5280	0
97	20240513	182400	47875480	5280	5280	5280	5280	0
98	20240513	182300	47875480	5280	5280	5280	5280	0
99	20240513	182200	47875480	5280	5280	5280	5280	0
100	20240513	182100	47875480	5280	5280	5280	5280	0
101	20240513	182000	47875480	5280	5280	5280	5280	0
102	20240513	181900	47875480	5280	5280	5280	5280	0
103	20240513	181800	47875480	5280	5280	5280	5280	0
104	20240513	181700	47875480	5280	5280	5280	5280	0
105	20240513	181600	47875480	5280	5280	5280	5280	0
106	20240513	181500	47875480	5280	5280	5280	5280	0
107	20240513	181400	47875480	5280	5280	5280	5280	0
108	20240513	181300	47875480	5280	5280	5280	5280	0
109	20240513	181200	47875480	5280	5280	5280	5280	0
110	20240513	181100	47875480	5280	5280	5280	5280	0
111	20240513	181000	47875480	5280	5280	5280	5280	0
112	20240513	180900	47875480	5280	5280	5280	5280	0
113	20240513	180800	47875480	5280	5280	5280	5280	0
114	20240513	180700	47875480	5280	5280	5280	5280	0
115	20240513	180600	47875480	5280	5280	5280	5280	0
116	20240513	180500	47875480	5280	5280	5280	5280	0
117	20240513	180400	47875480	5280	5280	5280	5280	0
118	20240513	180300	47875480	5280	5280	5280	5280	0
119	20240513	180200	47875480	5280	5280	5280	5280	0
120	20240513	180100	47875480	5280	5280	5280	5280	0
121	20240513	180000	47875480	5280	5280	5280	5280	0
122	20240513	175900	47875480	5280	5280	5280	5280	663
123	20240513	175800	47875480	5280	5280	5280	5280	0
124	20240513	175700	47875480	5280	5280	5280	5280	0
125	20240513	175600	47875480	5280	5280	5280	5280	0
126	20240513	175500	47875480	5280	5280	5280	5280	0
127	20240513	175400	47875480	5280	5280	5280	5280	0
128	20240513	175300	47875480	5280	5280	5280	5280	0
129	20240513	175200	47875480	5280	5280	5280	5280	0
130	20240513	175100	47875480	5280	5280	5280	5280	0
131	20240513	175000	47875480	5280	5280	5280	5280	0
132	20240513	174900	47875480	5280	5280	5280	5280	0
133	20240513	174800	47875480	5280	5280	5280	5280	0
134	20240513	174700	47875480	5280	5280	5280	5280	0
135	20240513	174600	47875480	5280	5280	5280	5280	0
136	20240513	174500	47875480	5280	5280	5280	5280	0
137	20240513	174400	47875480	5280	5280	5280	5280	0
138	20240513	174300	47875480	5280	5280	5280	5280	0
139	20240513	174200	47875480	5280	5280	5280	5280	0
140	20240513	174100	47875480	5280	5280	5280	5280	0
141	20240513	174000	47875480	5280	5280	5280	5280	0
142	20240513	173900	47875480	5280	5280	5280	5280	0
143	20240513	173800	47875480	5280	5280	5280	5280	0
144	20240513	173700	47875480	5280	5280	5280	5280	0
145	20240513	173600	47875480	5280	5280	5280	5280	0
146	20240513	173500	47875480	5280	5280	5280	5280	0
147	20240513	173400	47875480	5280	5280	5280	5280	0
148	20240513	173300	47875480	5280	5280	5280	5280	0
149	20240513	173200	47875480	5280	5280	5280	5280	0
150	20240513	173100	47875480	5280	5280	5280	5280	0
151	20240513	173000	47875480	5280	5280	5280	5280	0
152	20240513	172900	47875480	5280	5280	5280	5280	663
153	20240513	172800	47875480	5280	5280	5280	5280	0
154	20240513	172700	47875480	5280	5280	5280	5280	0
155	20240513	172600	47875480	5280	5280	5280	5280	0
156	20240513	172500	47875480	5280	5280	5280	5280	0
157	20240513	172400	47875480	5280	5280	5280	5280	0
158	20240513	172300	47875480	5280	5280	5280	5280	0
159	20240513	172200	47875480	5280	5280	5280	5280	0
160	20240513	172100	47875480	5280	5280	5280	5280	0
161	20240513	172000	47875480	5280	5280	5280	5280	0
162	20240513	171900	47875480	5280	5280	5280	5280	0
163	20240513	171800	47875480	5280	5280	5280	5280	0
164	20240513	171700	47875480	5280	5280	5280	5280	0
165	20240513	171600	47875480	5280	5280	5280	5280	0
166	20240513	171500	47875480	5280	5280	5280	5280	0
167	20240513	171400	47875480	5280	5280	5280	5280	0
168	20240513	171300	47875480	5280	5280	5280	5280	0
169	20240513	171200	47875480	5280	5280	5280	5280	0
170	20240513	171100	47875480	5280	5280	5280	5280	0
171	20240513	171000	47875480	5280	5280	5280	5280	0
172	20240513	170900	47875480	5280	5280	5280	5280	0
173	20240513	170800	47875480	5280	5280	5280	5280	0
174	20240513	170700	47875480	5280	5280	5280	5280	0
175	20240513	170600	47875480	5280	5280	5280	5280	0
176	20240513	170500	47875480	5280	5280	5280	5280	0
177	20240513	170400	47875480	5280	5280	5280	5280	0
178	20240513	170300	47875480	5280	5280	5280	5280	0
179	20240513	170200	47875480	5280	5280	5280	5280	0
180	20240513	170100	47875480	5280	5280	5280	5280	0
181	20240513	170000	47875480	5280	5280	5280	5280	0
182	20240513	165900	47875480	5280	5280	5280	5280	663
183	20240513	165800	47875480	5280	5280	5280	5280	0
184	20240513	165700	47875480	5280	5280	5280	5280	0
185	20240513	165600	47875480	5280	5280	5280	5280	0
186	20240513	165500	47875480	5280	5280	5280	5280	0
187	20240513	165400	47875480	5280	5280	5280	5280	0
188	20240513	165300	47875480	5280	5280	5280	5280	0
189	20240513	165200	47875480	5280	5280	5280	5280	0
190	20240513	165100	47875480	5280	5280	5280	5280	0
191	20240513	165000	47875480	5280	5280	5280	5280	0
192	20240513	164900	47875480	5280	5280	5280	5280	0
193	20240513	164800	47875480	5280	5280	5280	5280	0
194	20240513	164700	47875480	5280	5280	5280	5280	0
195	20240513	164600	47875480	5280	5280	5280	5280	0
196	20240513	164500	47875480	5280	5280	5280	5280	0
197	20240513	164400	47875480	5280	5280	5280	5280	0
198	20240513	164300	47875480	5280	5280	5280	5280	0
199	20240513	164200	47875480	5280	5280	5280	5280	0
200	20240513	164100	47875480	5280	5280	5280	5280	0
201	20240513	164000	47875480	5280	5280	5280	5280	0
202	20240513	163900	47875480	5280	5280	5280	5280	0
203	20240513	163800	47875480	5280	5280	5280	5280	0
204	20240513	163700	47875480	5280	5280	5280	5280	0
205	20240513	163600	47875480	5280	5280	5280	5280	0
206	20240513	163500	47875480	5280	5280	5280	5280	0
207	20240513	163400	47875480	5280	5280	5280	5280	0
208	20240513	163300	47875480	5280	5280	5280	5280	0
209	20240513	163200	47875480	5280	5280	5280	5280	0
210	20240513	163100	47875480	5280	5280	5280	5280	0
211	20240513	163000	47875480	5280	5280	5280	5280	0
212	20240513	162900	47875480	5280	5280	5280	5280	663
213	20240513	162800	47875480	5280	5280	5280	5280	0
214	20240513	162700	47875480	5280	5280	5280	5280	0
215	20240513	162600	47875480	5280	5280	5280	5280	0
216	20240513	162500	47875480	5280	5280	5280	5280	0
217	20240513	162400	47875480	5280	5280	5280	5280	0
218	20240513	162300	47875480	5280	5280	5280	5280	0
219	20240513	162200	47875480	5280	5280	5280	5280	0
220	20240513	162100	47875480	5280	5280	5280	5280	0
221	20240513	162000	47875480	5280	5280	5280	5280	0
222	20240513	161900	47875480	5280	5280	5280	5280	0
223	20240513	161800	47875480	5280	5280	5280	5280	0
224	20240513	161700	47875480	5280	5280	5280	5280	0
225	20240513	161600	47875480	5280	5280	5280	5280	0
226	20240513	161500	47875480	5280	5280	5280	5280	0
227	20240513	161400	47875480	5280	5280	5280	5280	0
228	20240513	161300	47875480	5280	5280	5280	5280	0
229	20240513	161200	47875480	5280	5280	5280	5280	0
230	20240513	161100	47875480	5280	5280	5280	5280	0
231	20240513	161000	47875480	5280	5280	5280	5280	0
232	20240513	160900	47875480	5280	5280	5280	5280	0
233	20240513	160800	47875480	5280	5280	5280	5280	0
234	20240513	160700	47875480	5280	5280	5280	5280	0
235	20240513	160600	47875480	5280	5280	5280	5280	0
236	20240513	160500	47875480	5280	5280	5280	5280	0
237	20240513	160400	47875480	5280	5280	5280	5280	0
238	20240513	160300	47875480	5280	5280	5280	5280	0
239	20240513	160200	47875480	5280	5280	5280	5280	0
240	20240513	160100	47875480	5280	5280	5280	5280	0
241	20240513	160000	47875480	5280	5280	5280	5280	0
242	20240513	155900	47875480	5280	5280	5280	5280	663
243	20240513	155800	47875480	5280	5280	5280	5280	0
244	20240513	155700	47875480	5280	5280	5280	5280	0
245	20240513	155600	47875480	5280	5280	5280	5280	0
246	20240513	155500	47875480	5280	5280	5280	5280	0
247	20240513	155400	47875480	5280	5280	5280	5280	0
248	20240513	155300	47875480	5280	5280	5280	5280	0
249	20240513	155200	47875480	5280	5280	5280	5280	0
250	20240513	155100	47875480	5280	5280	5280	5280	0
251	20240513	155000	47875480	5280	5280	5280	5280	0
252	20240513	154900	47875480	5280	5280	5280	5280	0
253	20240513	154800	47875480	5280	5280	5280	5280	0
254	20240513	154700	47875480	5280	5280	5280	5280	0
255	20240513	154600	47875480	5280	5280	5280	5280	0
256	20240513	154500	47875480	5280	5280	5280	5280	0
257	20240513	154400	47875480	5280	5280	5280	5280	0
258	20240513	154300	47875480	5280	5280	5280	5280	0
259	20240513	154200	47875480	5280	5280	5280	5280	0
260	20240513	154100	47875480	5280	5280	5280	5280	0
261	20240513	154000	47875480	5280	5280	5280	5280	0
262	20240513	153900	47875480	5280	5280	5280	5280	0
263	20240513	153800	47875480	5280	5280	5280	5280	0
264	20240513	153700	47875480	5280	5280	5280	5280	0
265	20240513	153600	47875480	5280	5280	5280	5280	0
266	20240513	153500	47875480	5280	5280	5280	5280	0
267	20240513	153400	47875480	5280	5280	5280	5280	0
268	20240513	153300	47875480	5280	5280	5280	5280	0
269	20240513	153200	47875480	5280	5280	5280	5280	0
270	20240513	153100	47875480	5280	5280	5280	5280	0
271	20240513	153000	47875480	5280	5280	5280	5280	663
272	20240513	152900	44374840	5310	5310	5310	5310	0
273	20240513	152800	44374840	5310	5310	5310	5310	0
274	20240513	152700	44374840	5310	5310	5310	5310	0
275	20240513	152600	44374840	5310	5310	5310	5310	0
276	20240513	152500	44374840	5310	5310	5310	5310	0
277	20240513	152400	44374840	5310	5310	5310	5310	0
278	20240513	152300	44374840	5310	5310	5310	5310	0
279	20240513	152200	44374840	5310	5310	5310	5310	0
280	20240513	152100	44374840	5310	5310	5310	5310	0
281	20240513	152000	44374840	5310	5310	5310	5310	0
282	20240513	151900	44374840	5310	5330	5330	5310	2
283	20240513	151800	44364200	5330	5330	5330	5330	0
284	20240513	151700	44364200	5330	5330	5330	5330	0
285	20240513	151600	44364200	5330	5330	5330	5330	0
286	20240513	151500	44364200	5330	5330	5330	5330	0
287	20240513	151400	44364200	5330	5330	5330	5330	0
288	20240513	151300	44364200	5330	5330	5330	5330	0
289	20240513	151200	44364200	5330	5330	5330	5330	0
290	20240513	151100	44364200	5330	5330	5330	5330	0
291	20240513	151000	44364200	5330	5330	5330	5330	0
292	20240513	150900	44364200	5330	5330	5330	5330	0
293	20240513	150800	44364200	5330	5330	5330	5330	0
294	20240513	150700	44364200	5330	5330	5330	5330	0
295	20240513	150600	44364200	5330	5330	5330	5330	0
296	20240513	150500	44364200	5330	5330	5330	5330	0
297	20240513	150400	44364200	5330	5330	5330	5330	0
298	20240513	150300	44364200	5330	5330	5330	5330	0
299	20240513	150200	44364200	5330	5330	5330	5330	0
300	20240513	150100	44364200	5330	5330	5330	5330	10
301	20240513	150000	44310900	5330	5330	5330	5330	0
302	20240513	145900	44310900	5330	5330	5330	5330	0
303	20240513	145800	44310900	5330	5330	5330	5330	0
304	20240513	145700	44310900	5330	5330	5330	5330	0
305	20240513	145600	44310900	5330	5330	5330	5330	0
306	20240513	145500	44310900	5330	5330	5330	5330	0
307	20240513	145400	44310900	5330	5330	5330	5330	0
308	20240513	145300	44310900	5330	5330	5330	5330	0
309	20240513	145200	44310900	5330	5330	5330	5330	0
310	20240513	145100	44310900	5330	5330	5330	5330	0
311	20240513	145000	44310900	5330	5330	5330	5330	0
312	20240513	144900	44310900	5330	5330	5330	5330	0
313	20240513	144800	44310900	5330	5330	5330	5330	20
314	20240513	144700	44204300	5310	5310	5310	5310	0
315	20240513	144600	44204300	5310	5310	5310	5310	0
316	20240513	144500	44204300	5310	5310	5310	5310	0
317	20240513	144400	44204300	5310	5310	5310	5310	0
318	20240513	144300	44204300	5310	5310	5310	5310	0
319	20240513	144200	44204300	5310	5310	5310	5310	0
320	20240513	144100	44204300	5310	5310	5310	5310	0
321	20240513	144000	44204300	5310	5310	5310	5310	0
322	20240513	143900	44204300	5310	5310	5310	5310	0
323	20240513	143800	44204300	5310	5310	5310	5310	0
324	20240513	143700	44204300	5310	5320	5320	5310	12
325	20240513	143600	44140470	5330	5320	5330	5310	65
326	20240513	143500	43794620	5300	5300	5300	5300	0
327	20240513	143400	43794620	5300	5300	5300	5300	0
328	20240513	143300	43794620	5300	5320	5320	5300	104
329	20240513	143200	43241420	5300	5300	5300	5300	0
330	20240513	143100	43241420	5300	5300	5300	5300	0
331	20240513	143000	43241420	5300	5300	5300	5300	0
332	20240513	142900	43241420	5300	5300	5300	5300	0
333	20240513	142800	43241420	5300	5300	5300	5300	0
334	20240513	142700	43241420	5300	5300	5300	5300	0
335	20240513	142600	43241420	5300	5300	5300	5300	0
336	20240513	142500	43241420	5300	5300	5300	5300	2
337	20240513	142400	43230820	5300	5300	5300	5300	0
338	20240513	142300	43230820	5300	5300	5300	5300	0
339	20240513	142200	43230820	5300	5300	5300	5300	0
340	20240513	142100	43230820	5300	5320	5320	5300	4
341	20240513	142000	43209560	5320	5320	5320	5320	0
342	20240513	141900	43209560	5320	5320	5320	5320	0
343	20240513	141800	43209560	5320	5320	5320	5320	0
344	20240513	141700	43209560	5320	5320	5320	5320	0
345	20240513	141600	43209560	5320	5320	5320	5320	5
346	20240513	141500	43182960	5320	5320	5320	5320	0
347	20240513	141400	43182960	5320	5320	5320	5320	0
348	20240513	141300	43182960	5320	5320	5320	5320	0
349	20240513	141200	43182960	5320	5320	5320	5320	0
350	20240513	141100	43182960	5320	5320	5320	5320	0
351	20240513	141000	43182960	5320	5320	5320	5320	0
352	20240513	140900	43182960	5320	5320	5320	5320	0
353	20240513	140800	43182960	5320	5320	5320	5320	0
354	20240513	140700	43182960	5320	5320	5320	5320	0
355	20240513	140600	43182960	5320	5320	5320	5320	0
356	20240513	140500	43182960	5320	5320	5320	5320	0
357	20240513	140400	43182960	5320	5320	5320	5320	5
358	20240513	140300	43156360	5300	5300	5300	5300	0
359	20240513	140200	43156360	5300	5300	5300	5300	0
360	20240513	140100	43156360	5300	5300	5300	5300	0
361	20240513	140000	43156360	5300	5300	5300	5300	0
362	20240513	135900	43156360	5300	5300	5300	5300	0
363	20240513	135800	43156360	5300	5300	5300	5300	0
364	20240513	135700	43156360	5300	5300	5300	5300	0
365	20240513	135600	43156360	5300	5300	5300	5300	0
366	20240513	135500	43156360	5300	5300	5300	5300	0
367	20240513	135400	43156360	5300	5300	5300	5300	0
368	20240513	135300	43156360	5300	5300	5300	5300	0
369	20240513	135200	43156360	5300	5300	5300	5300	0
370	20240513	135100	43156360	5300	5300	5300	5300	0
371	20240513	135000	43156360	5300	5320	5320	5300	226
372	20240513	134900	41958240	5300	5300	5300	5300	0
373	20240513	134800	41958240	5300	5300	5300	5300	0
374	20240513	134700	41958240	5300	5300	5300	5300	0
375	20240513	134600	41958240	5300	5310	5310	5300	4
376	20240513	134500	41937010	5300	5300	5300	5300	0
377	20240513	134400	41937010	5300	5300	5300	5300	0
378	20240513	134300	41937010	5300	5300	5300	5300	0
379	20240513	134200	41937010	5300	5300	5300	5300	0
380	20240513	134100	41937010	5300	5300	5300	5300	0
381	20240513	134000	41937010	5300	5300	5300	5300	0
382	20240513	133900	41937010	5300	5300	5300	5300	0
383	20240513	133800	41937010	5300	5300	5300	5300	0
384	20240513	133700	41937010	5300	5300	5300	5300	0
385	20240513	133600	41937010	5300	5300	5300	5300	0
386	20240513	133500	41937010	5300	5300	5300	5300	0
387	20240513	133400	41937010	5300	5300	5300	5300	0
388	20240513	133300	41937010	5300	5300	5300	5300	0
389	20240513	133200	41937010	5300	5300	5300	5300	0
390	20240513	133100	41937010	5300	5300	5300	5300	0
391	20240513	133000	41937010	5300	5300	5300	5300	0
392	20240513	132900	41937010	5300	5300	5300	5300	0
393	20240513	132800	41937010	5300	5300	5300	5300	0
394	20240513	132700	41937010	5300	5300	5300	5300	0
395	20240513	132600	41937010	5300	5300	5300	5300	0
396	20240513	132500	41937010	5300	5300	5300	5300	0
397	20240513	132400	41937010	5300	5300	5300	5300	0
398	20240513	132300	41937010	5300	5300	5300	5300	0
399	20240513	132200	41937010	5300	5300	5300	5300	0
400	20240513	132100	41937010	5300	5300	5300	5300	0
401	20240513	132000	41937010	5300	5300	5300	5300	0
402	20240513	131900	41937010	5300	5300	5300	5300	0
403	20240513	131800	41937010	5300	5300	5300	5300	0
404	20240513	131700	41937010	5300	5300	5300	5300	32
405	20240513	131600	41767410	5310	5310	5310	5310	19
406	20240513	131500	41666520	5310	5310	5310	5310	0
407	20240513	131400	41666520	5310	5310	5310	5310	0
408	20240513	131300	41666520	5310	5310	5310	5310	0
409	20240513	131200	41666520	5310	5310	5310	5310	0
410	20240513	131100	41666520	5310	5310	5310	5310	0
411	20240513	131000	41666520	5310	5310	5310	5310	0
412	20240513	130900	41666520	5310	5310	5310	5310	0
413	20240513	130800	41666520	5310	5310	5310	5310	0
414	20240513	130700	41666520	5310	5310	5310	5310	0
415	20240513	130600	41666520	5310	5310	5310	5310	0
416	20240513	130500	41666520	5310	5310	5310	5310	0
417	20240513	130400	41666520	5310	5310	5310	5310	0
418	20240513	130300	41666520	5310	5310	5310	5310	0
419	20240513	130200	41666520	5310	5310	5310	5310	0
420	20240513	130100	41666520	5310	5310	5310	5310	0
421	20240513	130000	41666520	5310	5310	5310	5310	0
422	20240513	125900	41666520	5310	5310	5310	5310	2
423	20240513	125800	41655900	5300	5300	5300	5300	0
424	20240513	125700	41655900	5300	5300	5300	5300	0
425	20240513	125600	41655900	5300	5300	5300	5300	0
426	20240513	125500	41655900	5300	5330	5330	5300	104
427	20240513	125400	41101700	5330	5310	5330	5310	7
428	20240513	125300	41064410	5300	5310	5310	5300	19
429	20240513	125200	40963540	5310	5320	5330	5310	47
430	20240513	125100	40713480	5320	5320	5320	5320	1
431	20240513	125000	40708160	5340	5340	5340	5340	0
432	20240513	124900	40708160	5340	5340	5340	5340	0
433	20240513	124800	40708160	5340	5340	5340	5340	0
434	20240513	124700	40708160	5340	5340	5340	5340	0
435	20240513	124600	40708160	5340	5340	5340	5340	0
436	20240513	124500	40708160	5340	5340	5340	5340	0
437	20240513	124400	40708160	5340	5340	5340	5340	0
438	20240513	124300	40708160	5340	5340	5340	5340	5
439	20240513	124200	40681460	5320	5340	5340	5320	6
440	20240513	124100	40649440	5320	5340	5340	5320	5
441	20240513	124000	40622760	5340	5340	5340	5340	0
442	20240513	123900	40622760	5340	5340	5340	5340	0
443	20240513	123800	40622760	5340	5340	5340	5340	0
444	20240513	123700	40622760	5340	5340	5340	5340	0
445	20240513	123600	40622760	5340	5340	5340	5340	0
446	20240513	123500	40622760	5340	5340	5340	5340	0
447	20240513	123400	40622760	5340	5340	5340	5340	0
448	20240513	123300	40622760	5340	5340	5340	5340	0
449	20240513	123200	40622760	5340	5340	5340	5340	0
450	20240513	123100	40622760	5340	5340	5340	5340	0
451	20240513	123000	40622760	5340	5340	5340	5340	0
452	20240513	122900	40622760	5340	5340	5340	5340	0
453	20240513	122800	40622760	5340	5340	5340	5340	1
454	20240513	122700	40617420	5320	5320	5320	5320	0
455	20240513	122600	40617420	5320	5320	5320	5320	0
456	20240513	122500	40617420	5320	5320	5320	5320	0
457	20240513	122400	40617420	5320	5320	5320	5320	0
458	20240513	122300	40617420	5320	5320	5320	5320	0
459	20240513	122200	40617420	5320	5320	5320	5320	0
460	20240513	122100	40617420	5320	5320	5320	5320	0
461	20240513	122000	40617420	5320	5320	5320	5320	0
462	20240513	121900	40617420	5320	5320	5320	5320	0
463	20240513	121800	40617420	5320	5330	5330	5320	11
464	20240513	121700	40558800	5330	5330	5330	5330	0
465	20240513	121600	40558800	5330	5330	5330	5330	0
466	20240513	121500	40558800	5330	5330	5330	5330	0
467	20240513	121400	40558800	5330	5330	5330	5330	0
468	20240513	121300	40558800	5330	5330	5330	5330	0
469	20240513	121200	40558800	5330	5330	5330	5330	11
470	20240513	121100	40500170	5310	5310	5310	5310	0
471	20240513	121000	40500170	5310	5310	5310	5310	0
472	20240513	120900	40500170	5310	5310	5310	5310	0
473	20240513	120800	40500170	5310	5310	5310	5310	0
474	20240513	120700	40500170	5310	5310	5310	5310	0
475	20240513	120600	40500170	5310	5310	5310	5310	0
476	20240513	120500	40500170	5310	5310	5310	5310	0
477	20240513	120400	40500170	5310	5310	5310	5310	0
478	20240513	120300	40500170	5310	5310	5310	5310	0
479	20240513	120200	40500170	5310	5310	5310	5310	3
480	20240513	120100	40484240	5310	5310	5310	5310	1
481	20240513	120000	40478930	5300	5300	5300	5300	0
482	20240513	115900	40478930	5300	5300	5300	5300	0
483	20240513	115800	40478930	5300	5300	5300	5300	1
484	20240513	115700	40473630	5320	5320	5320	5320	0
485	20240513	115600	40473630	5320	5320	5320	5320	5
486	20240513	115500	40447030	5320	5320	5320	5320	0
487	20240513	115400	40447030	5320	5320	5320	5320	0
488	20240513	115300	40447030	5320	5320	5320	5320	0
489	20240513	115200	40447030	5320	5320	5320	5320	0
490	20240513	115100	40447030	5320	5320	5320	5320	0
491	20240513	115000	40447030	5320	5320	5320	5320	0
492	20240513	114900	40447030	5320	5320	5320	5320	0
493	20240513	114800	40447030	5320	5320	5320	5320	5
494	20240513	114700	40420430	5320	5320	5320	5320	0
495	20240513	114600	40420430	5320	5320	5320	5320	17
496	20240513	114500	40329990	5310	5310	5310	5310	0
497	20240513	114400	40329990	5310	5310	5310	5310	53
498	20240513	114300	40048560	5300	5300	5300	5300	0
499	20240513	114200	40048560	5300	5300	5300	5300	0
500	20240513	114100	40048560	5300	5300	5300	5300	3
501	20240513	114000	40032660	5290	5290	5290	5290	0
502	20240513	113900	40032660	5290	5300	5300	5290	21
503	20240513	113800	39921370	5300	5300	5300	5300	0
504	20240513	113700	39921370	5300	5300	5300	5300	0
505	20240513	113600	39921370	5300	5300	5300	5300	0
506	20240513	113500	39921370	5300	5300	5300	5300	0
507	20240513	113400	39921370	5300	5300	5300	5300	0
508	20240513	113300	39921370	5300	5300	5300	5300	0
509	20240513	113200	39921370	5300	5300	5300	5300	0
510	20240513	113100	39921370	5300	5300	5300	5300	0
511	20240513	113000	39921370	5300	5300	5300	5300	0
512	20240513	112900	39921370	5300	5300	5300	5300	1
513	20240513	112800	39916070	5300	5310	5310	5300	15
514	20240513	112700	39836560	5310	5310	5310	5310	0
515	20240513	112600	39836560	5310	5310	5310	5310	0
516	20240513	112500	39836560	5310	5310	5310	5310	0
517	20240513	112400	39836560	5310	5310	5310	5310	0
518	20240513	112300	39836560	5310	5310	5310	5310	0
519	20240513	112200	39836560	5310	5310	5310	5310	0
520	20240513	112100	39836560	5310	5310	5310	5310	0
521	20240513	112000	39836560	5310	5310	5310	5310	0
522	20240513	111900	39836560	5310	5310	5310	5310	193
523	20240513	111800	38811730	5300	5300	5300	5300	0
524	20240513	111700	38811730	5300	5300	5300	5300	820
525	20240513	111600	34465730	5290	5290	5290	5290	0
526	20240513	111500	34465730	5290	5290	5290	5290	0
527	20240513	111400	34465730	5290	5290	5290	5290	0
528	20240513	111300	34465730	5290	5290	5290	5290	0
529	20240513	111200	34465730	5290	5300	5300	5290	250
530	20240513	111100	33140860	5310	5310	5310	5310	0
531	20240513	111000	33140860	5310	5310	5310	5310	2
532	20240513	110900	33130240	5310	5310	5310	5310	0
533	20240513	110800	33130240	5310	5310	5310	5310	0
534	20240513	110700	33130240	5310	5310	5310	5310	0
535	20240513	110600	33130240	5310	5310	5310	5310	0
536	20240513	110500	33130240	5310	5310	5310	5310	0
537	20240513	110400	33130240	5310	5310	5310	5310	0
538	20240513	110300	33130240	5310	5310	5310	5310	0
539	20240513	110200	33130240	5310	5310	5310	5310	0
540	20240513	110100	33130240	5310	5310	5310	5310	0
541	20240513	110000	33130240	5310	5310	5310	5310	0
542	20240513	105900	33130240	5310	5310	5310	5310	0
543	20240513	105800	33130240	5310	5310	5310	5310	0
544	20240513	105700	33130240	5310	5310	5310	5310	0
545	20240513	105600	33130240	5310	5310	5310	5310	0
546	20240513	105500	33130240	5310	5310	5310	5310	1
547	20240513	105400	33124930	5300	5300	5300	5300	0
548	20240513	105300	33124930	5300	5300	5300	5300	0
549	20240513	105200	33124930	5300	5300	5300	5300	0
550	20240513	105100	33124930	5300	5300	5300	5300	0
551	20240513	105000	33124930	5300	5300	5300	5300	0
552	20240513	104900	33124930	5300	5320	5320	5300	1044
553	20240513	104800	27580330	5320	5320	5320	5320	0
554	20240513	104700	27580330	5320	5320	5320	5320	0
555	20240513	104600	27580330	5320	5320	5320	5320	0
556	20240513	104500	27580330	5320	5320	5320	5320	0
557	20240513	104400	27580330	5320	5320	5320	5320	0
558	20240513	104300	27580330	5320	5320	5320	5320	0
559	20240513	104200	27580330	5320	5320	5320	5320	0
560	20240513	104100	27580330	5320	5320	5320	5320	0
561	20240513	104000	27580330	5320	5320	5320	5320	0
562	20240513	103900	27580330	5320	5320	5320	5320	0
563	20240513	103800	27580330	5320	5320	5320	5320	0
564	20240513	103700	27580330	5320	5320	5320	5320	0
565	20240513	103600	27580330	5320	5320	5320	5320	0
566	20240513	103500	27580330	5320	5320	5320	5320	0
567	20240513	103400	27580330	5320	5320	5320	5320	0
568	20240513	103300	27580330	5320	5320	5320	5320	1
569	20240513	103200	27575010	5310	5310	5310	5310	0
570	20240513	103100	27575010	5310	5330	5330	5310	856
571	20240513	103000	23013430	5360	5360	5360	5360	0
572	20240513	102900	23013430	5360	5360	5360	5360	0
573	20240513	102800	23013430	5360	5360	5360	5360	0
574	20240513	102700	23013430	5360	5360	5360	5360	0
575	20240513	102600	23013430	5360	5360	5360	5340	7
576	20240513	102500	22975970	5350	5350	5350	5350	0
577	20240513	102400	22975970	5350	5350	5350	5350	0
578	20240513	102300	22975970	5350	5350	5350	5350	0
579	20240513	102200	22975970	5350	5350	5350	5350	0
580	20240513	102100	22975970	5350	5350	5350	5350	0
581	20240513	102000	22975970	5350	5350	5350	5350	0
582	20240513	101900	22975970	5350	5350	5350	5350	0
583	20240513	101800	22975970	5350	5350	5350	5350	0
584	20240513	101700	22975970	5350	5350	5350	5350	0
585	20240513	101600	22975970	5350	5350	5350	5350	0
586	20240513	101500	22975970	5350	5350	5350	5350	0
587	20240513	101400	22975970	5350	5350	5350	5350	0
588	20240513	101300	22975970	5350	5350	5350	5350	0
589	20240513	101200	22975970	5350	5350	5350	5350	0
590	20240513	101100	22975970	5350	5350	5350	5350	2
591	20240513	101000	22965270	5330	5340	5340	5330	192
592	20240513	100900	21941900	5360	5360	5360	5360	0
593	20240513	100800	21941900	5360	5360	5360	5360	5
594	20240513	100700	21915100	5360	5360	5360	5360	11
595	20240513	100600	21856140	5360	5360	5360	5360	1
596	20240513	100500	21850780	5360	5360	5360	5360	0
597	20240513	100400	21850780	5360	5360	5360	5360	0
598	20240513	100300	21850780	5360	5360	5360	5360	2
599	20240513	100200	21840060	5360	5360	5360	5360	1
600	20240513	100100	21834700	5360	5360	5360	5360	0
601	20240513	100000	21834700	5360	5360	5360	5360	0
602	20240513	095900	21834700	5360	5360	5360	5360	0
603	20240513	095800	21834700	5360	5360	5360	5360	0
604	20240513	095700	21834700	5360	5360	5360	5360	0
605	20240513	095600	21834700	5360	5420	5420	5340	429
606	20240513	095500	19531560	5340	5360	5420	5340	352
607	20240513	095400	17642010	5360	5350	5360	5350	60
608	20240513	095300	17321000	5340	5340	5340	5340	0
609	20240513	095200	17321000	5340	5340	5340	5340	2
610	20240513	095100	17310320	5330	5330	5330	5330	0
611	20240513	095000	17310320	5330	5330	5330	5330	0
612	20240513	094900	17310320	5330	5330	5330	5330	0
613	20240513	094800	17310320	5330	5330	5330	5330	8
614	20240513	094700	17267680	5350	5350	5350	5350	0
615	20240513	094600	17267680	5350	5350	5350	5350	0
616	20240513	094500	17267680	5350	5350	5350	5350	0
617	20240513	094400	17267680	5350	5330	5350	5330	174
618	20240513	094300	16340240	5330	5340	5340	5330	21
619	20240513	094200	16228140	5370	5370	5370	5370	0
620	20240513	094100	16228140	5370	5370	5370	5370	0
621	20240513	094000	16228140	5370	5360	5370	5360	50
622	20240513	093900	15960010	5360	5360	5360	5360	2
623	20240513	093800	15949290	5370	5350	5370	5350	103
624	20240513	093700	15397760	5350	5350	5350	5350	0
625	20240513	093600	15397760	5350	5350	5350	5350	0
626	20240513	093500	15397760	5350	5340	5350	5330	70
627	20240513	093400	15023980	5320	5320	5320	5320	0
628	20240513	093300	15023980	5320	5320	5320	5320	30
629	20240513	093200	14864380	5320	5320	5320	5320	7
630	20240513	093100	14827140	5310	5310	5310	5310	0
631	20240513	093000	14827140	5310	5310	5310	5310	0
632	20240513	092900	14827140	5310	5320	5320	5310	1040
633	20240513	092800	9295030	5320	5330	5330	5320	40
634	20240513	092700	9082180	5330	5330	5330	5330	0
635	20240513	092600	9082180	5330	5330	5340	5330	44
636	20240513	092500	8847560	5320	5320	5320	5320	0
637	20240513	092400	8847560	5320	5320	5320	5320	0
638	20240513	092300	8847560	5320	5320	5320	5320	0
639	20240513	092200	8847560	5320	5320	5320	5320	0
640	20240513	092100	8847560	5320	5320	5320	5320	21
641	20240513	092000	8735840	5310	5320	5320	5310	123
642	20240513	091900	8081560	5340	5340	5340	5340	0
643	20240513	091800	8081560	5340	5340	5340	5340	0
644	20240513	091700	8081560	5340	5340	5340	5340	0
645	20240513	091600	8081560	5340	5340	5340	5340	0
646	20240513	091500	8081560	5340	5340	5340	5340	0
647	20240513	091400	8081560	5340	5340	5340	5340	0
648	20240513	091300	8081560	5340	5330	5340	5330	37
649	20240513	091200	7884220	5320	5320	5320	5320	0
650	20240513	091100	7884220	5320	5320	5320	5320	29
651	20240513	091000	7729940	5330	5330	5330	5330	37
652	20240513	090900	7532730	5320	5320	5320	5320	9
653	20240513	090800	7484850	5320	5320	5320	5320	0
654	20240513	090700	7484850	5320	5320	5320	5320	9
655	20240513	090600	7436970	5330	5340	5340	5320	29
656	20240513	090500	7282390	5340	5340	5340	5340	0
657	20240513	090400	7282390	5340	5310	5340	5310	55
658	20240513	090300	6989230	5360	5350	5360	5320	1044
659	20240513	090200	1429920	5330	5330	5330	5330	0
660	20240513	090100	1429920	5330	5370	5370	5330	145
661	20240513	090000	655590	5330	5330	5330	5330	123