KissMeData/134060/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	201700	21793620	5040	5040	5040	5040	281
3	20240514	201600	21793620	5040	5040	5040	5040	0
4	20240514	201500	21793620	5040	5040	5040	5040	0
5	20240514	201400	21793620	5040	5040	5040	5040	0
6	20240514	201300	21793620	5040	5040	5040	5040	0
7	20240514	201200	21793620	5040	5040	5040	5040	0
8	20240514	201100	21793620	5040	5040	5040	5040	0
9	20240514	201000	21793620	5040	5040	5040	5040	0
10	20240514	200900	21793620	5040	5040	5040	5040	0
11	20240514	200800	21793620	5040	5040	5040	5040	0
12	20240514	200700	21793620	5040	5040	5040	5040	0
13	20240514	200600	21793620	5040	5040	5040	5040	0
14	20240514	200500	21793620	5040	5040	5040	5040	0
15	20240514	200400	21793620	5040	5040	5040	5040	0
16	20240514	200300	21793620	5040	5040	5040	5040	0
17	20240514	200200	21793620	5040	5040	5040	5040	0
18	20240514	200100	21793620	5040	5040	5040	5040	0
19	20240514	200000	21793620	5040	5040	5040	5040	0
20	20240514	195900	21793620	5040	5040	5040	5040	0
21	20240514	195800	21793620	5040	5040	5040	5040	0
22	20240514	195700	21793620	5040	5040	5040	5040	0
23	20240514	195600	21793620	5040	5040	5040	5040	0
24	20240514	195500	21793620	5040	5040	5040	5040	0
25	20240514	195400	21793620	5040	5040	5040	5040	0
26	20240514	195300	21793620	5040	5040	5040	5040	0
27	20240514	195200	21793620	5040	5040	5040	5040	0
28	20240514	195100	21793620	5040	5040	5040	5040	0
29	20240514	195000	21793620	5040	5040	5040	5040	0
30	20240514	194900	21793620	5040	5040	5040	5040	0
31	20240514	194800	21793620	5040	5040	5040	5040	0
32	20240514	194700	21793620	5040	5040	5040	5040	281
33	20240514	194600	21793620	5040	5040	5040	5040	0
34	20240514	194500	21793620	5040	5040	5040	5040	0
35	20240514	194400	21793620	5040	5040	5040	5040	0
36	20240514	194300	21793620	5040	5040	5040	5040	0
37	20240514	194200	21793620	5040	5040	5040	5040	0
38	20240514	194100	21793620	5040	5040	5040	5040	0
39	20240514	194000	21793620	5040	5040	5040	5040	0
40	20240514	193900	21793620	5040	5040	5040	5040	0
41	20240514	193800	21793620	5040	5040	5040	5040	0
42	20240514	193700	21793620	5040	5040	5040	5040	0
43	20240514	193600	21793620	5040	5040	5040	5040	0
44	20240514	193500	21793620	5040	5040	5040	5040	0
45	20240514	193400	21793620	5040	5040	5040	5040	0
46	20240514	193300	21793620	5040	5040	5040	5040	0
47	20240514	193200	21793620	5040	5040	5040	5040	0
48	20240514	193100	21793620	5040	5040	5040	5040	0
49	20240514	193000	21793620	5040	5040	5040	5040	0
50	20240514	192900	21793620	5040	5040	5040	5040	0
51	20240514	192800	21793620	5040	5040	5040	5040	0
52	20240514	192700	21793620	5040	5040	5040	5040	0
53	20240514	192600	21793620	5040	5040	5040	5040	0
54	20240514	192500	21793620	5040	5040	5040	5040	0
55	20240514	192400	21793620	5040	5040	5040	5040	0
56	20240514	192300	21793620	5040	5040	5040	5040	0
57	20240514	192200	21793620	5040	5040	5040	5040	0
58	20240514	192100	21793620	5040	5040	5040	5040	0
59	20240514	192000	21793620	5040	5040	5040	5040	0
60	20240514	191900	21793620	5040	5040	5040	5040	0
61	20240514	191800	21793620	5040	5040	5040	5040	0
62	20240514	191700	21793620	5040	5040	5040	5040	281
63	20240514	191600	21793620	5040	5040	5040	5040	0
64	20240514	191500	21793620	5040	5040	5040	5040	0
65	20240514	191400	21793620	5040	5040	5040	5040	0
66	20240514	191300	21793620	5040	5040	5040	5040	0
67	20240514	191200	21793620	5040	5040	5040	5040	0
68	20240514	191100	21793620	5040	5040	5040	5040	0
69	20240514	191000	21793620	5040	5040	5040	5040	0
70	20240514	190900	21793620	5040	5040	5040	5040	0
71	20240514	190800	21793620	5040	5040	5040	5040	0
72	20240514	190700	21793620	5040	5040	5040	5040	0
73	20240514	190600	21793620	5040	5040	5040	5040	0
74	20240514	190500	21793620	5040	5040	5040	5040	0
75	20240514	190400	21793620	5040	5040	5040	5040	0
76	20240514	190300	21793620	5040	5040	5040	5040	0
77	20240514	190200	21793620	5040	5040	5040	5040	0
78	20240514	190100	21793620	5040	5040	5040	5040	0
79	20240514	190000	21793620	5040	5040	5040	5040	0
80	20240514	185900	21793620	5040	5040	5040	5040	0
81	20240514	185800	21793620	5040	5040	5040	5040	0
82	20240514	185700	21793620	5040	5040	5040	5040	0
83	20240514	185600	21793620	5040	5040	5040	5040	0
84	20240514	185500	21793620	5040	5040	5040	5040	0
85	20240514	185400	21793620	5040	5040	5040	5040	0
86	20240514	185300	21793620	5040	5040	5040	5040	0
87	20240514	185200	21793620	5040	5040	5040	5040	0
88	20240514	185100	21793620	5040	5040	5040	5040	0
89	20240514	185000	21793620	5040	5040	5040	5040	0
90	20240514	184900	21793620	5040	5040	5040	5040	0
91	20240514	184800	21793620	5040	5040	5040	5040	0
92	20240514	184700	21793620	5040	5040	5040	5040	281
93	20240514	184600	21793620	5040	5040	5040	5040	0
94	20240514	184500	21793620	5040	5040	5040	5040	0
95	20240514	184400	21793620	5040	5040	5040	5040	0
96	20240514	184300	21793620	5040	5040	5040	5040	0
97	20240514	184200	21793620	5040	5040	5040	5040	0
98	20240514	184100	21793620	5040	5040	5040	5040	0
99	20240514	184000	21793620	5040	5040	5040	5040	0
100	20240514	183900	21793620	5040	5040	5040	5040	0
101	20240514	183800	21793620	5040	5040	5040	5040	0
102	20240514	183700	21793620	5040	5040	5040	5040	0
103	20240514	183600	21793620	5040	5040	5040	5040	0
104	20240514	183500	21793620	5040	5040	5040	5040	0
105	20240514	183400	21793620	5040	5040	5040	5040	0
106	20240514	183300	21793620	5040	5040	5040	5040	0
107	20240514	183200	21793620	5040	5040	5040	5040	0
108	20240514	183100	21793620	5040	5040	5040	5040	0
109	20240514	183000	21793620	5040	5040	5040	5040	0
110	20240514	182900	21793620	5040	5040	5040	5040	0
111	20240514	182800	21793620	5040	5040	5040	5040	0
112	20240514	182700	21793620	5040	5040	5040	5040	0
113	20240514	182600	21793620	5040	5040	5040	5040	0
114	20240514	182500	21793620	5040	5040	5040	5040	0
115	20240514	182400	21793620	5040	5040	5040	5040	0
116	20240514	182300	21793620	5040	5040	5040	5040	0
117	20240514	182200	21793620	5040	5040	5040	5040	0
118	20240514	182100	21793620	5040	5040	5040	5040	0
119	20240514	182000	21793620	5040	5040	5040	5040	0
120	20240514	181900	21793620	5040	5040	5040	5040	0
121	20240514	181800	21793620	5040	5040	5040	5040	0
122	20240514	181700	21793620	5040	5040	5040	5040	281
123	20240514	181600	21793620	5040	5040	5040	5040	0
124	20240514	181500	21793620	5040	5040	5040	5040	0
125	20240514	181400	21793620	5040	5040	5040	5040	0
126	20240514	181300	21793620	5040	5040	5040	5040	0
127	20240514	181200	21793620	5040	5040	5040	5040	0
128	20240514	181100	21793620	5040	5040	5040	5040	0
129	20240514	181000	21793620	5040	5040	5040	5040	0
130	20240514	180900	21793620	5040	5040	5040	5040	0
131	20240514	180800	21793620	5040	5040	5040	5040	0
132	20240514	180700	21793620	5040	5040	5040	5040	0
133	20240514	180600	21793620	5040	5040	5040	5040	0
134	20240514	180500	21793620	5040	5040	5040	5040	0
135	20240514	180400	21793620	5040	5040	5040	5040	0
136	20240514	180300	21793620	5040	5040	5040	5040	0
137	20240514	180200	21793620	5040	5040	5040	5040	0
138	20240514	180100	21793620	5040	5040	5040	5040	0
139	20240514	180000	21793620	5040	5040	5040	5040	0
140	20240514	175900	21793620	5040	5040	5040	5040	0
141	20240514	175800	21793620	5040	5040	5040	5040	0
142	20240514	175700	21793620	5040	5040	5040	5040	0
143	20240514	175600	21793620	5040	5040	5040	5040	0
144	20240514	175500	21793620	5040	5040	5040	5040	0
145	20240514	175400	21793620	5040	5040	5040	5040	0
146	20240514	175300	21793620	5040	5040	5040	5040	0
147	20240514	175200	21793620	5040	5040	5040	5040	0
148	20240514	175100	21793620	5040	5040	5040	5040	0
149	20240514	175000	21793620	5040	5040	5040	5040	0
150	20240514	174900	21793620	5040	5040	5040	5040	0
151	20240514	174800	21793620	5040	5040	5040	5040	0
152	20240514	174700	21793620	5040	5040	5040	5040	281
153	20240514	174600	21793620	5040	5040	5040	5040	0
154	20240514	174500	21793620	5040	5040	5040	5040	0
155	20240514	174400	21793620	5040	5040	5040	5040	0
156	20240514	174300	21793620	5040	5040	5040	5040	0
157	20240514	174200	21793620	5040	5040	5040	5040	0
158	20240514	174100	21793620	5040	5040	5040	5040	0
159	20240514	174000	21793620	5040	5040	5040	5040	0
160	20240514	173900	21793620	5040	5040	5040	5040	0
161	20240514	173800	21793620	5040	5040	5040	5040	0
162	20240514	173700	21793620	5040	5040	5040	5040	0
163	20240514	173600	21793620	5040	5040	5040	5040	0
164	20240514	173500	21793620	5040	5040	5040	5040	0
165	20240514	173400	21793620	5040	5040	5040	5040	0
166	20240514	173300	21793620	5040	5040	5040	5040	0
167	20240514	173200	21793620	5040	5040	5040	5040	0
168	20240514	173100	21793620	5040	5040	5040	5040	0
169	20240514	173000	21793620	5040	5040	5040	5040	0
170	20240514	172900	21793620	5040	5040	5040	5040	0
171	20240514	172800	21793620	5040	5040	5040	5040	0
172	20240514	172700	21793620	5040	5040	5040	5040	0
173	20240514	172600	21793620	5040	5040	5040	5040	0
174	20240514	172500	21793620	5040	5040	5040	5040	0
175	20240514	172400	21793620	5040	5040	5040	5040	0
176	20240514	172300	21793620	5040	5040	5040	5040	0
177	20240514	172200	21793620	5040	5040	5040	5040	0
178	20240514	172100	21793620	5040	5040	5040	5040	0
179	20240514	172000	21793620	5040	5040	5040	5040	0
180	20240514	171900	21793620	5040	5040	5040	5040	0
181	20240514	171800	21793620	5040	5040	5040	5040	0
182	20240514	171700	21793620	5040	5040	5040	5040	281
183	20240514	171600	21793620	5040	5040	5040	5040	0
184	20240514	171500	21793620	5040	5040	5040	5040	0
185	20240514	171400	21793620	5040	5040	5040	5040	0
186	20240514	171300	21793620	5040	5040	5040	5040	0
187	20240514	171200	21793620	5040	5040	5040	5040	0
188	20240514	171100	21793620	5040	5040	5040	5040	0
189	20240514	171000	21793620	5040	5040	5040	5040	0
190	20240514	170900	21793620	5040	5040	5040	5040	0
191	20240514	170800	21793620	5040	5040	5040	5040	0
192	20240514	170700	21793620	5040	5040	5040	5040	0
193	20240514	170600	21793620	5040	5040	5040	5040	0
194	20240514	170500	21793620	5040	5040	5040	5040	0
195	20240514	170400	21793620	5040	5040	5040	5040	0
196	20240514	170300	21793620	5040	5040	5040	5040	0
197	20240514	170200	21793620	5040	5040	5040	5040	0
198	20240514	170100	21793620	5040	5040	5040	5040	0
199	20240514	170000	21793620	5040	5040	5040	5040	0
200	20240514	165900	21793620	5040	5040	5040	5040	0
201	20240514	165800	21793620	5040	5040	5040	5040	0
202	20240514	165700	21793620	5040	5040	5040	5040	0
203	20240514	165600	21793620	5040	5040	5040	5040	0
204	20240514	165500	21793620	5040	5040	5040	5040	0
205	20240514	165400	21793620	5040	5040	5040	5040	0
206	20240514	165300	21793620	5040	5040	5040	5040	0
207	20240514	165200	21793620	5040	5040	5040	5040	0
208	20240514	165100	21793620	5040	5040	5040	5040	0
209	20240514	165000	21793620	5040	5040	5040	5040	0
210	20240514	164900	21793620	5040	5040	5040	5040	0
211	20240514	164800	21793620	5040	5040	5040	5040	0
212	20240514	164700	21793620	5040	5040	5040	5040	281
213	20240514	164600	21793620	5040	5040	5040	5040	0
214	20240514	164500	21793620	5040	5040	5040	5040	0
215	20240514	164400	21793620	5040	5040	5040	5040	0
216	20240514	164300	21793620	5040	5040	5040	5040	0
217	20240514	164200	21793620	5040	5040	5040	5040	0
218	20240514	164100	21793620	5040	5040	5040	5040	0
219	20240514	164000	21793620	5040	5040	5040	5040	0
220	20240514	163900	21793620	5040	5040	5040	5040	0
221	20240514	163800	21793620	5040	5040	5040	5040	0
222	20240514	163700	21793620	5040	5040	5040	5040	0
223	20240514	163600	21793620	5040	5040	5040	5040	0
224	20240514	163500	21793620	5040	5040	5040	5040	0
225	20240514	163400	21793620	5040	5040	5040	5040	0
226	20240514	163300	21793620	5040	5040	5040	5040	0
227	20240514	163200	21793620	5040	5040	5040	5040	0
228	20240514	163100	21793620	5040	5040	5040	5040	0
229	20240514	163000	21793620	5040	5040	5040	5040	0
230	20240514	162900	21793620	5040	5040	5040	5040	0
231	20240514	162800	21793620	5040	5040	5040	5040	0
232	20240514	162700	21793620	5040	5040	5040	5040	0
233	20240514	162600	21793620	5040	5040	5040	5040	0
234	20240514	162500	21793620	5040	5040	5040	5040	0
235	20240514	162400	21793620	5040	5040	5040	5040	0
236	20240514	162300	21793620	5040	5040	5040	5040	0
237	20240514	162200	21793620	5040	5040	5040	5040	0
238	20240514	162100	21793620	5040	5040	5040	5040	0
239	20240514	162000	21793620	5040	5040	5040	5040	0
240	20240514	161900	21793620	5040	5040	5040	5040	0
241	20240514	161800	21793620	5040	5040	5040	5040	0
242	20240514	161700	21793620	5040	5040	5040	5040	281
243	20240514	161600	21793620	5040	5040	5040	5040	0
244	20240514	161500	21793620	5040	5040	5040	5040	0
245	20240514	161400	21793620	5040	5040	5040	5040	0
246	20240514	161300	21793620	5040	5040	5040	5040	0
247	20240514	161200	21793620	5040	5040	5040	5040	0
248	20240514	161100	21793620	5040	5040	5040	5040	0
249	20240514	161000	21793620	5040	5040	5040	5040	0
250	20240514	160900	21793620	5040	5040	5040	5040	0
251	20240514	160800	21793620	5040	5040	5040	5040	0
252	20240514	160700	21793620	5040	5040	5040	5040	0
253	20240514	160600	21793620	5040	5040	5040	5040	0
254	20240514	160500	21793620	5040	5040	5040	5040	0
255	20240514	160400	21793620	5040	5040	5040	5040	0
256	20240514	160300	21793620	5040	5040	5040	5040	0
257	20240514	160200	21793620	5040	5040	5040	5040	0
258	20240514	160100	21793620	5040	5040	5040	5040	0
259	20240514	160000	21793620	5040	5040	5040	5040	0
260	20240514	155900	21793620	5040	5040	5040	5040	0
261	20240514	155800	21793620	5040	5040	5040	5040	0
262	20240514	155700	21793620	5040	5040	5040	5040	0
263	20240514	155600	21793620	5040	5040	5040	5040	0
264	20240514	155500	21793620	5040	5040	5040	5040	0
265	20240514	155400	21793620	5040	5040	5040	5040	0
266	20240514	155300	21793620	5040	5040	5040	5040	0
267	20240514	155200	21793620	5040	5040	5040	5040	0
268	20240514	155100	21793620	5040	5040	5040	5040	0
269	20240514	155000	21793620	5040	5040	5040	5040	0
270	20240514	154900	21793620	5040	5040	5040	5040	0
271	20240514	154800	21793620	5040	5040	5040	5040	0
272	20240514	154700	21793620	5040	5040	5040	5040	281
273	20240514	154600	21793620	5040	5040	5040	5040	0
274	20240514	154500	21793620	5040	5040	5040	5040	0
275	20240514	154400	21793620	5040	5040	5040	5040	0
276	20240514	154300	21793620	5040	5040	5040	5040	0
277	20240514	154200	21793620	5040	5040	5040	5040	0
278	20240514	154100	21793620	5040	5040	5040	5040	0
279	20240514	154000	21793620	5040	5040	5040	5040	0
280	20240514	153900	21793620	5040	5040	5040	5040	0
281	20240514	153800	21793620	5040	5040	5040	5040	0
282	20240514	153700	21793620	5040	5040	5040	5040	0
283	20240514	153600	21793620	5040	5040	5040	5040	0
284	20240514	153500	21793620	5040	5040	5040	5040	0
285	20240514	153400	21793620	5040	5040	5040	5040	0
286	20240514	153300	21793620	5040	5040	5040	5040	0
287	20240514	153200	21793620	5040	5040	5040	5040	0
288	20240514	153100	21793620	5040	5040	5040	5040	0
289	20240514	153000	21793620	5040	5040	5040	5040	281
290	20240514	152900	20377380	5040	5040	5040	5040	0
291	20240514	152800	20377380	5040	5040	5040	5040	0
292	20240514	152700	20377380	5040	5040	5040	5040	0
293	20240514	152600	20377380	5040	5040	5040	5040	0
294	20240514	152500	20377380	5040	5040	5040	5040	0
295	20240514	152400	20377380	5040	5040	5040	5040	0
296	20240514	152300	20377380	5040	5040	5040	5040	0
297	20240514	152200	20377380	5040	5040	5040	5040	0
298	20240514	152100	20377380	5040	5040	5040	5040	0
299	20240514	152000	20377380	5040	5040	5040	5040	0
300	20240514	151900	20377380	5040	5040	5040	5040	0
301	20240514	151800	20377380	5040	5030	5040	5030	53
302	20240514	151700	20110270	5020	5020	5020	5020	0
303	20240514	151600	20110270	5020	5020	5020	5020	0
304	20240514	151500	20110270	5020	5020	5020	5020	0
305	20240514	151400	20110270	5020	5020	5020	5020	0
306	20240514	151300	20110270	5020	5020	5020	5020	0
307	20240514	151200	20110270	5020	5020	5020	5020	2
308	20240514	151100	20100230	5020	5020	5020	5020	0
309	20240514	151000	20100230	5020	5020	5020	5020	5
310	20240514	150900	20075130	5020	5020	5020	5020	0
311	20240514	150800	20075130	5020	5020	5020	5020	0
312	20240514	150700	20075130	5020	5020	5020	5020	1
313	20240514	150600	20070110	5020	5020	5020	5020	0
314	20240514	150500	20070110	5020	5020	5020	5020	0
315	20240514	150400	20070110	5020	5020	5020	5020	0
316	20240514	150300	20070110	5020	5020	5020	5020	0
317	20240514	150200	20070110	5020	5020	5020	5020	0
318	20240514	150100	20070110	5020	5020	5020	5020	0
319	20240514	150000	20070110	5020	5020	5020	5020	1
320	20240514	145900	20065090	5020	5020	5020	5020	0
321	20240514	145800	20065090	5020	5020	5020	5020	0
322	20240514	145700	20065090	5020	5020	5020	5020	0
323	20240514	145600	20065090	5020	5020	5020	5020	0
324	20240514	145500	20065090	5020	5020	5020	5020	0
325	20240514	145400	20065090	5020	5020	5020	5020	1
326	20240514	145300	20060070	5020	5020	5020	5020	0
327	20240514	145200	20060070	5020	5020	5020	5020	0
328	20240514	145100	20060070	5020	5020	5020	5020	1
329	20240514	145000	20055050	5020	5020	5020	5020	0
330	20240514	144900	20055050	5020	5020	5020	5020	0
331	20240514	144800	20055050	5020	5020	5020	5020	1
332	20240514	144700	20050030	5020	5020	5020	5020	4
333	20240514	144600	20029950	5020	5020	5020	5020	0
334	20240514	144500	20029950	5020	5020	5020	5020	0
335	20240514	144400	20029950	5020	5020	5020	5020	0
336	20240514	144300	20029950	5020	5020	5020	5020	0
337	20240514	144200	20029950	5020	5020	5020	5020	0
338	20240514	144100	20029950	5020	5020	5020	5020	0
339	20240514	144000	20029950	5020	5020	5020	5020	1
340	20240514	143900	20024930	5020	5020	5020	5020	0
341	20240514	143800	20024930	5020	5020	5020	5020	0
342	20240514	143700	20024930	5020	5020	5020	5020	0
343	20240514	143600	20024930	5020	5020	5020	5020	0
344	20240514	143500	20024930	5020	5020	5020	5020	0
345	20240514	143400	20024930	5020	5020	5020	5020	1
346	20240514	143300	20019910	5020	5020	5020	5020	0
347	20240514	143200	20019910	5020	5020	5020	5020	0
348	20240514	143100	20019910	5020	5020	5020	5020	0
349	20240514	143000	20019910	5020	5020	5020	5020	0
350	20240514	142900	20019910	5020	5020	5020	5020	0
351	20240514	142800	20019910	5020	5020	5020	5020	0
352	20240514	142700	20019910	5020	5020	5020	5020	1
353	20240514	142600	20014890	5020	5020	5020	5020	0
354	20240514	142500	20014890	5020	5020	5020	5020	0
355	20240514	142400	20014890	5020	5020	5020	5020	0
356	20240514	142300	20014890	5020	5020	5020	5020	0
357	20240514	142200	20014890	5020	5020	5020	5020	0
358	20240514	142100	20014890	5020	5020	5020	5020	0
359	20240514	142000	20014890	5020	5020	5020	5020	1
360	20240514	141900	20009870	5020	5020	5020	5020	0
361	20240514	141800	20009870	5020	5020	5020	5020	0
362	20240514	141700	20009870	5020	5020	5020	5020	0
363	20240514	141600	20009870	5020	5020	5020	5020	0
364	20240514	141500	20009870	5020	5020	5020	5020	0
365	20240514	141400	20009870	5020	5020	5020	5020	1
366	20240514	141300	20004850	5040	5040	5040	5040	0
367	20240514	141200	20004850	5040	5040	5040	5040	0
368	20240514	141100	20004850	5040	5030	5040	5030	62
369	20240514	141000	19692980	5020	5020	5020	5020	0
370	20240514	140900	19692980	5020	5020	5020	5020	0
371	20240514	140800	19692980	5020	5020	5020	5020	0
372	20240514	140700	19692980	5020	5020	5020	5020	1
373	20240514	140600	19687960	5020	5020	5020	5020	0
374	20240514	140500	19687960	5020	5020	5020	5020	1
375	20240514	140400	19682940	5020	5020	5020	5020	0
376	20240514	140300	19682940	5020	5020	5020	5020	0
377	20240514	140200	19682940	5020	5020	5020	5020	0
378	20240514	140100	19682940	5020	5020	5020	5020	0
379	20240514	140000	19682940	5020	5020	5020	5020	1
380	20240514	135900	19677920	5020	5020	5020	5020	0
381	20240514	135800	19677920	5020	5020	5020	5020	0
382	20240514	135700	19677920	5020	5020	5020	5020	0
383	20240514	135600	19677920	5020	5020	5020	5020	0
384	20240514	135500	19677920	5020	5020	5020	5020	0
385	20240514	135400	19677920	5020	5020	5020	5020	1
386	20240514	135300	19672900	5010	5010	5010	5010	0
387	20240514	135200	19672900	5010	5010	5010	5010	0
388	20240514	135100	19672900	5010	5010	5010	5010	0
389	20240514	135000	19672900	5010	5010	5010	5010	0
390	20240514	134900	19672900	5010	5010	5010	5010	0
391	20240514	134800	19672900	5010	5010	5010	5010	0
392	20240514	134700	19672900	5010	5010	5010	5010	1
393	20240514	134600	19667890	5010	5010	5010	5010	0
394	20240514	134500	19667890	5010	5010	5010	5010	0
395	20240514	134400	19667890	5010	5010	5010	5010	0
396	20240514	134300	19667890	5010	5010	5010	5010	0
397	20240514	134200	19667890	5010	5010	5010	5010	0
398	20240514	134100	19667890	5010	5010	5010	5010	0
399	20240514	134000	19667890	5010	5010	5010	5010	1
400	20240514	133900	19662880	5010	5010	5010	5010	0
401	20240514	133800	19662880	5010	5010	5010	5010	0
402	20240514	133700	19662880	5010	5010	5010	5010	0
403	20240514	133600	19662880	5010	5010	5010	5010	0
404	20240514	133500	19662880	5010	5010	5010	5010	0
405	20240514	133400	19662880	5010	5010	5010	5010	1
406	20240514	133300	19657870	5010	5010	5010	5010	0
407	20240514	133200	19657870	5010	5010	5010	5010	0
408	20240514	133100	19657870	5010	5010	5010	5010	0
409	20240514	133000	19657870	5010	5010	5010	5010	0
410	20240514	132900	19657870	5010	5010	5010	5010	0
411	20240514	132800	19657870	5010	5010	5010	5010	0
412	20240514	132700	19657870	5010	5010	5010	5010	2
413	20240514	132600	19647850	5010	5010	5010	5010	0
414	20240514	132500	19647850	5010	5010	5010	5010	0
415	20240514	132400	19647850	5010	5010	5010	5010	0
416	20240514	132300	19647850	5010	5010	5010	5010	0
417	20240514	132200	19647850	5010	5010	5010	5010	0
418	20240514	132100	19647850	5010	5010	5010	5010	0
419	20240514	132000	19647850	5010	5010	5010	5010	1
420	20240514	131900	19642840	5010	5010	5010	5010	0
421	20240514	131800	19642840	5010	5010	5010	5010	0
422	20240514	131700	19642840	5010	5010	5010	5010	0
423	20240514	131600	19642840	5010	5010	5010	5010	0
424	20240514	131500	19642840	5010	5010	5010	5010	0
425	20240514	131400	19642840	5010	5010	5010	5010	1
426	20240514	131300	19637830	5010	5010	5010	5010	0
427	20240514	131200	19637830	5010	5010	5010	5010	0
428	20240514	131100	19637830	5010	5010	5010	5010	0
429	20240514	131000	19637830	5010	5010	5010	5010	0
430	20240514	130900	19637830	5010	5010	5010	5010	0
431	20240514	130800	19637830	5010	5010	5010	5010	0
432	20240514	130700	19637830	5010	5010	5010	5010	1
433	20240514	130600	19632820	5010	5010	5010	5010	0
434	20240514	130500	19632820	5010	5010	5010	5010	0
435	20240514	130400	19632820	5010	5010	5010	5010	0
436	20240514	130300	19632820	5010	5010	5010	5010	0
437	20240514	130200	19632820	5010	5010	5010	5010	0
438	20240514	130100	19632820	5010	5010	5010	5010	0
439	20240514	130000	19632820	5010	5010	5010	5010	1
440	20240514	125900	19627810	5010	5010	5010	5010	0
441	20240514	125800	19627810	5010	5010	5010	5010	0
442	20240514	125700	19627810	5010	5010	5010	5010	0
443	20240514	125600	19627810	5010	5010	5010	5010	0
444	20240514	125500	19627810	5010	5010	5010	5010	0
445	20240514	125400	19627810	5010	5010	5010	5010	1
446	20240514	125300	19622800	5010	5010	5010	5010	0
447	20240514	125200	19622800	5010	5010	5010	5010	0
448	20240514	125100	19622800	5010	5010	5010	5010	0
449	20240514	125000	19622800	5010	5010	5010	5010	0
450	20240514	124900	19622800	5010	5010	5010	5010	1
451	20240514	124800	19617790	5030	5030	5030	5030	0
452	20240514	124700	19617790	5030	5030	5030	5030	1
453	20240514	124600	19612760	5030	5030	5030	5030	0
454	20240514	124500	19612760	5030	5030	5030	5030	13
455	20240514	124400	19547370	5030	5030	5030	5030	0
456	20240514	124300	19547370	5030	5030	5030	5030	0
457	20240514	124200	19547370	5030	5030	5030	5030	0
458	20240514	124100	19547370	5030	5030	5030	5030	0
459	20240514	124000	19547370	5030	5030	5030	5030	1
460	20240514	123900	19542340	5030	5030	5030	5030	0
461	20240514	123800	19542340	5030	5030	5030	5030	0
462	20240514	123700	19542340	5030	5030	5030	5030	0
463	20240514	123600	19542340	5030	5030	5030	5030	0
464	20240514	123500	19542340	5030	5030	5030	5030	1
465	20240514	123400	19537310	5030	5030	5030	5030	1
466	20240514	123300	19532280	5030	5030	5030	5030	0
467	20240514	123200	19532280	5030	5030	5030	5030	0
468	20240514	123100	19532280	5030	5030	5030	5030	0
469	20240514	123000	19532280	5030	5030	5030	5030	0
470	20240514	122900	19532280	5030	5030	5030	5030	0
471	20240514	122800	19532280	5030	5030	5030	5030	102
472	20240514	122700	19019220	5030	5030	5030	5030	1
473	20240514	122600	19014190	5030	5030	5030	5030	0
474	20240514	122500	19014190	5030	5030	5030	5030	0
475	20240514	122400	19014190	5030	5030	5030	5030	0
476	20240514	122300	19014190	5030	5030	5030	5030	0
477	20240514	122200	19014190	5030	5030	5030	5030	0
478	20240514	122100	19014190	5030	5030	5030	5030	0
479	20240514	122000	19014190	5030	5030	5030	5030	1
480	20240514	121900	19009160	5030	5030	5030	5030	0
481	20240514	121800	19009160	5030	5030	5030	5030	0
482	20240514	121700	19009160	5030	5030	5030	5030	0
483	20240514	121600	19009160	5030	5030	5030	5030	0
484	20240514	121500	19009160	5030	5030	5030	5030	0
485	20240514	121400	19009160	5030	5030	5030	5030	1
486	20240514	121300	19004130	5030	5030	5030	5030	0
487	20240514	121200	19004130	5030	5030	5030	5030	0
488	20240514	121100	19004130	5030	5030	5030	5030	1
489	20240514	121000	18999100	5030	5030	5030	5030	0
490	20240514	120900	18999100	5030	5030	5030	5030	0
491	20240514	120800	18999100	5030	5030	5030	5030	0
492	20240514	120700	18999100	5030	5030	5030	5030	1
493	20240514	120600	18994070	5030	5030	5030	5030	0
494	20240514	120500	18994070	5030	5030	5030	5030	0
495	20240514	120400	18994070	5030	5030	5030	5030	0
496	20240514	120300	18994070	5030	5030	5030	5030	1
497	20240514	120200	18989040	5030	5030	5030	5030	0
498	20240514	120100	18989040	5030	5030	5030	5030	0
499	20240514	120000	18989040	5030	5030	5030	5030	1
500	20240514	115900	18984010	5030	5030	5030	5030	0
501	20240514	115800	18984010	5030	5030	5030	5030	0
502	20240514	115700	18984010	5030	5030	5030	5030	0
503	20240514	115600	18984010	5030	5030	5030	5030	0
504	20240514	115500	18984010	5030	5030	5030	5030	2
505	20240514	115400	18973950	5030	5030	5030	5030	1
506	20240514	115300	18968920	5030	5030	5030	5030	0
507	20240514	115200	18968920	5030	5030	5030	5030	0
508	20240514	115100	18968920	5030	5030	5030	5030	0
509	20240514	115000	18968920	5030	5030	5030	5030	0
510	20240514	114900	18968920	5030	5030	5030	5030	0
511	20240514	114800	18968920	5030	5030	5030	5030	0
512	20240514	114700	18968920	5030	5030	5030	5030	1
513	20240514	114600	18963890	5030	5030	5030	5030	10
514	20240514	114500	18913590	5040	5040	5040	5040	0
515	20240514	114400	18913590	5040	5040	5040	5040	0
516	20240514	114300	18913590	5040	5040	5040	5040	0
517	20240514	114200	18913590	5040	5040	5040	5040	0
518	20240514	114100	18913590	5040	5040	5040	5040	0
519	20240514	114000	18913590	5040	5030	5040	5030	11
520	20240514	113900	18858160	5030	5030	5030	5030	0
521	20240514	113800	18858160	5030	5030	5030	5030	0
522	20240514	113700	18858160	5030	5030	5030	5030	0
523	20240514	113600	18858160	5030	5030	5030	5030	0
524	20240514	113500	18858160	5030	5030	5030	5030	0
525	20240514	113400	18858160	5030	5030	5030	5030	1
526	20240514	113300	18853130	5030	5030	5030	5030	1
527	20240514	113200	18848100	5030	5030	5030	5030	0
528	20240514	113100	18848100	5030	5030	5030	5030	0
529	20240514	113000	18848100	5030	5030	5030	5030	0
530	20240514	112900	18848100	5030	5030	5030	5030	0
531	20240514	112800	18848100	5030	5030	5030	5030	0
532	20240514	112700	18848100	5030	5030	5030	5030	1
533	20240514	112600	18843070	5030	5030	5030	5030	0
534	20240514	112500	18843070	5030	5030	5030	5030	0
535	20240514	112400	18843070	5030	5030	5030	5030	4
536	20240514	112300	18822950	5030	5030	5030	5030	0
537	20240514	112200	18822950	5030	5030	5030	5030	0
538	20240514	112100	18822950	5030	5030	5030	5030	300
539	20240514	112000	17313950	5030	5030	5030	5030	1
540	20240514	111900	17308920	5030	5030	5030	5030	0
541	20240514	111800	17308920	5030	5030	5030	5030	0
542	20240514	111700	17308920	5030	5030	5030	5030	0
543	20240514	111600	17308920	5030	5030	5030	5030	0
544	20240514	111500	17308920	5030	5030	5030	5030	0
545	20240514	111400	17308920	5030	5030	5030	5030	1
546	20240514	111300	17303890	5030	5030	5030	5030	0
547	20240514	111200	17303890	5030	5030	5030	5030	0
548	20240514	111100	17303890	5030	5030	5030	5030	0
549	20240514	111000	17303890	5030	5030	5030	5030	0
550	20240514	110900	17303890	5030	5030	5030	5030	0
551	20240514	110800	17303890	5030	5030	5030	5030	0
552	20240514	110700	17303890	5030	5030	5030	5030	2
553	20240514	110600	17293830	5030	5030	5030	5030	0
554	20240514	110500	17293830	5030	5030	5030	5030	0
555	20240514	110400	17293830	5030	5030	5030	5030	0
556	20240514	110300	17293830	5030	5030	5030	5030	0
557	20240514	110200	17293830	5030	5030	5030	5030	0
558	20240514	110100	17293830	5030	5030	5030	5030	0
559	20240514	110000	17293830	5030	5030	5030	5030	1
560	20240514	105900	17288800	5030	5030	5030	5030	0
561	20240514	105800	17288800	5030	5030	5030	5030	0
562	20240514	105700	17288800	5030	5030	5030	5030	100
563	20240514	105600	16785800	5030	5030	5030	5030	0
564	20240514	105500	16785800	5030	5030	5030	5030	1
565	20240514	105400	16780770	5030	5030	5030	5030	6
566	20240514	105300	16750590	5030	5030	5030	5030	0
567	20240514	105200	16750590	5030	5030	5030	5030	0
568	20240514	105100	16750590	5030	5030	5030	5030	1238
569	20240514	105000	10523450	5030	5030	5030	5030	0
570	20240514	104900	10523450	5030	5030	5030	5030	0
571	20240514	104800	10523450	5030	5030	5030	5030	0
572	20240514	104700	10523450	5030	5030	5030	5030	1
573	20240514	104600	10518420	5030	5030	5030	5030	0
574	20240514	104500	10518420	5030	5030	5030	5030	0
575	20240514	104400	10518420	5030	5030	5030	5030	0
576	20240514	104300	10518420	5030	5030	5030	5030	0
577	20240514	104200	10518420	5030	5030	5030	5030	0
578	20240514	104100	10518420	5030	5030	5030	5030	224
579	20240514	104000	9391700	5010	5010	5010	5010	1
580	20240514	103900	9386690	5020	5020	5020	5020	0
581	20240514	103800	9386690	5020	5010	5020	5010	81
582	20240514	103700	8980080	5010	5010	5010	5010	496
583	20240514	103600	6495120	5000	5000	5000	5000	35
584	20240514	103500	6320120	4995	4995	4995	4995	0
585	20240514	103400	6320120	4995	4995	4995	4995	1
586	20240514	103300	6315125	4990	4990	4990	4990	0
587	20240514	103200	6315125	4990	4990	4990	4990	0
588	20240514	103100	6315125	4990	4990	4990	4990	0
589	20240514	103000	6315125	4990	4990	4990	4990	0
590	20240514	102900	6315125	4990	4990	4990	4990	0
591	20240514	102800	6315125	4990	4990	4990	4990	0
592	20240514	102700	6315125	4990	4990	4990	4990	1
593	20240514	102600	6310135	4990	4990	4990	4990	0
594	20240514	102500	6310135	4990	4990	4990	4990	0
595	20240514	102400	6310135	4990	4990	4990	4990	0
596	20240514	102300	6310135	4990	4990	4990	4990	0
597	20240514	102200	6310135	4990	4990	4990	4990	0
598	20240514	102100	6310135	4990	4990	4990	4990	0
599	20240514	102000	6310135	4990	4990	4990	4990	1
600	20240514	101900	6305145	4990	4990	4990	4990	0
601	20240514	101800	6305145	4990	4990	4990	4990	0
602	20240514	101700	6305145	4990	4990	4990	4990	1
603	20240514	101600	6300155	4990	4990	4990	4990	0
604	20240514	101500	6300155	4990	4990	4990	4990	0
605	20240514	101400	6300155	4990	4990	4990	4990	1
606	20240514	101300	6295165	4990	4990	4990	4990	0
607	20240514	101200	6295165	4990	4990	4990	4990	0
608	20240514	101100	6295165	4990	4990	4990	4990	0
609	20240514	101000	6295165	4990	4990	4990	4990	0
610	20240514	100900	6295165	4990	4990	4990	4990	0
611	20240514	100800	6295165	4990	4990	4990	4990	0
612	20240514	100700	6295165	4990	4990	4990	4990	1
613	20240514	100600	6290175	4990	4990	4990	4990	0
614	20240514	100500	6290175	4990	4990	4990	4990	0
615	20240514	100400	6290175	4990	4990	4990	4990	6
616	20240514	100300	6260235	4990	4990	4990	4990	0
617	20240514	100200	6260235	4990	4990	4990	4990	0
618	20240514	100100	6260235	4990	4990	4990	4990	0
619	20240514	100000	6260235	4990	4990	4990	4990	1
620	20240514	095900	6255245	5000	5000	5000	5000	0
621	20240514	095800	6255245	5000	5000	5000	5000	121
622	20240514	095700	5650245	5000	5000	5000	5000	0
623	20240514	095600	5650245	5000	5000	5000	5000	0
624	20240514	095500	5650245	5000	5000	5000	5000	0
625	20240514	095400	5650245	5000	5000	5000	5000	1
626	20240514	095300	5645245	5000	5000	5000	5000	0
627	20240514	095200	5645245	5000	4995	5000	4995	130
628	20240514	095100	4995710	4990	4990	4990	4990	0
629	20240514	095000	4995710	4990	4990	4990	4990	0
630	20240514	094900	4995710	4990	4990	4990	4990	0
631	20240514	094800	4995710	4990	4990	4990	4990	0
632	20240514	094700	4995710	4990	4990	4990	4990	1
633	20240514	094600	4990720	4990	4990	4990	4990	0
634	20240514	094500	4990720	4990	4990	4990	4990	0
635	20240514	094400	4990720	4990	4990	4990	4990	0
636	20240514	094300	4990720	4990	4990	4990	4990	0
637	20240514	094200	4990720	4990	4990	4990	4990	0
638	20240514	094100	4990720	4990	4990	4990	4990	0
639	20240514	094000	4990720	4990	4990	4990	4990	1
640	20240514	093900	4985730	4990	4990	4990	4990	1
641	20240514	093800	4980740	4985	4985	4985	4985	0
642	20240514	093700	4980740	4985	4985	4985	4985	0
643	20240514	093600	4980740	4985	4985	4985	4985	0
644	20240514	093500	4980740	4985	4985	4985	4985	0
645	20240514	093400	4980740	4985	4985	4985	4985	1
646	20240514	093300	4975755	4985	4985	4985	4985	1
647	20240514	093200	4970770	4985	4985	4985	4985	0
648	20240514	093100	4970770	4985	4985	4985	4985	0
649	20240514	093000	4970770	4985	4985	4985	4985	0
650	20240514	092900	4970770	4985	4985	4985	4985	1
651	20240514	092800	4965785	4985	4985	4985	4985	0
652	20240514	092700	4965785	4985	4985	4985	4985	1
653	20240514	092600	4960800	5000	5000	5000	5000	0
654	20240514	092500	4960800	5000	5000	5000	5000	0
655	20240514	092400	4960800	5000	5000	5000	5000	0
656	20240514	092300	4960800	5000	5000	5000	5000	4
657	20240514	092200	4940800	4985	4985	4985	4985	0
658	20240514	092100	4940800	4985	4985	4985	4985	0
659	20240514	092000	4940800	4985	4985	4985	4985	1
660	20240514	091900	4935815	4985	4985	4985	4985	0
661	20240514	091800	4935815	4985	4985	4985	4985	0
662	20240514	091700	4935815	4985	4985	4985	4985	0
663	20240514	091600	4935815	4985	4985	4985	4985	2
664	20240514	091500	4925845	4985	4985	4985	4985	0
665	20240514	091400	4925845	4985	4985	4985	4985	1
666	20240514	091300	4920860	4985	4985	4985	4985	0
667	20240514	091200	4920860	4985	4985	4985	4985	0
668	20240514	091100	4920860	4985	4985	4985	4985	0
669	20240514	091000	4920860	4985	4985	4985	4985	0
670	20240514	090900	4920860	4985	4985	4985	4985	0
671	20240514	090800	4920860	4985	4985	4985	4985	0
672	20240514	090700	4920860	4985	4985	4985	4985	1
673	20240514	090600	4915875	5010	5010	5010	5010	0
674	20240514	090500	4915875	5010	5000	5010	5000	429
675	20240514	090400	2767265	5010	5010	5010	5010	0
676	20240514	090300	2767265	5010	5010	5010	5010	0
677	20240514	090200	2767265	5010	5010	5010	5010	0
678	20240514	090100	2767265	5010	5000	5010	5000	41
679	20240514	090000	2562125	4975	4975	4975	4975	515