KissMeData/190650/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	202800	21068110	5420	5420	5420	5420	44
3	20240514	202700	21068110	5420	5420	5420	5420	0
4	20240514	202600	21068110	5420	5420	5420	5420	0
5	20240514	202500	21068110	5420	5420	5420	5420	0
6	20240514	202400	21068110	5420	5420	5420	5420	0
7	20240514	202300	21068110	5420	5420	5420	5420	0
8	20240514	202200	21068110	5420	5420	5420	5420	0
9	20240514	202100	21068110	5420	5420	5420	5420	0
10	20240514	202000	21068110	5420	5420	5420	5420	0
11	20240514	201900	21068110	5420	5420	5420	5420	0
12	20240514	201800	21068110	5420	5420	5420	5420	0
13	20240514	201700	21068110	5420	5420	5420	5420	0
14	20240514	201600	21068110	5420	5420	5420	5420	0
15	20240514	201500	21068110	5420	5420	5420	5420	0
16	20240514	201400	21068110	5420	5420	5420	5420	0
17	20240514	201300	21068110	5420	5420	5420	5420	0
18	20240514	201200	21068110	5420	5420	5420	5420	0
19	20240514	201100	21068110	5420	5420	5420	5420	0
20	20240514	201000	21068110	5420	5420	5420	5420	0
21	20240514	200900	21068110	5420	5420	5420	5420	0
22	20240514	200800	21068110	5420	5420	5420	5420	0
23	20240514	200700	21068110	5420	5420	5420	5420	0
24	20240514	200600	21068110	5420	5420	5420	5420	0
25	20240514	200500	21068110	5420	5420	5420	5420	0
26	20240514	200400	21068110	5420	5420	5420	5420	0
27	20240514	200300	21068110	5420	5420	5420	5420	0
28	20240514	200200	21068110	5420	5420	5420	5420	0
29	20240514	200100	21068110	5420	5420	5420	5420	0
30	20240514	200000	21068110	5420	5420	5420	5420	0
31	20240514	195900	21068110	5420	5420	5420	5420	0
32	20240514	195800	21068110	5420	5420	5420	5420	44
33	20240514	195700	21068110	5420	5420	5420	5420	0
34	20240514	195600	21068110	5420	5420	5420	5420	0
35	20240514	195500	21068110	5420	5420	5420	5420	0
36	20240514	195400	21068110	5420	5420	5420	5420	0
37	20240514	195300	21068110	5420	5420	5420	5420	0
38	20240514	195200	21068110	5420	5420	5420	5420	0
39	20240514	195100	21068110	5420	5420	5420	5420	0
40	20240514	195000	21068110	5420	5420	5420	5420	0
41	20240514	194900	21068110	5420	5420	5420	5420	0
42	20240514	194800	21068110	5420	5420	5420	5420	0
43	20240514	194700	21068110	5420	5420	5420	5420	0
44	20240514	194600	21068110	5420	5420	5420	5420	0
45	20240514	194500	21068110	5420	5420	5420	5420	0
46	20240514	194400	21068110	5420	5420	5420	5420	0
47	20240514	194300	21068110	5420	5420	5420	5420	0
48	20240514	194200	21068110	5420	5420	5420	5420	0
49	20240514	194100	21068110	5420	5420	5420	5420	0
50	20240514	194000	21068110	5420	5420	5420	5420	0
51	20240514	193900	21068110	5420	5420	5420	5420	0
52	20240514	193800	21068110	5420	5420	5420	5420	0
53	20240514	193700	21068110	5420	5420	5420	5420	0
54	20240514	193600	21068110	5420	5420	5420	5420	0
55	20240514	193500	21068110	5420	5420	5420	5420	0
56	20240514	193400	21068110	5420	5420	5420	5420	0
57	20240514	193300	21068110	5420	5420	5420	5420	0
58	20240514	193200	21068110	5420	5420	5420	5420	0
59	20240514	193100	21068110	5420	5420	5420	5420	0
60	20240514	193000	21068110	5420	5420	5420	5420	0
61	20240514	192900	21068110	5420	5420	5420	5420	0
62	20240514	192800	21068110	5420	5420	5420	5420	44
63	20240514	192700	21068110	5420	5420	5420	5420	0
64	20240514	192600	21068110	5420	5420	5420	5420	0
65	20240514	192500	21068110	5420	5420	5420	5420	0
66	20240514	192400	21068110	5420	5420	5420	5420	0
67	20240514	192300	21068110	5420	5420	5420	5420	0
68	20240514	192200	21068110	5420	5420	5420	5420	0
69	20240514	192100	21068110	5420	5420	5420	5420	0
70	20240514	192000	21068110	5420	5420	5420	5420	0
71	20240514	191900	21068110	5420	5420	5420	5420	0
72	20240514	191800	21068110	5420	5420	5420	5420	0
73	20240514	191700	21068110	5420	5420	5420	5420	0
74	20240514	191600	21068110	5420	5420	5420	5420	0
75	20240514	191500	21068110	5420	5420	5420	5420	0
76	20240514	191400	21068110	5420	5420	5420	5420	0
77	20240514	191300	21068110	5420	5420	5420	5420	0
78	20240514	191200	21068110	5420	5420	5420	5420	0
79	20240514	191100	21068110	5420	5420	5420	5420	0
80	20240514	191000	21068110	5420	5420	5420	5420	0
81	20240514	190900	21068110	5420	5420	5420	5420	0
82	20240514	190800	21068110	5420	5420	5420	5420	0
83	20240514	190700	21068110	5420	5420	5420	5420	0
84	20240514	190600	21068110	5420	5420	5420	5420	0
85	20240514	190500	21068110	5420	5420	5420	5420	0
86	20240514	190400	21068110	5420	5420	5420	5420	0
87	20240514	190300	21068110	5420	5420	5420	5420	0
88	20240514	190200	21068110	5420	5420	5420	5420	0
89	20240514	190100	21068110	5420	5420	5420	5420	0
90	20240514	190000	21068110	5420	5420	5420	5420	0
91	20240514	185900	21068110	5420	5420	5420	5420	0
92	20240514	185800	21068110	5420	5420	5420	5420	44
93	20240514	185700	21068110	5420	5420	5420	5420	0
94	20240514	185600	21068110	5420	5420	5420	5420	0
95	20240514	185500	21068110	5420	5420	5420	5420	0
96	20240514	185400	21068110	5420	5420	5420	5420	0
97	20240514	185300	21068110	5420	5420	5420	5420	0
98	20240514	185200	21068110	5420	5420	5420	5420	0
99	20240514	185100	21068110	5420	5420	5420	5420	0
100	20240514	185000	21068110	5420	5420	5420	5420	0
101	20240514	184900	21068110	5420	5420	5420	5420	0
102	20240514	184800	21068110	5420	5420	5420	5420	0
103	20240514	184700	21068110	5420	5420	5420	5420	0
104	20240514	184600	21068110	5420	5420	5420	5420	0
105	20240514	184500	21068110	5420	5420	5420	5420	0
106	20240514	184400	21068110	5420	5420	5420	5420	0
107	20240514	184300	21068110	5420	5420	5420	5420	0
108	20240514	184200	21068110	5420	5420	5420	5420	0
109	20240514	184100	21068110	5420	5420	5420	5420	0
110	20240514	184000	21068110	5420	5420	5420	5420	0
111	20240514	183900	21068110	5420	5420	5420	5420	0
112	20240514	183800	21068110	5420	5420	5420	5420	0
113	20240514	183700	21068110	5420	5420	5420	5420	0
114	20240514	183600	21068110	5420	5420	5420	5420	0
115	20240514	183500	21068110	5420	5420	5420	5420	0
116	20240514	183400	21068110	5420	5420	5420	5420	0
117	20240514	183300	21068110	5420	5420	5420	5420	0
118	20240514	183200	21068110	5420	5420	5420	5420	0
119	20240514	183100	21068110	5420	5420	5420	5420	0
120	20240514	183000	21068110	5420	5420	5420	5420	0
121	20240514	182900	21068110	5420	5420	5420	5420	0
122	20240514	182800	21068110	5420	5420	5420	5420	44
123	20240514	182700	21068110	5420	5420	5420	5420	0
124	20240514	182600	21068110	5420	5420	5420	5420	0
125	20240514	182500	21068110	5420	5420	5420	5420	0
126	20240514	182400	21068110	5420	5420	5420	5420	0
127	20240514	182300	21068110	5420	5420	5420	5420	0
128	20240514	182200	21068110	5420	5420	5420	5420	0
129	20240514	182100	21068110	5420	5420	5420	5420	0
130	20240514	182000	21068110	5420	5420	5420	5420	0
131	20240514	181900	21068110	5420	5420	5420	5420	0
132	20240514	181800	21068110	5420	5420	5420	5420	0
133	20240514	181700	21068110	5420	5420	5420	5420	0
134	20240514	181600	21068110	5420	5420	5420	5420	0
135	20240514	181500	21068110	5420	5420	5420	5420	0
136	20240514	181400	21068110	5420	5420	5420	5420	0
137	20240514	181300	21068110	5420	5420	5420	5420	0
138	20240514	181200	21068110	5420	5420	5420	5420	0
139	20240514	181100	21068110	5420	5420	5420	5420	0
140	20240514	181000	21068110	5420	5420	5420	5420	0
141	20240514	180900	21068110	5420	5420	5420	5420	0
142	20240514	180800	21068110	5420	5420	5420	5420	0
143	20240514	180700	21068110	5420	5420	5420	5420	0
144	20240514	180600	21068110	5420	5420	5420	5420	0
145	20240514	180500	21068110	5420	5420	5420	5420	0
146	20240514	180400	21068110	5420	5420	5420	5420	0
147	20240514	180300	21068110	5420	5420	5420	5420	0
148	20240514	180200	21068110	5420	5420	5420	5420	0
149	20240514	180100	21068110	5420	5420	5420	5420	0
150	20240514	180000	21068110	5420	5420	5420	5420	0
151	20240514	175900	21068110	5420	5420	5420	5420	0
152	20240514	175800	21068110	5420	5420	5420	5420	44
153	20240514	175700	21068110	5420	5420	5420	5420	0
154	20240514	175600	21068110	5420	5420	5420	5420	0
155	20240514	175500	21068110	5420	5420	5420	5420	0
156	20240514	175400	21068110	5420	5420	5420	5420	0
157	20240514	175300	21068110	5420	5420	5420	5420	0
158	20240514	175200	21068110	5420	5420	5420	5420	0
159	20240514	175100	21068110	5420	5420	5420	5420	0
160	20240514	175000	21068110	5420	5420	5420	5420	0
161	20240514	174900	21068110	5420	5420	5420	5420	0
162	20240514	174800	21068110	5420	5420	5420	5420	0
163	20240514	174700	21068110	5420	5420	5420	5420	0
164	20240514	174600	21068110	5420	5420	5420	5420	0
165	20240514	174500	21068110	5420	5420	5420	5420	0
166	20240514	174400	21068110	5420	5420	5420	5420	0
167	20240514	174300	21068110	5420	5420	5420	5420	0
168	20240514	174200	21068110	5420	5420	5420	5420	0
169	20240514	174100	21068110	5420	5420	5420	5420	0
170	20240514	174000	21068110	5420	5420	5420	5420	0
171	20240514	173900	21068110	5420	5420	5420	5420	0
172	20240514	173800	21068110	5420	5420	5420	5420	0
173	20240514	173700	21068110	5420	5420	5420	5420	0
174	20240514	173600	21068110	5420	5420	5420	5420	0
175	20240514	173500	21068110	5420	5420	5420	5420	0
176	20240514	173400	21068110	5420	5420	5420	5420	0
177	20240514	173300	21068110	5420	5420	5420	5420	0
178	20240514	173200	21068110	5420	5420	5420	5420	0
179	20240514	173100	21068110	5420	5420	5420	5420	0
180	20240514	173000	21068110	5420	5420	5420	5420	0
181	20240514	172900	21068110	5420	5420	5420	5420	0
182	20240514	172800	21068110	5420	5420	5420	5420	44
183	20240514	172700	21068110	5420	5420	5420	5420	0
184	20240514	172600	21068110	5420	5420	5420	5420	0
185	20240514	172500	21068110	5420	5420	5420	5420	0
186	20240514	172400	21068110	5420	5420	5420	5420	0
187	20240514	172300	21068110	5420	5420	5420	5420	0
188	20240514	172200	21068110	5420	5420	5420	5420	0
189	20240514	172100	21068110	5420	5420	5420	5420	0
190	20240514	172000	21068110	5420	5420	5420	5420	0
191	20240514	171900	21068110	5420	5420	5420	5420	0
192	20240514	171800	21068110	5420	5420	5420	5420	0
193	20240514	171700	21068110	5420	5420	5420	5420	0
194	20240514	171600	21068110	5420	5420	5420	5420	0
195	20240514	171500	21068110	5420	5420	5420	5420	0
196	20240514	171400	21068110	5420	5420	5420	5420	0
197	20240514	171300	21068110	5420	5420	5420	5420	0
198	20240514	171200	21068110	5420	5420	5420	5420	0
199	20240514	171100	21068110	5420	5420	5420	5420	0
200	20240514	171000	21068110	5420	5420	5420	5420	0
201	20240514	170900	21068110	5420	5420	5420	5420	0
202	20240514	170800	21068110	5420	5420	5420	5420	0
203	20240514	170700	21068110	5420	5420	5420	5420	0
204	20240514	170600	21068110	5420	5420	5420	5420	0
205	20240514	170500	21068110	5420	5420	5420	5420	0
206	20240514	170400	21068110	5420	5420	5420	5420	0
207	20240514	170300	21068110	5420	5420	5420	5420	0
208	20240514	170200	21068110	5420	5420	5420	5420	0
209	20240514	170100	21068110	5420	5420	5420	5420	0
210	20240514	170000	21068110	5420	5420	5420	5420	0
211	20240514	165900	21068110	5420	5420	5420	5420	0
212	20240514	165800	21068110	5420	5420	5420	5420	44
213	20240514	165700	21068110	5420	5420	5420	5420	0
214	20240514	165600	21068110	5420	5420	5420	5420	0
215	20240514	165500	21068110	5420	5420	5420	5420	0
216	20240514	165400	21068110	5420	5420	5420	5420	0
217	20240514	165300	21068110	5420	5420	5420	5420	0
218	20240514	165200	21068110	5420	5420	5420	5420	0
219	20240514	165100	21068110	5420	5420	5420	5420	0
220	20240514	165000	21068110	5420	5420	5420	5420	0
221	20240514	164900	21068110	5420	5420	5420	5420	0
222	20240514	164800	21068110	5420	5420	5420	5420	0
223	20240514	164700	21068110	5420	5420	5420	5420	0
224	20240514	164600	21068110	5420	5420	5420	5420	0
225	20240514	164500	21068110	5420	5420	5420	5420	0
226	20240514	164400	21068110	5420	5420	5420	5420	0
227	20240514	164300	21068110	5420	5420	5420	5420	0
228	20240514	164200	21068110	5420	5420	5420	5420	0
229	20240514	164100	21068110	5420	5420	5420	5420	0
230	20240514	164000	21068110	5420	5420	5420	5420	0
231	20240514	163900	21068110	5420	5420	5420	5420	0
232	20240514	163800	21068110	5420	5420	5420	5420	0
233	20240514	163700	21068110	5420	5420	5420	5420	0
234	20240514	163600	21068110	5420	5420	5420	5420	0
235	20240514	163500	21068110	5420	5420	5420	5420	0
236	20240514	163400	21068110	5420	5420	5420	5420	0
237	20240514	163300	21068110	5420	5420	5420	5420	0
238	20240514	163200	21068110	5420	5420	5420	5420	0
239	20240514	163100	21068110	5420	5420	5420	5420	0
240	20240514	163000	21068110	5420	5420	5420	5420	0
241	20240514	162900	21068110	5420	5420	5420	5420	0
242	20240514	162800	21068110	5420	5420	5420	5420	44
243	20240514	162700	21068110	5420	5420	5420	5420	0
244	20240514	162600	21068110	5420	5420	5420	5420	0
245	20240514	162500	21068110	5420	5420	5420	5420	0
246	20240514	162400	21068110	5420	5420	5420	5420	0
247	20240514	162300	21068110	5420	5420	5420	5420	0
248	20240514	162200	21068110	5420	5420	5420	5420	0
249	20240514	162100	21068110	5420	5420	5420	5420	0
250	20240514	162000	21068110	5420	5420	5420	5420	0
251	20240514	161900	21068110	5420	5420	5420	5420	0
252	20240514	161800	21068110	5420	5420	5420	5420	0
253	20240514	161700	21068110	5420	5420	5420	5420	0
254	20240514	161600	21068110	5420	5420	5420	5420	0
255	20240514	161500	21068110	5420	5420	5420	5420	0
256	20240514	161400	21068110	5420	5420	5420	5420	0
257	20240514	161300	21068110	5420	5420	5420	5420	0
258	20240514	161200	21068110	5420	5420	5420	5420	0
259	20240514	161100	21068110	5420	5420	5420	5420	0
260	20240514	161000	21068110	5420	5420	5420	5420	0
261	20240514	160900	21068110	5420	5420	5420	5420	0
262	20240514	160800	21068110	5420	5420	5420	5420	0
263	20240514	160700	21068110	5420	5420	5420	5420	0
264	20240514	160600	21068110	5420	5420	5420	5420	0
265	20240514	160500	21068110	5420	5420	5420	5420	0
266	20240514	160400	21068110	5420	5420	5420	5420	0
267	20240514	160300	21068110	5420	5420	5420	5420	0
268	20240514	160200	21068110	5420	5420	5420	5420	0
269	20240514	160100	21068110	5420	5420	5420	5420	0
270	20240514	160000	21068110	5420	5420	5420	5420	0
271	20240514	155900	21068110	5420	5420	5420	5420	0
272	20240514	155800	21068110	5420	5420	5420	5420	44
273	20240514	155700	21068110	5420	5420	5420	5420	0
274	20240514	155600	21068110	5420	5420	5420	5420	0
275	20240514	155500	21068110	5420	5420	5420	5420	0
276	20240514	155400	21068110	5420	5420	5420	5420	0
277	20240514	155300	21068110	5420	5420	5420	5420	0
278	20240514	155200	21068110	5420	5420	5420	5420	0
279	20240514	155100	21068110	5420	5420	5420	5420	0
280	20240514	155000	21068110	5420	5420	5420	5420	0
281	20240514	154900	21068110	5420	5420	5420	5420	0
282	20240514	154800	21068110	5420	5420	5420	5420	0
283	20240514	154700	21068110	5420	5420	5420	5420	0
284	20240514	154600	21068110	5420	5420	5420	5420	0
285	20240514	154500	21068110	5420	5420	5420	5420	0
286	20240514	154400	21068110	5420	5420	5420	5420	0
287	20240514	154300	21068110	5420	5420	5420	5420	0
288	20240514	154200	21068110	5420	5420	5420	5420	0
289	20240514	154100	21068110	5420	5420	5420	5420	0
290	20240514	154000	21068110	5420	5420	5420	5420	0
291	20240514	153900	21068110	5420	5420	5420	5420	0
292	20240514	153800	21068110	5420	5420	5420	5420	0
293	20240514	153700	21068110	5420	5420	5420	5420	0
294	20240514	153600	21068110	5420	5420	5420	5420	0
295	20240514	153500	21068110	5420	5420	5420	5420	0
296	20240514	153400	21068110	5420	5420	5420	5420	0
297	20240514	153300	21068110	5420	5420	5420	5420	0
298	20240514	153200	21068110	5420	5420	5420	5420	0
299	20240514	153100	21068110	5420	5420	5420	5420	0
300	20240514	153000	21068110	5420	5420	5420	5420	44
301	20240514	152900	20829630	5420	5420	5420	5420	0
302	20240514	152800	20829630	5420	5420	5420	5420	0
303	20240514	152700	20829630	5420	5420	5420	5420	0
304	20240514	152600	20829630	5420	5420	5420	5420	0
305	20240514	152500	20829630	5420	5420	5420	5420	0
306	20240514	152400	20829630	5420	5420	5420	5420	0
307	20240514	152300	20829630	5420	5420	5420	5420	0
308	20240514	152200	20829630	5420	5420	5420	5420	0
309	20240514	152100	20829630	5420	5420	5420	5420	0
310	20240514	152000	20829630	5420	5420	5420	5420	0
311	20240514	151900	20829630	5420	5420	5420	5420	0
312	20240514	151800	20829630	5420	5420	5420	5420	0
313	20240514	151700	20829630	5420	5420	5420	5420	0
314	20240514	151600	20829630	5420	5420	5420	5420	0
315	20240514	151500	20829630	5420	5420	5420	5420	0
316	20240514	151400	20829630	5420	5420	5420	5420	0
317	20240514	151300	20829630	5420	5420	5420	5420	0
318	20240514	151200	20829630	5420	5420	5420	5420	0
319	20240514	151100	20829630	5420	5420	5420	5420	0
320	20240514	151000	20829630	5420	5420	5420	5420	0
321	20240514	150900	20829630	5420	5420	5420	5420	0
322	20240514	150800	20829630	5420	5420	5420	5420	248
323	20240514	150700	19485470	5420	5420	5420	5420	0
324	20240514	150600	19485470	5420	5420	5420	5420	0
325	20240514	150500	19485470	5420	5420	5420	5420	0
326	20240514	150400	19485470	5420	5420	5420	5420	0
327	20240514	150300	19485470	5420	5420	5420	5420	0
328	20240514	150200	19485470	5420	5420	5420	5420	0
329	20240514	150100	19485470	5420	5420	5420	5420	0
330	20240514	150000	19485470	5420	5420	5420	5420	0
331	20240514	145900	19485470	5420	5420	5420	5420	0
332	20240514	145800	19485470	5420	5420	5420	5420	0
333	20240514	145700	19485470	5420	5420	5420	5420	0
334	20240514	145600	19485470	5420	5420	5420	5420	0
335	20240514	145500	19485470	5420	5420	5420	5420	0
336	20240514	145400	19485470	5420	5420	5420	5420	0
337	20240514	145300	19485470	5420	5420	5420	5420	0
338	20240514	145200	19485470	5420	5420	5420	5420	0
339	20240514	145100	19485470	5420	5420	5420	5420	0
340	20240514	145000	19485470	5420	5420	5420	5420	0
341	20240514	144900	19485470	5420	5420	5420	5420	0
342	20240514	144800	19485470	5420	5420	5420	5420	0
343	20240514	144700	19485470	5420	5420	5420	5420	1
344	20240514	144600	19480050	5400	5400	5400	5400	0
345	20240514	144500	19480050	5400	5400	5400	5400	2
346	20240514	144400	19469250	5420	5420	5420	5420	0
347	20240514	144300	19469250	5420	5420	5420	5420	0
348	20240514	144200	19469250	5420	5420	5420	5420	0
349	20240514	144100	19469250	5420	5420	5420	5420	0
350	20240514	144000	19469250	5420	5420	5420	5420	0
351	20240514	143900	19469250	5420	5420	5420	5420	0
352	20240514	143800	19469250	5420	5420	5420	5420	0
353	20240514	143700	19469250	5420	5420	5420	5420	0
354	20240514	143600	19469250	5420	5420	5420	5420	1
355	20240514	143500	19463830	5420	5420	5420	5420	0
356	20240514	143400	19463830	5420	5420	5420	5420	0
357	20240514	143300	19463830	5420	5420	5420	5420	0
358	20240514	143200	19463830	5420	5420	5420	5420	0
359	20240514	143100	19463830	5420	5420	5420	5420	0
360	20240514	143000	19463830	5420	5420	5420	5420	0
361	20240514	142900	19463830	5420	5420	5420	5420	0
362	20240514	142800	19463830	5420	5420	5420	5420	0
363	20240514	142700	19463830	5420	5420	5420	5420	3
364	20240514	142600	19447570	5420	5420	5420	5420	0
365	20240514	142500	19447570	5420	5420	5420	5420	0
366	20240514	142400	19447570	5420	5420	5420	5420	0
367	20240514	142300	19447570	5420	5420	5420	5420	0
368	20240514	142200	19447570	5420	5420	5420	5420	0
369	20240514	142100	19447570	5420	5420	5420	5420	0
370	20240514	142000	19447570	5420	5420	5420	5420	0
371	20240514	141900	19447570	5420	5420	5420	5420	1
372	20240514	141800	19442150	5420	5420	5420	5420	6
373	20240514	141700	19409630	5420	5420	5420	5420	0
374	20240514	141600	19409630	5420	5420	5420	5420	0
375	20240514	141500	19409630	5420	5420	5420	5420	0
376	20240514	141400	19409630	5420	5420	5420	5420	0
377	20240514	141300	19409630	5420	5410	5420	5410	119
378	20240514	141200	18764740	5410	5410	5410	5410	0
379	20240514	141100	18764740	5410	5410	5410	5410	0
380	20240514	141000	18764740	5410	5410	5410	5410	1
381	20240514	140900	18759330	5400	5400	5400	5400	25
382	20240514	140800	18624330	5400	5400	5400	5400	0
383	20240514	140700	18624330	5400	5400	5400	5400	0
384	20240514	140600	18624330	5400	5400	5400	5400	0
385	20240514	140500	18624330	5400	5400	5400	5400	0
386	20240514	140400	18624330	5400	5400	5400	5400	0
387	20240514	140300	18624330	5400	5400	5400	5400	0
388	20240514	140200	18624330	5400	5400	5400	5400	0
389	20240514	140100	18624330	5400	5400	5400	5400	0
390	20240514	140000	18624330	5400	5400	5400	5400	0
391	20240514	135900	18624330	5400	5400	5400	5400	0
392	20240514	135800	18624330	5400	5400	5400	5400	0
393	20240514	135700	18624330	5400	5400	5400	5400	0
394	20240514	135600	18624330	5400	5400	5400	5400	0
395	20240514	135500	18624330	5400	5400	5400	5400	0
396	20240514	135400	18624330	5400	5400	5400	5400	0
397	20240514	135300	18624330	5400	5400	5400	5400	0
398	20240514	135200	18624330	5400	5400	5400	5400	0
399	20240514	135100	18624330	5400	5400	5400	5400	0
400	20240514	135000	18624330	5400	5400	5400	5400	0
401	20240514	134900	18624330	5400	5400	5400	5400	6
402	20240514	134800	18591930	5400	5400	5400	5400	0
403	20240514	134700	18591930	5400	5400	5400	5400	1
404	20240514	134600	18586530	5390	5390	5390	5390	0
405	20240514	134500	18586530	5390	5390	5390	5390	0
406	20240514	134400	18586530	5390	5390	5390	5390	28
407	20240514	134300	18435610	5400	5400	5400	5400	0
408	20240514	134200	18435610	5400	5400	5400	5400	0
409	20240514	134100	18435610	5400	5400	5400	5400	0
410	20240514	134000	18435610	5400	5400	5400	5400	0
411	20240514	133900	18435610	5400	5400	5400	5400	0
412	20240514	133800	18435610	5400	5400	5400	5400	0
413	20240514	133700	18435610	5400	5400	5400	5400	0
414	20240514	133600	18435610	5400	5400	5400	5400	0
415	20240514	133500	18435610	5400	5400	5400	5400	6
416	20240514	133400	18403210	5400	5400	5400	5400	0
417	20240514	133300	18403210	5400	5400	5400	5400	0
418	20240514	133200	18403210	5400	5400	5400	5400	0
419	20240514	133100	18403210	5400	5400	5400	5400	0
420	20240514	133000	18403210	5400	5400	5400	5400	0
421	20240514	132900	18403210	5400	5400	5400	5400	0
422	20240514	132800	18403210	5400	5400	5400	5400	0
423	20240514	132700	18403210	5400	5400	5400	5400	0
424	20240514	132600	18403210	5400	5400	5400	5400	0
425	20240514	132500	18403210	5400	5400	5400	5400	1
426	20240514	132400	18397810	5410	5410	5410	5410	0
427	20240514	132300	18397810	5410	5410	5410	5410	0
428	20240514	132200	18397810	5410	5410	5410	5410	0
429	20240514	132100	18397810	5410	5410	5410	5410	6
430	20240514	132000	18365350	5410	5410	5410	5410	0
431	20240514	131900	18365350	5410	5410	5410	5410	0
432	20240514	131800	18365350	5410	5410	5410	5410	0
433	20240514	131700	18365350	5410	5410	5410	5410	0
434	20240514	131600	18365350	5410	5410	5410	5410	0
435	20240514	131500	18365350	5410	5410	5410	5410	0
436	20240514	131400	18365350	5410	5410	5410	5410	0
437	20240514	131300	18365350	5410	5410	5410	5410	0
438	20240514	131200	18365350	5410	5410	5410	5410	0
439	20240514	131100	18365350	5410	5410	5410	5410	0
440	20240514	131000	18365350	5410	5410	5410	5410	0
441	20240514	130900	18365350	5410	5410	5410	5410	0
442	20240514	130800	18365350	5410	5410	5410	5410	0
443	20240514	130700	18365350	5410	5410	5410	5410	6
444	20240514	130600	18332890	5390	5390	5390	5390	0
445	20240514	130500	18332890	5390	5390	5390	5390	0
446	20240514	130400	18332890	5390	5390	5390	5390	206
447	20240514	130300	17222550	5410	5410	5410	5410	1
448	20240514	130200	17217140	5390	5390	5390	5390	0
449	20240514	130100	17217140	5390	5390	5390	5390	0
450	20240514	130000	17217140	5390	5390	5390	5390	0
451	20240514	125900	17217140	5390	5390	5390	5390	200
452	20240514	125800	16139140	5420	5420	5420	5420	0
453	20240514	125700	16139140	5420	5420	5420	5420	0
454	20240514	125600	16139140	5420	5420	5420	5420	0
455	20240514	125500	16139140	5420	5420	5420	5420	0
456	20240514	125400	16139140	5420	5420	5420	5420	0
457	20240514	125300	16139140	5420	5400	5420	5400	6
458	20240514	125200	16106660	5400	5400	5400	5400	0
459	20240514	125100	16106660	5400	5400	5400	5400	0
460	20240514	125000	16106660	5400	5400	5400	5400	0
461	20240514	124900	16106660	5400	5400	5400	5400	0
462	20240514	124800	16106660	5400	5400	5400	5400	0
463	20240514	124700	16106660	5400	5400	5400	5400	0
464	20240514	124600	16106660	5400	5400	5400	5400	0
465	20240514	124500	16106660	5400	5400	5400	5400	1
466	20240514	124400	16101260	5390	5390	5390	5390	35
467	20240514	124300	15912610	5390	5390	5390	5390	0
468	20240514	124200	15912610	5390	5390	5390	5390	400
469	20240514	124100	13756610	5400	5410	5410	5400	497
470	20240514	124000	11072800	5420	5420	5420	5420	0
471	20240514	123900	11072800	5420	5420	5420	5420	6
472	20240514	123800	11040280	5410	5410	5410	5410	0
473	20240514	123700	11040280	5410	5410	5410	5410	0
474	20240514	123600	11040280	5410	5410	5410	5410	0
475	20240514	123500	11040280	5410	5410	5410	5410	0
476	20240514	123400	11040280	5410	5410	5410	5410	0
477	20240514	123300	11040280	5410	5410	5410	5410	0
478	20240514	123200	11040280	5410	5410	5410	5410	0
479	20240514	123100	11040280	5410	5410	5410	5410	0
480	20240514	123000	11040280	5410	5410	5410	5410	2
481	20240514	122900	11029460	5420	5420	5420	5420	0
482	20240514	122800	11029460	5420	5420	5420	5420	0
483	20240514	122700	11029460	5420	5420	5420	5420	0
484	20240514	122600	11029460	5420	5420	5420	5420	0
485	20240514	122500	11029460	5420	5420	5420	5420	6
486	20240514	122400	10996940	5420	5420	5420	5420	1
487	20240514	122300	10991520	5420	5420	5420	5420	0
488	20240514	122200	10991520	5420	5420	5420	5420	0
489	20240514	122100	10991520	5420	5420	5420	5420	0
490	20240514	122000	10991520	5420	5420	5420	5420	0
491	20240514	121900	10991520	5420	5420	5420	5420	0
492	20240514	121800	10991520	5420	5420	5420	5420	0
493	20240514	121700	10991520	5420	5420	5420	5420	0
494	20240514	121600	10991520	5420	5420	5420	5420	0
495	20240514	121500	10991520	5420	5420	5420	5420	0
496	20240514	121400	10991520	5420	5420	5420	5420	1
497	20240514	121300	10986100	5420	5420	5420	5420	0
498	20240514	121200	10986100	5420	5420	5420	5420	0
499	20240514	121100	10986100	5420	5420	5420	5420	6
500	20240514	121000	10953580	5420	5420	5420	5420	0
501	20240514	120900	10953580	5420	5420	5420	5420	0
502	20240514	120800	10953580	5420	5420	5420	5420	0
503	20240514	120700	10953580	5420	5420	5420	5420	0
504	20240514	120600	10953580	5420	5420	5420	5420	0
505	20240514	120500	10953580	5420	5420	5420	5420	0
506	20240514	120400	10953580	5420	5420	5420	5420	0
507	20240514	120300	10953580	5420	5420	5420	5420	0
508	20240514	120200	10953580	5420	5420	5420	5420	0
509	20240514	120100	10953580	5420	5420	5420	5420	0
510	20240514	120000	10953580	5420	5420	5420	5420	0
511	20240514	115900	10953580	5420	5420	5420	5420	0
512	20240514	115800	10953580	5420	5420	5420	5420	0
513	20240514	115700	10953580	5420	5420	5420	5420	6
514	20240514	115600	10921060	5420	5420	5420	5420	0
515	20240514	115500	10921060	5420	5420	5420	5420	0
516	20240514	115400	10921060	5420	5420	5420	5420	0
517	20240514	115300	10921060	5420	5420	5420	5420	0
518	20240514	115200	10921060	5420	5420	5420	5420	0
519	20240514	115100	10921060	5420	5420	5420	5420	0
520	20240514	115000	10921060	5420	5420	5420	5420	1
521	20240514	114900	10915640	5400	5400	5400	5400	0
522	20240514	114800	10915640	5400	5400	5400	5400	0
523	20240514	114700	10915640	5400	5400	5400	5400	179
524	20240514	114600	9949040	5420	5420	5420	5420	0
525	20240514	114500	9949040	5420	5420	5420	5420	0
526	20240514	114400	9949040	5420	5420	5420	5420	0
527	20240514	114300	9949040	5420	5420	5420	5420	7
528	20240514	114200	9911100	5400	5400	5400	5400	1
529	20240514	114100	9905700	5420	5420	5420	5420	0
530	20240514	114000	9905700	5420	5420	5420	5420	0
531	20240514	113900	9905700	5420	5420	5420	5420	0
532	20240514	113800	9905700	5420	5420	5420	5420	0
533	20240514	113700	9905700	5420	5420	5420	5420	0
534	20240514	113600	9905700	5420	5420	5420	5420	0
535	20240514	113500	9905700	5420	5420	5420	5420	0
536	20240514	113400	9905700	5420	5420	5420	5420	0
537	20240514	113300	9905700	5420	5420	5420	5420	0
538	20240514	113200	9905700	5420	5420	5420	5420	0
539	20240514	113100	9905700	5420	5420	5420	5420	0
540	20240514	113000	9905700	5420	5420	5420	5420	0
541	20240514	112900	9905700	5420	5420	5420	5420	7
542	20240514	112800	9867760	5420	5420	5420	5420	0
543	20240514	112700	9867760	5420	5420	5420	5420	0
544	20240514	112600	9867760	5420	5420	5420	5420	0
545	20240514	112500	9867760	5420	5420	5420	5420	0
546	20240514	112400	9867760	5420	5420	5420	5420	0
547	20240514	112300	9867760	5420	5420	5420	5420	0
548	20240514	112200	9867760	5420	5420	5420	5420	0
549	20240514	112100	9867760	5420	5420	5420	5420	0
550	20240514	112000	9867760	5420	5420	5420	5420	0
551	20240514	111900	9867760	5420	5420	5420	5420	0
552	20240514	111800	9867760	5420	5420	5420	5420	0
553	20240514	111700	9867760	5420	5420	5420	5420	0
554	20240514	111600	9867760	5420	5420	5420	5420	0
555	20240514	111500	9867760	5420	5420	5420	5420	7
556	20240514	111400	9829820	5420	5420	5420	5420	0
557	20240514	111300	9829820	5420	5420	5420	5420	0
558	20240514	111200	9829820	5420	5420	5420	5420	0
559	20240514	111100	9829820	5420	5420	5420	5420	10
560	20240514	111000	9775620	5420	5420	5420	5420	0
561	20240514	110900	9775620	5420	5420	5420	5420	0
562	20240514	110800	9775620	5420	5420	5420	5420	0
563	20240514	110700	9775620	5420	5420	5420	5420	0
564	20240514	110600	9775620	5420	5420	5420	5420	0
565	20240514	110500	9775620	5420	5420	5420	5420	0
566	20240514	110400	9775620	5420	5420	5420	5420	0
567	20240514	110300	9775620	5420	5420	5420	5420	0
568	20240514	110200	9775620	5420	5420	5420	5420	0
569	20240514	110100	9775620	5420	5410	5420	5410	7
570	20240514	110000	9737720	5410	5410	5410	5410	0
571	20240514	105900	9737720	5410	5410	5410	5410	0
572	20240514	105800	9737720	5410	5410	5410	5410	0
573	20240514	105700	9737720	5410	5410	5410	5410	400
574	20240514	105600	7573720	5410	5410	5410	5410	0
575	20240514	105500	7573720	5410	5410	5410	5410	0
576	20240514	105400	7573720	5410	5410	5410	5410	0
577	20240514	105300	7573720	5410	5410	5410	5410	0
578	20240514	105200	7573720	5410	5410	5410	5410	0
579	20240514	105100	7573720	5410	5410	5410	5410	0
580	20240514	105000	7573720	5410	5410	5410	5410	0
581	20240514	104900	7573720	5410	5410	5410	5410	0
582	20240514	104800	7573720	5410	5410	5410	5410	0
583	20240514	104700	7573720	5410	5410	5410	5410	7
584	20240514	104600	7535850	5410	5410	5410	5410	0
585	20240514	104500	7535850	5410	5410	5410	5410	0
586	20240514	104400	7535850	5410	5410	5410	5410	0
587	20240514	104300	7535850	5410	5410	5410	5410	0
588	20240514	104200	7535850	5410	5410	5410	5410	60
589	20240514	104100	7211250	5410	5410	5410	5410	0
590	20240514	104000	7211250	5410	5410	5410	5410	0
591	20240514	103900	7211250	5410	5410	5410	5410	0
592	20240514	103800	7211250	5410	5410	5410	5410	0
593	20240514	103700	7211250	5410	5410	5410	5410	0
594	20240514	103600	7211250	5410	5410	5410	5410	0
595	20240514	103500	7211250	5410	5410	5410	5410	0
596	20240514	103400	7211250	5410	5410	5410	5410	1
597	20240514	103300	7205840	5410	5410	5410	5410	7
598	20240514	103200	7167970	5410	5410	5410	5410	0
599	20240514	103100	7167970	5410	5410	5410	5410	0
600	20240514	103000	7167970	5410	5410	5410	5410	0
601	20240514	102900	7167970	5410	5410	5410	5410	0
602	20240514	102800	7167970	5410	5410	5410	5410	0
603	20240514	102700	7167970	5410	5410	5410	5410	0
604	20240514	102600	7167970	5410	5410	5410	5410	0
605	20240514	102500	7167970	5410	5410	5410	5410	0
606	20240514	102400	7167970	5410	5410	5410	5410	0
607	20240514	102300	7167970	5410	5410	5410	5410	0
608	20240514	102200	7167970	5410	5410	5410	5410	0
609	20240514	102100	7167970	5410	5410	5410	5410	0
610	20240514	102000	7167970	5410	5410	5410	5410	0
611	20240514	101900	7167970	5410	5410	5410	5410	7
612	20240514	101800	7130100	5410	5410	5410	5410	0
613	20240514	101700	7130100	5410	5410	5410	5410	0
614	20240514	101600	7130100	5410	5410	5410	5410	0
615	20240514	101500	7130100	5410	5410	5410	5410	0
616	20240514	101400	7130100	5410	5410	5410	5410	0
617	20240514	101300	7130100	5410	5410	5410	5410	0
618	20240514	101200	7130100	5410	5410	5410	5410	0
619	20240514	101100	7130100	5410	5410	5410	5410	1
620	20240514	101000	7124690	5400	5400	5400	5400	0
621	20240514	100900	7124690	5400	5400	5400	5400	0
622	20240514	100800	7124690	5400	5400	5400	5400	0
623	20240514	100700	7124690	5400	5400	5400	5400	0
624	20240514	100600	7124690	5400	5400	5400	5400	0
625	20240514	100500	7124690	5400	5410	5410	5400	27
626	20240514	100400	6978820	5400	5410	5410	5400	2
627	20240514	100300	6968010	5410	5410	5410	5410	12
628	20240514	100200	6903090	5410	5410	5410	5410	0
629	20240514	100100	6903090	5410	5410	5410	5410	2
630	20240514	100000	6892270	5410	5410	5410	5410	0
631	20240514	095900	6892270	5410	5410	5410	5410	0
632	20240514	095800	6892270	5410	5410	5410	5410	0
633	20240514	095700	6892270	5410	5410	5410	5410	0
634	20240514	095600	6892270	5410	5410	5410	5410	0
635	20240514	095500	6892270	5410	5410	5410	5410	22
636	20240514	095400	6773250	5410	5410	5410	5410	1
637	20240514	095300	6767840	5410	5410	5410	5410	1
638	20240514	095200	6762430	5410	5410	5410	5410	1
639	20240514	095100	6757020	5410	5410	5410	5410	7
640	20240514	095000	6719150	5400	5400	5400	5400	3
641	20240514	094900	6702950	5410	5410	5410	5410	0
642	20240514	094800	6702950	5410	5410	5410	5410	0
643	20240514	094700	6702950	5410	5410	5410	5410	0
644	20240514	094600	6702950	5410	5410	5410	5410	0
645	20240514	094500	6702950	5410	5410	5410	5410	0
646	20240514	094400	6702950	5410	5410	5410	5410	0
647	20240514	094300	6702950	5410	5410	5410	5410	0
648	20240514	094200	6702950	5410	5410	5410	5410	0
649	20240514	094100	6702950	5410	5410	5410	5410	0
650	20240514	094000	6702950	5410	5410	5410	5410	0
651	20240514	093900	6702950	5410	5410	5410	5410	0
652	20240514	093800	6702950	5410	5410	5410	5410	0
653	20240514	093700	6702950	5410	5410	5410	5410	7
654	20240514	093600	6665080	5400	5400	5400	5400	0
655	20240514	093500	6665080	5400	5400	5400	5400	0
656	20240514	093400	6665080	5400	5400	5400	5400	165
657	20240514	093300	5774080	5400	5400	5400	5400	0
658	20240514	093200	5774080	5400	5400	5400	5400	0
659	20240514	093100	5774080	5400	5400	5400	5400	0
660	20240514	093000	5774080	5400	5400	5400	5400	0
661	20240514	092900	5774080	5400	5400	5400	5400	0
662	20240514	092800	5774080	5400	5400	5400	5400	10
663	20240514	092700	5720080	5420	5420	5420	5420	36
664	20240514	092600	5524960	5420	5420	5420	5420	0
665	20240514	092500	5524960	5420	5420	5420	5420	0
666	20240514	092400	5524960	5420	5420	5420	5420	0
667	20240514	092300	5524960	5420	5420	5420	5420	7
668	20240514	092200	5487020	5400	5400	5400	5400	4
669	20240514	092100	5465420	5400	5400	5400	5400	16
670	20240514	092000	5379020	5390	5390	5390	5390	0
671	20240514	091900	5379020	5390	5390	5390	5390	655
672	20240514	091800	1848570	5370	5370	5370	5370	0
673	20240514	091700	1848570	5370	5390	5390	5370	317
674	20240514	091600	140140	5390	5390	5390	5390	1
675	20240514	091500	134750	5390	5390	5390	5390	10
676	20240514	091400	80850	5390	5390	5390	5390	0
677	20240514	091300	80850	5390	5390	5390	5390	0
678	20240514	091200	80850	5390	5390	5390	5390	0
679	20240514	091100	80850	5390	5390	5390	5390	0
680	20240514	091000	80850	5390	5390	5390	5390	0
681	20240514	090900	80850	5390	5390	5390	5390	0
682	20240514	090800	80850	5390	5390	5390	5390	0
683	20240514	090700	80850	5390	5390	5390	5390	3
684	20240514	090600	64680	5390	5390	5390	5390	1
685	20240514	090500	59290	5390	5390	5390	5390	0
686	20240514	090400	59290	5390	5390	5390	5390	0
687	20240514	090300	59290	5390	5390	5390	5390	0
688	20240514	090200	59290	5390	5390	5390	5390	0
689	20240514	090100	59290	5390	5390	5390	5390	0
690	20240514	090000	59290	5390	5390	5390	5390	11