KissMeData/008420/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	185000	108826635	2930	2930	2930	2930	1359
3	20240522	184900	108826635	2930	2930	2930	2930	0
4	20240522	184800	108826635	2930	2930	2930	2930	0
5	20240522	184700	108826635	2930	2930	2930	2930	0
6	20240522	184600	108826635	2930	2930	2930	2930	0
7	20240522	184500	108826635	2930	2930	2930	2930	0
8	20240522	184400	108826635	2930	2930	2930	2930	0
9	20240522	184300	108826635	2930	2930	2930	2930	0
10	20240522	184200	108826635	2930	2930	2930	2930	0
11	20240522	184100	108826635	2930	2930	2930	2930	0
12	20240522	184000	108826635	2930	2930	2930	2930	0
13	20240522	183900	108826635	2930	2930	2930	2930	0
14	20240522	183800	108826635	2930	2930	2930	2930	0
15	20240522	183700	108826635	2930	2930	2930	2930	0
16	20240522	183600	108826635	2930	2930	2930	2930	0
17	20240522	183500	108826635	2930	2930	2930	2930	0
18	20240522	183400	108826635	2930	2930	2930	2930	0
19	20240522	183300	108826635	2930	2930	2930	2930	0
20	20240522	183200	108826635	2930	2930	2930	2930	0
21	20240522	183100	108826635	2930	2930	2930	2930	0
22	20240522	183000	108826635	2930	2930	2930	2930	0
23	20240522	182900	108826635	2930	2930	2930	2930	0
24	20240522	182800	108826635	2930	2930	2930	2930	0
25	20240522	182700	108826635	2930	2930	2930	2930	0
26	20240522	182600	108826635	2930	2930	2930	2930	0
27	20240522	182500	108826635	2930	2930	2930	2930	0
28	20240522	182400	108826635	2930	2930	2930	2930	0
29	20240522	182300	108826635	2930	2930	2930	2930	0
30	20240522	182200	108826635	2930	2930	2930	2930	0
31	20240522	182100	108826635	2930	2930	2930	2930	0
32	20240522	182000	108826635	2930	2930	2930	2930	1359
33	20240522	181900	108826635	2930	2930	2930	2930	0
34	20240522	181800	108826635	2930	2930	2930	2930	0
35	20240522	181700	108826635	2930	2930	2930	2930	0
36	20240522	181600	108826635	2930	2930	2930	2930	0
37	20240522	181500	108826635	2930	2930	2930	2930	0
38	20240522	181400	108826635	2930	2930	2930	2930	0
39	20240522	181300	108826635	2930	2930	2930	2930	0
40	20240522	181200	108826635	2930	2930	2930	2930	0
41	20240522	181100	108826635	2930	2930	2930	2930	0
42	20240522	181000	108826635	2930	2930	2930	2930	0
43	20240522	180900	108826635	2930	2930	2930	2930	0
44	20240522	180800	108826635	2930	2930	2930	2930	0
45	20240522	180700	108826635	2930	2930	2930	2930	0
46	20240522	180600	108826635	2930	2930	2930	2930	0
47	20240522	180500	108826635	2930	2930	2930	2930	0
48	20240522	180400	108826635	2930	2930	2930	2930	0
49	20240522	180300	108826635	2930	2930	2930	2930	0
50	20240522	180200	108826635	2930	2930	2930	2930	0
51	20240522	180100	108826635	2930	2930	2930	2930	0
52	20240522	180000	108826635	2930	2930	2930	2930	0
53	20240522	175900	108826635	2930	2930	2930	2930	0
54	20240522	175800	108826635	2930	2930	2930	2930	0
55	20240522	175700	108826635	2930	2930	2930	2930	0
56	20240522	175600	108826635	2930	2930	2930	2930	0
57	20240522	175500	108826635	2930	2930	2930	2930	0
58	20240522	175400	108826635	2930	2930	2930	2930	0
59	20240522	175300	108826635	2930	2930	2930	2930	0
60	20240522	175200	108826635	2930	2930	2930	2930	0
61	20240522	175100	108826635	2930	2930	2930	2930	0
62	20240522	175000	108826635	2930	2930	2930	2930	1359
63	20240522	174900	108826635	2930	2930	2930	2930	0
64	20240522	174800	108826635	2930	2930	2930	2930	0
65	20240522	174700	108826635	2930	2930	2930	2930	0
66	20240522	174600	108826635	2930	2930	2930	2930	0
67	20240522	174500	108826635	2930	2930	2930	2930	0
68	20240522	174400	108826635	2930	2930	2930	2930	0
69	20240522	174300	108826635	2930	2930	2930	2930	0
70	20240522	174200	108826635	2930	2930	2930	2930	0
71	20240522	174100	108826635	2930	2930	2930	2930	0
72	20240522	174000	108826635	2930	2930	2930	2930	0
73	20240522	173900	108826635	2930	2930	2930	2930	0
74	20240522	173800	108826635	2930	2930	2930	2930	0
75	20240522	173700	108826635	2930	2930	2930	2930	0
76	20240522	173600	108826635	2930	2930	2930	2930	0
77	20240522	173500	108826635	2930	2930	2930	2930	0
78	20240522	173400	108826635	2930	2930	2930	2930	0
79	20240522	173300	108826635	2930	2930	2930	2930	0
80	20240522	173200	108826635	2930	2930	2930	2930	0
81	20240522	173100	108826635	2930	2930	2930	2930	0
82	20240522	173000	108826635	2930	2930	2930	2930	0
83	20240522	172900	108826635	2930	2930	2930	2930	0
84	20240522	172800	108826635	2930	2930	2930	2930	0
85	20240522	172700	108826635	2930	2930	2930	2930	0
86	20240522	172600	108826635	2930	2930	2930	2930	0
87	20240522	172500	108826635	2930	2930	2930	2930	0
88	20240522	172400	108826635	2930	2930	2930	2930	0
89	20240522	172300	108826635	2930	2930	2930	2930	0
90	20240522	172200	108826635	2930	2930	2930	2930	0
91	20240522	172100	108826635	2930	2930	2930	2930	0
92	20240522	172000	108826635	2930	2930	2930	2930	1359
93	20240522	171900	108826635	2930	2930	2930	2930	0
94	20240522	171800	108826635	2930	2930	2930	2930	0
95	20240522	171700	108826635	2930	2930	2930	2930	0
96	20240522	171600	108826635	2930	2930	2930	2930	0
97	20240522	171500	108826635	2930	2930	2930	2930	0
98	20240522	171400	108826635	2930	2930	2930	2930	0
99	20240522	171300	108826635	2930	2930	2930	2930	0
100	20240522	171200	108826635	2930	2930	2930	2930	0
101	20240522	171100	108826635	2930	2930	2930	2930	0
102	20240522	171000	108826635	2930	2930	2930	2930	0
103	20240522	170900	108826635	2930	2930	2930	2930	0
104	20240522	170800	108826635	2930	2930	2930	2930	0
105	20240522	170700	108826635	2930	2930	2930	2930	0
106	20240522	170600	108826635	2930	2930	2930	2930	0
107	20240522	170500	108826635	2930	2930	2930	2930	0
108	20240522	170400	108826635	2930	2930	2930	2930	0
109	20240522	170300	108826635	2930	2930	2930	2930	0
110	20240522	170200	108826635	2930	2930	2930	2930	0
111	20240522	170100	108826635	2930	2930	2930	2930	0
112	20240522	170000	108826635	2930	2930	2930	2930	0
113	20240522	165900	108826635	2930	2930	2930	2930	0
114	20240522	165800	108826635	2930	2930	2930	2930	0
115	20240522	165700	108826635	2930	2930	2930	2930	0
116	20240522	165600	108826635	2930	2930	2930	2930	0
117	20240522	165500	108826635	2930	2930	2930	2930	0
118	20240522	165400	108826635	2930	2930	2930	2930	0
119	20240522	165300	108826635	2930	2930	2930	2930	0
120	20240522	165200	108826635	2930	2930	2930	2930	0
121	20240522	165100	108826635	2930	2930	2930	2930	0
122	20240522	165000	108826635	2930	2930	2930	2930	1359
123	20240522	164900	108826635	2930	2930	2930	2930	0
124	20240522	164800	108826635	2930	2930	2930	2930	0
125	20240522	164700	108826635	2930	2930	2930	2930	0
126	20240522	164600	108826635	2930	2930	2930	2930	0
127	20240522	164500	108826635	2930	2930	2930	2930	0
128	20240522	164400	108826635	2930	2930	2930	2930	0
129	20240522	164300	108826635	2930	2930	2930	2930	0
130	20240522	164200	108826635	2930	2930	2930	2930	0
131	20240522	164100	108826635	2930	2930	2930	2930	0
132	20240522	164000	108826635	2930	2930	2930	2930	0
133	20240522	163900	108826635	2930	2930	2930	2930	0
134	20240522	163800	108826635	2930	2930	2930	2930	0
135	20240522	163700	108826635	2930	2930	2930	2930	0
136	20240522	163600	108826635	2930	2930	2930	2930	0
137	20240522	163500	108826635	2930	2930	2930	2930	0
138	20240522	163400	108826635	2930	2930	2930	2930	0
139	20240522	163300	108826635	2930	2930	2930	2930	0
140	20240522	163200	108826635	2930	2930	2930	2930	0
141	20240522	163100	108826635	2930	2930	2930	2930	0
142	20240522	163000	108826635	2930	2930	2930	2930	0
143	20240522	162900	108826635	2930	2930	2930	2930	0
144	20240522	162800	108826635	2930	2930	2930	2930	0
145	20240522	162700	108826635	2930	2930	2930	2930	0
146	20240522	162600	108826635	2930	2930	2930	2930	0
147	20240522	162500	108826635	2930	2930	2930	2930	0
148	20240522	162400	108826635	2930	2930	2930	2930	0
149	20240522	162300	108826635	2930	2930	2930	2930	0
150	20240522	162200	108826635	2930	2930	2930	2930	0
151	20240522	162100	108826635	2930	2930	2930	2930	0
152	20240522	162000	108826635	2930	2930	2930	2930	1359
153	20240522	161900	108826635	2930	2930	2930	2930	0
154	20240522	161800	108826635	2930	2930	2930	2930	0
155	20240522	161700	108826635	2930	2930	2930	2930	0
156	20240522	161600	108826635	2930	2930	2930	2930	0
157	20240522	161500	108826635	2930	2930	2930	2930	0
158	20240522	161400	108826635	2930	2930	2930	2930	0
159	20240522	161300	108826635	2930	2930	2930	2930	0
160	20240522	161200	108826635	2930	2930	2930	2930	0
161	20240522	161100	108826635	2930	2930	2930	2930	0
162	20240522	161000	108826635	2930	2930	2930	2930	0
163	20240522	160900	108826635	2930	2930	2930	2930	0
164	20240522	160800	108826635	2930	2930	2930	2930	0
165	20240522	160700	108826635	2930	2930	2930	2930	0
166	20240522	160600	108826635	2930	2930	2930	2930	0
167	20240522	160500	108826635	2930	2930	2930	2930	0
168	20240522	160400	108826635	2930	2930	2930	2930	0
169	20240522	160300	108826635	2930	2930	2930	2930	0
170	20240522	160200	108826635	2930	2930	2930	2930	0
171	20240522	160100	108826635	2930	2930	2930	2930	0
172	20240522	160000	108826635	2930	2930	2930	2930	0
173	20240522	155900	108826635	2930	2930	2930	2930	0
174	20240522	155800	108826635	2930	2930	2930	2930	0
175	20240522	155700	108826635	2930	2930	2930	2930	0
176	20240522	155600	108826635	2930	2930	2930	2930	0
177	20240522	155500	108826635	2930	2930	2930	2930	0
178	20240522	155400	108826635	2930	2930	2930	2930	0
179	20240522	155300	108826635	2930	2930	2930	2930	0
180	20240522	155200	108826635	2930	2930	2930	2930	0
181	20240522	155100	108826635	2930	2930	2930	2930	0
182	20240522	155000	108826635	2930	2930	2930	2930	1359
183	20240522	154900	108826635	2930	2930	2930	2930	0
184	20240522	154800	108826635	2930	2930	2930	2930	0
185	20240522	154700	108826635	2930	2930	2930	2930	0
186	20240522	154600	108826635	2930	2930	2930	2930	0
187	20240522	154500	108826635	2930	2930	2930	2930	0
188	20240522	154400	108826635	2930	2930	2930	2930	0
189	20240522	154300	108826635	2930	2930	2930	2930	0
190	20240522	154200	108826635	2930	2930	2930	2930	0
191	20240522	154100	108826635	2930	2930	2930	2930	0
192	20240522	154000	108826635	2930	2930	2930	2930	0
193	20240522	153900	108826635	2930	2930	2930	2930	0
194	20240522	153800	108826635	2930	2930	2930	2930	0
195	20240522	153700	108826635	2930	2930	2930	2930	0
196	20240522	153600	108826635	2930	2930	2930	2930	0
197	20240522	153500	108826635	2930	2930	2930	2930	0
198	20240522	153400	108826635	2930	2930	2930	2930	0
199	20240522	153300	108826635	2930	2930	2930	2930	0
200	20240522	153200	108826635	2930	2930	2930	2930	0
201	20240522	153100	108826635	2930	2930	2930	2930	0
202	20240522	153000	108826635	2930	2930	2930	2930	1359
203	20240522	152900	104844765	2920	2920	2920	2920	0
204	20240522	152800	104844765	2920	2920	2920	2920	0
205	20240522	152700	104844765	2920	2920	2920	2920	0
206	20240522	152600	104844765	2920	2920	2920	2920	0
207	20240522	152500	104844765	2920	2920	2920	2920	0
208	20240522	152400	104844765	2920	2920	2920	2920	0
209	20240522	152300	104844765	2920	2920	2920	2920	0
210	20240522	152200	104844765	2920	2920	2920	2920	0
211	20240522	152100	104844765	2920	2920	2920	2920	0
212	20240522	152000	104844765	2920	2920	2920	2920	0
213	20240522	151900	104844765	2920	2920	2920	2920	0
214	20240522	151800	104844765	2920	2920	2920	2920	35
215	20240522	151700	104742565	2920	2920	2920	2920	0
216	20240522	151600	104742565	2920	2910	2920	2910	7
217	20240522	151500	104722180	2915	2915	2915	2915	1
218	20240522	151400	104719265	2915	2915	2915	2915	0
219	20240522	151300	104719265	2915	2915	2915	2915	5
220	20240522	151200	104704690	2910	2910	2910	2910	0
221	20240522	151100	104704690	2910	2905	2910	2905	752
222	20240522	151000	102518370	2905	2905	2905	2905	58
223	20240522	150900	102349880	2910	2910	2910	2910	0
224	20240522	150800	102349880	2910	2910	2910	2910	30
225	20240522	150700	102262580	2905	2910	2910	2905	124
226	20240522	150600	101901860	2905	2910	2910	2905	1462
227	20240522	150500	97651595	2910	2910	2910	2910	10
228	20240522	150400	97622495	2910	2910	2910	2910	0
229	20240522	150300	97622495	2910	2915	2915	2910	137
230	20240522	150200	97223440	2920	2920	2920	2920	0
231	20240522	150100	97223440	2920	2915	2920	2915	13
232	20240522	150000	97185510	2915	2915	2915	2915	0
233	20240522	145900	97185510	2915	2915	2915	2915	0
234	20240522	145800	97185510	2915	2915	2915	2915	0
235	20240522	145700	97185510	2915	2915	2915	2915	0
236	20240522	145600	97185510	2915	2915	2915	2915	0
237	20240522	145500	97185510	2915	2915	2915	2915	0
238	20240522	145400	97185510	2915	2915	2915	2915	1
239	20240522	145300	97182595	2910	2910	2910	2910	0
240	20240522	145200	97182595	2910	2910	2910	2910	0
241	20240522	145100	97182595	2910	2910	2910	2910	0
242	20240522	145000	97182595	2910	2910	2910	2910	0
243	20240522	144900	97182595	2910	2910	2910	2910	0
244	20240522	144800	97182595	2910	2910	2910	2910	0
245	20240522	144700	97182595	2910	2910	2910	2910	0
246	20240522	144600	97182595	2910	2910	2910	2910	0
247	20240522	144500	97182595	2910	2910	2910	2910	0
248	20240522	144400	97182595	2910	2910	2910	2910	0
249	20240522	144300	97182595	2910	2910	2910	2910	500
250	20240522	144200	95727595	2925	2925	2925	2925	1000
251	20240522	144100	92802595	2910	2910	2910	2910	700
252	20240522	144000	90765595	2910	2910	2910	2910	604
253	20240522	143900	89007955	2910	2910	2910	2910	0
254	20240522	143800	89007955	2910	2910	2910	2910	0
255	20240522	143700	89007955	2910	2910	2910	2910	210
256	20240522	143600	88396855	2910	2910	2910	2910	0
257	20240522	143500	88396855	2910	2910	2910	2910	0
258	20240522	143400	88396855	2910	2910	2910	2910	0
259	20240522	143300	88396855	2910	2910	2910	2910	0
260	20240522	143200	88396855	2910	2910	2910	2910	0
261	20240522	143100	88396855	2910	2910	2910	2910	0
262	20240522	143000	88396855	2910	2910	2910	2910	0
263	20240522	142900	88396855	2910	2910	2910	2910	120
264	20240522	142800	88047655	2910	2910	2910	2910	0
265	20240522	142700	88047655	2910	2910	2910	2910	0
266	20240522	142600	88047655	2910	2910	2910	2910	0
267	20240522	142500	88047655	2910	2910	2910	2910	0
268	20240522	142400	88047655	2910	2910	2910	2910	0
269	20240522	142300	88047655	2910	2910	2910	2910	0
270	20240522	142200	88047655	2910	2910	2910	2910	0
271	20240522	142100	88047655	2910	2910	2910	2910	0
272	20240522	142000	88047655	2910	2910	2910	2910	0
273	20240522	141900	88047655	2910	2910	2910	2910	0
274	20240522	141800	88047655	2910	2910	2910	2910	0
275	20240522	141700	88047655	2910	2910	2910	2910	0
276	20240522	141600	88047655	2910	2910	2910	2910	0
277	20240522	141500	88047655	2910	2910	2910	2910	0
278	20240522	141400	88047655	2910	2910	2910	2910	0
279	20240522	141300	88047655	2910	2910	2910	2910	0
280	20240522	141200	88047655	2910	2910	2910	2910	0
281	20240522	141100	88047655	2910	2910	2910	2910	0
282	20240522	141000	88047655	2910	2910	2910	2910	0
283	20240522	140900	88047655	2910	2910	2910	2910	0
284	20240522	140800	88047655	2910	2910	2910	2910	0
285	20240522	140700	88047655	2910	2910	2910	2910	0
286	20240522	140600	88047655	2910	2910	2910	2910	0
287	20240522	140500	88047655	2910	2910	2910	2910	1000
288	20240522	140400	85137655	2915	2915	2915	2915	0
289	20240522	140300	85137655	2915	2915	2915	2915	200
290	20240522	140200	84554655	2915	2915	2915	2915	120
291	20240522	140100	84204855	2915	2915	2915	2915	0
292	20240522	140000	84204855	2915	2915	2915	2915	0
293	20240522	135900	84204855	2915	2915	2915	2915	0
294	20240522	135800	84204855	2915	2915	2915	2915	0
295	20240522	135700	84204855	2915	2915	2915	2915	63
296	20240522	135600	84021210	2915	2915	2915	2915	0
297	20240522	135500	84021210	2915	2915	2915	2915	0
298	20240522	135400	84021210	2915	2915	2915	2915	100
299	20240522	135300	83729710	2915	2915	2915	2915	1
300	20240522	135200	83726795	2915	2915	2915	2915	0
301	20240522	135100	83726795	2915	2915	2915	2915	0
302	20240522	135000	83726795	2915	2915	2915	2915	20
303	20240522	134900	83668495	2925	2925	2925	2925	0
304	20240522	134800	83668495	2925	2925	2925	2925	100
305	20240522	134700	83375995	2915	2915	2915	2915	50
306	20240522	134600	83230245	2915	2915	2915	2915	0
307	20240522	134500	83230245	2915	2915	2915	2915	1
308	20240522	134400	83227330	2915	2915	2915	2915	0
309	20240522	134300	83227330	2915	2915	2915	2915	0
310	20240522	134200	83227330	2915	2915	2915	2915	1
311	20240522	134100	83224415	2915	2915	2915	2915	0
312	20240522	134000	83224415	2915	2915	2915	2915	49
313	20240522	133900	83081580	2910	2910	2910	2910	0
314	20240522	133800	83081580	2910	2910	2910	2910	0
315	20240522	133700	83081580	2910	2910	2910	2910	0
316	20240522	133600	83081580	2910	2910	2910	2910	0
317	20240522	133500	83081580	2910	2910	2910	2910	0
318	20240522	133400	83081580	2910	2910	2910	2910	0
319	20240522	133300	83081580	2910	2910	2910	2910	0
320	20240522	133200	83081580	2910	2910	2910	2910	18
321	20240522	133100	83029200	2910	2910	2910	2910	18
322	20240522	133000	82976820	2910	2915	2915	2910	350
323	20240522	132900	81957765	2930	2930	2930	2930	0
324	20240522	132800	81957765	2930	2930	2930	2930	0
325	20240522	132700	81957765	2930	2930	2930	2930	0
326	20240522	132600	81957765	2930	2930	2930	2930	0
327	20240522	132500	81957765	2930	2930	2930	2930	0
328	20240522	132400	81957765	2930	2930	2930	2930	0
329	20240522	132300	81957765	2930	2930	2930	2930	0
330	20240522	132200	81957765	2930	2930	2930	2930	0
331	20240522	132100	81957765	2930	2930	2930	2930	0
332	20240522	132000	81957765	2930	2930	2930	2930	0
333	20240522	131900	81957765	2930	2930	2930	2930	3
334	20240522	131800	81948975	2930	2930	2930	2930	0
335	20240522	131700	81948975	2930	2930	2930	2930	0
336	20240522	131600	81948975	2930	2930	2930	2930	0
337	20240522	131500	81948975	2930	2930	2930	2930	0
338	20240522	131400	81948975	2930	2915	2930	2915	2000
339	20240522	131300	76097615	2910	2910	2910	2910	0
340	20240522	131200	76097615	2910	2910	2910	2910	0
341	20240522	131100	76097615	2910	2910	2910	2910	0
342	20240522	131000	76097615	2910	2910	2910	2910	0
343	20240522	130900	76097615	2910	2910	2910	2910	224
344	20240522	130800	75445775	2910	2910	2910	2910	0
345	20240522	130700	75445775	2910	2910	2910	2910	0
346	20240522	130600	75445775	2910	2910	2910	2910	0
347	20240522	130500	75445775	2910	2910	2910	2910	0
348	20240522	130400	75445775	2910	2910	2910	2910	0
349	20240522	130300	75445775	2910	2910	2910	2910	0
350	20240522	130200	75445775	2910	2910	2910	2910	0
351	20240522	130100	75445775	2910	2910	2910	2910	0
352	20240522	130000	75445775	2910	2910	2910	2910	0
353	20240522	125900	75445775	2910	2915	2915	2910	2929
354	20240522	125800	66922170	2915	2915	2915	2915	0
355	20240522	125700	66922170	2915	2915	2915	2915	1
356	20240522	125600	66919255	2915	2915	2915	2915	0
357	20240522	125500	66919255	2915	2915	2915	2915	0
358	20240522	125400	66919255	2915	2915	2915	2915	0
359	20240522	125300	66919255	2915	2915	2915	2915	0
360	20240522	125200	66919255	2915	2915	2915	2915	0
361	20240522	125100	66919255	2915	2915	2915	2915	0
362	20240522	125000	66919255	2915	2915	2915	2915	0
363	20240522	124900	66919255	2915	2915	2915	2915	0
364	20240522	124800	66919255	2915	2915	2915	2915	2184
365	20240522	124700	60552895	2920	2920	2920	2920	13
366	20240522	124600	60514935	2920	2920	2920	2920	282
367	20240522	124500	59691495	2920	2920	2920	2920	0
368	20240522	124400	59691495	2920	2920	2920	2920	0
369	20240522	124300	59691495	2920	2920	2920	2920	0
370	20240522	124200	59691495	2920	2920	2920	2920	50
371	20240522	124100	59545495	2920	2920	2920	2920	0
372	20240522	124000	59545495	2920	2920	2920	2920	0
373	20240522	123900	59545495	2920	2920	2920	2920	0
374	20240522	123800	59545495	2920	2920	2920	2920	2
375	20240522	123700	59539655	2925	2925	2925	2925	0
376	20240522	123600	59539655	2925	2925	2925	2925	0
377	20240522	123500	59539655	2925	2925	2925	2925	5
378	20240522	123400	59525030	2925	2925	2925	2925	0
379	20240522	123300	59525030	2925	2925	2925	2925	0
380	20240522	123200	59525030	2925	2925	2925	2925	0
381	20240522	123100	59525030	2925	2925	2925	2925	40
382	20240522	123000	59408030	2925	2925	2925	2925	0
383	20240522	122900	59408030	2925	2925	2925	2925	0
384	20240522	122800	59408030	2925	2925	2925	2925	0
385	20240522	122700	59408030	2925	2925	2925	2925	0
386	20240522	122600	59408030	2925	2925	2925	2925	0
387	20240522	122500	59408030	2925	2925	2925	2925	0
388	20240522	122400	59408030	2925	2925	2925	2925	0
389	20240522	122300	59408030	2925	2925	2925	2925	0
390	20240522	122200	59408030	2925	2925	2925	2925	0
391	20240522	122100	59408030	2925	2925	2925	2925	0
392	20240522	122000	59408030	2925	2925	2925	2925	0
393	20240522	121900	59408030	2925	2925	2925	2925	0
394	20240522	121800	59408030	2925	2925	2925	2925	1
395	20240522	121700	59405105	2925	2925	2925	2925	0
396	20240522	121600	59405105	2925	2925	2925	2925	0
397	20240522	121500	59405105	2925	2925	2925	2925	5
398	20240522	121400	59390480	2925	2925	2925	2925	0
399	20240522	121300	59390480	2925	2925	2925	2925	0
400	20240522	121200	59390480	2925	2925	2925	2925	0
401	20240522	121100	59390480	2925	2925	2925	2925	0
402	20240522	121000	59390480	2925	2925	2925	2925	0
403	20240522	120900	59390480	2925	2925	2925	2925	0
404	20240522	120800	59390480	2925	2925	2925	2925	0
405	20240522	120700	59390480	2925	2925	2925	2925	0
406	20240522	120600	59390480	2925	2925	2925	2925	0
407	20240522	120500	59390480	2925	2925	2925	2925	68
408	20240522	120400	59191580	2915	2915	2915	2915	0
409	20240522	120300	59191580	2915	2915	2915	2915	800
410	20240522	120200	56859580	2915	2915	2915	2915	0
411	20240522	120100	56859580	2915	2915	2915	2915	0
412	20240522	120000	56859580	2915	2915	2915	2915	0
413	20240522	115900	56859580	2915	2915	2915	2915	0
414	20240522	115800	56859580	2915	2915	2915	2915	0
415	20240522	115700	56859580	2915	2915	2915	2915	0
416	20240522	115600	56859580	2915	2915	2915	2915	0
417	20240522	115500	56859580	2915	2915	2915	2915	0
418	20240522	115400	56859580	2915	2915	2915	2915	158
419	20240522	115300	56399010	2930	2930	2930	2930	0
420	20240522	115200	56399010	2930	2930	2930	2930	0
421	20240522	115100	56399010	2930	2930	2930	2930	0
422	20240522	115000	56399010	2930	2930	2930	2930	0
423	20240522	114900	56399010	2930	2930	2930	2930	0
424	20240522	114800	56399010	2930	2930	2930	2930	0
425	20240522	114700	56399010	2930	2930	2930	2930	0
426	20240522	114600	56399010	2930	2930	2930	2930	0
427	20240522	114500	56399010	2930	2930	2930	2930	2
428	20240522	114400	56393150	2930	2930	2930	2930	0
429	20240522	114300	56393150	2930	2930	2930	2930	0
430	20240522	114200	56393150	2930	2930	2930	2930	0
431	20240522	114100	56393150	2930	2930	2930	2930	10
432	20240522	114000	56363850	2915	2915	2915	2915	0
433	20240522	113900	56363850	2915	2915	2915	2915	0
434	20240522	113800	56363850	2915	2915	2915	2915	0
435	20240522	113700	56363850	2915	2915	2915	2915	0
436	20240522	113600	56363850	2915	2915	2915	2915	1
437	20240522	113500	56360935	2915	2915	2915	2915	0
438	20240522	113400	56360935	2915	2920	2920	2915	340
439	20240522	113300	55368230	2930	2930	2930	2930	0
440	20240522	113200	55368230	2930	2930	2930	2930	27
441	20240522	113100	55289120	2930	2930	2930	2930	0
442	20240522	113000	55289120	2930	2930	2930	2930	0
443	20240522	112900	55289120	2930	2930	2930	2930	0
444	20240522	112800	55289120	2930	2930	2930	2930	0
445	20240522	112700	55289120	2930	2930	2930	2930	11
446	20240522	112600	55256890	2930	2930	2930	2930	30
447	20240522	112500	55168990	2930	2930	2930	2930	0
448	20240522	112400	55168990	2930	2930	2930	2930	0
449	20240522	112300	55168990	2930	2930	2930	2930	1
450	20240522	112200	55166060	2930	2930	2930	2930	0
451	20240522	112100	55166060	2930	2930	2930	2930	5
452	20240522	112000	55151410	2930	2930	2930	2930	0
453	20240522	111900	55151410	2930	2930	2930	2930	0
454	20240522	111800	55151410	2930	2930	2930	2930	10
455	20240522	111700	55122110	2930	2930	2930	2930	5
456	20240522	111600	55107460	2930	2930	2930	2930	20
457	20240522	111500	55048860	2920	2920	2920	2920	0
458	20240522	111400	55048860	2920	2920	2920	2920	91
459	20240522	111300	54783140	2915	2915	2915	2915	3
460	20240522	111200	54774395	2930	2930	2930	2930	5
461	20240522	111100	54759745	2925	2925	2925	2925	10
462	20240522	111000	54730495	2920	2920	2920	2920	43
463	20240522	110900	54604935	2920	2915	2920	2915	27
464	20240522	110800	54526145	2920	2920	2920	2920	240
465	20240522	110700	53825345	2920	2920	2920	2920	0
466	20240522	110600	53825345	2920	2920	2920	2920	0
467	20240522	110500	53825345	2920	2920	2920	2920	0
468	20240522	110400	53825345	2920	2920	2920	2920	0
469	20240522	110300	53825345	2920	2920	2920	2920	0
470	20240522	110200	53825345	2920	2920	2920	2920	0
471	20240522	110100	53825345	2920	2920	2920	2920	0
472	20240522	110000	53825345	2920	2920	2920	2920	0
473	20240522	105900	53825345	2920	2920	2920	2920	1
474	20240522	105800	53822425	2920	2920	2920	2920	0
475	20240522	105700	53822425	2920	2920	2920	2920	0
476	20240522	105600	53822425	2920	2920	2920	2920	0
477	20240522	105500	53822425	2920	2920	2920	2920	0
478	20240522	105400	53822425	2920	2920	2920	2920	0
479	20240522	105300	53822425	2920	2920	2920	2920	0
480	20240522	105200	53822425	2920	2920	2920	2920	0
481	20240522	105100	53822425	2920	2920	2920	2920	0
482	20240522	105000	53822425	2920	2920	2920	2920	0
483	20240522	104900	53822425	2920	2920	2920	2920	0
484	20240522	104800	53822425	2920	2920	2920	2920	0
485	20240522	104700	53822425	2920	2920	2920	2920	1
486	20240522	104600	53819505	2915	2915	2915	2915	0
487	20240522	104500	53819505	2915	2915	2915	2915	0
488	20240522	104400	53819505	2915	2915	2915	2915	0
489	20240522	104300	53819505	2915	2915	2915	2915	0
490	20240522	104200	53819505	2915	2915	2915	2915	0
491	20240522	104100	53819505	2915	2915	2915	2915	0
492	20240522	104000	53819505	2915	2915	2915	2915	0
493	20240522	103900	53819505	2915	2915	2915	2915	0
494	20240522	103800	53819505	2915	2915	2915	2915	0
495	20240522	103700	53819505	2915	2915	2915	2915	0
496	20240522	103600	53819505	2915	2915	2915	2915	0
497	20240522	103500	53819505	2915	2915	2915	2915	0
498	20240522	103400	53819505	2915	2915	2915	2915	0
499	20240522	103300	53819505	2915	2920	2920	2915	3353
500	20240522	103200	44042925	2920	2920	2920	2920	0
501	20240522	103100	44042925	2920	2920	2920	2920	150
502	20240522	103000	43604925	2920	2920	2920	2920	35
503	20240522	102900	43502725	2920	2920	2920	2920	157
504	20240522	102800	43044285	2920	2920	2920	2920	0
505	20240522	102700	43044285	2920	2920	2920	2920	0
506	20240522	102600	43044285	2920	2920	2920	2920	0
507	20240522	102500	43044285	2920	2920	2920	2920	0
508	20240522	102400	43044285	2920	2920	2920	2920	0
509	20240522	102300	43044285	2920	2920	2920	2920	50
510	20240522	102200	42898285	2920	2920	2920	2920	0
511	20240522	102100	42898285	2920	2920	2920	2920	0
512	20240522	102000	42898285	2920	2920	2920	2920	0
513	20240522	101900	42898285	2920	2920	2920	2920	9
514	20240522	101800	42872005	2930	2930	2930	2930	0
515	20240522	101700	42872005	2930	2930	2930	2930	0
516	20240522	101600	42872005	2930	2930	2930	2930	0
517	20240522	101500	42872005	2930	2930	2930	2930	0
518	20240522	101400	42872005	2930	2930	2930	2930	0
519	20240522	101300	42872005	2930	2930	2930	2930	0
520	20240522	101200	42872005	2930	2930	2930	2930	13
521	20240522	101100	42833915	2920	2920	2920	2920	0
522	20240522	101000	42833915	2920	2920	2920	2920	0
523	20240522	100900	42833915	2920	2920	2920	2920	0
524	20240522	100800	42833915	2920	2920	2920	2920	0
525	20240522	100700	42833915	2920	2920	2920	2920	360
526	20240522	100600	41782715	2930	2930	2930	2930	23
527	20240522	100500	41715325	2930	2930	2930	2930	127
528	20240522	100400	41343215	2930	2930	2930	2930	1
529	20240522	100300	41340285	2920	2920	2920	2920	0
530	20240522	100200	41340285	2920	2925	2925	2920	1443
531	20240522	100100	37126700	2930	2930	2930	2930	0
532	20240522	100000	37126700	2930	2930	2930	2930	0
533	20240522	095900	37126700	2930	2930	2930	2930	0
534	20240522	095800	37126700	2930	2930	2930	2930	0
535	20240522	095700	37126700	2930	2930	2930	2930	0
536	20240522	095600	37126700	2930	2930	2930	2930	0
537	20240522	095500	37126700	2930	2930	2930	2930	16
538	20240522	095400	37079820	2920	2920	2920	2920	2681
539	20240522	095300	29251300	2920	2925	2925	2920	1800
540	20240522	095200	23994745	2925	2925	2925	2925	48
541	20240522	095100	23854345	2925	2925	2925	2925	24
542	20240522	095000	23784145	2930	2925	2930	2925	266
543	20240522	094900	23006065	2925	2925	2925	2925	359
544	20240522	094800	21955990	2930	2930	2930	2930	0
545	20240522	094700	21955990	2930	2930	2930	2930	0
546	20240522	094600	21955990	2930	2930	2930	2930	0
547	20240522	094500	21955990	2930	2930	2930	2930	0
548	20240522	094400	21955990	2930	2930	2930	2930	0
549	20240522	094300	21955990	2930	2930	2930	2930	1
550	20240522	094200	21953060	2935	2935	2935	2935	0
551	20240522	094100	21953060	2935	2935	2935	2935	5
552	20240522	094000	21938385	2935	2935	2935	2935	0
553	20240522	093900	21938385	2935	2935	2935	2935	50
554	20240522	093800	21791635	2925	2925	2925	2925	0
555	20240522	093700	21791635	2925	2925	2925	2925	0
556	20240522	093600	21791635	2925	2925	2925	2925	0
557	20240522	093500	21791635	2925	2925	2925	2925	0
558	20240522	093400	21791635	2925	2925	2925	2925	0
559	20240522	093300	21791635	2925	2925	2925	2925	120
560	20240522	093200	21440635	2925	2925	2925	2925	95
561	20240522	093100	21162760	2930	2930	2930	2930	2
562	20240522	093000	21156900	2940	2940	2940	2940	0
563	20240522	092900	21156900	2940	2940	2940	2940	0
564	20240522	092800	21156900	2940	2940	2940	2940	0
565	20240522	092700	21156900	2940	2940	2940	2940	0
566	20240522	092600	21156900	2940	2940	2940	2940	0
567	20240522	092500	21156900	2940	2940	2940	2940	51
568	20240522	092400	21006960	2925	2925	2925	2925	684
569	20240522	092300	19006260	2925	2925	2925	2925	1
570	20240522	092200	19003335	2925	2925	2925	2925	127
571	20240522	092100	18631860	2925	2925	2925	2925	31
572	20240522	092000	18541185	2930	2930	2930	2930	1
573	20240522	091900	18538255	2930	2930	2930	2930	0
574	20240522	091800	18538255	2930	2930	2930	2930	196
575	20240522	091700	17963975	2930	2930	2930	2930	104
576	20240522	091600	17659255	2930	2930	2930	2930	0
577	20240522	091500	17659255	2930	2930	2930	2930	1094
578	20240522	091400	14453835	2920	2925	2930	2920	283
579	20240522	091300	13627375	2930	2930	2930	2930	3
580	20240522	091200	13618585	2930	2930	2930	2930	0
581	20240522	091100	13618585	2930	2930	2930	2930	0
582	20240522	091000	13618585	2930	2930	2930	2930	18
583	20240522	090900	13565845	2930	2925	2930	2925	263
584	20240522	090800	12796550	2925	2925	2925	2925	0
585	20240522	090700	12796550	2925	2925	2925	2925	0
586	20240522	090600	12796550	2925	2920	2925	2920	52
587	20240522	090500	12644700	2920	2920	2920	2920	138
588	20240522	090400	12241740	2915	2915	2915	2915	0
589	20240522	090300	12241740	2915	2915	2915	2915	0
590	20240522	090200	12241740	2915	2920	2920	2915	1538
591	20240522	090100	7752565	2920	2925	2925	2920	500
592	20240522	090000	6291555	2950	2920	2950	2920	2152