KissMeData/010400/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	185300	5340815	4465	4465	4465	4465	44
3	20240523	185200	5340815	4465	4465	4465	4465	0
4	20240523	185100	5340815	4465	4465	4465	4465	0
5	20240523	185000	5340815	4465	4465	4465	4465	0
6	20240523	184900	5340815	4465	4465	4465	4465	0
7	20240523	184800	5340815	4465	4465	4465	4465	0
8	20240523	184700	5340815	4465	4465	4465	4465	0
9	20240523	184600	5340815	4465	4465	4465	4465	0
10	20240523	184500	5340815	4465	4465	4465	4465	0
11	20240523	184400	5340815	4465	4465	4465	4465	0
12	20240523	184300	5340815	4465	4465	4465	4465	0
13	20240523	184200	5340815	4465	4465	4465	4465	0
14	20240523	184100	5340815	4465	4465	4465	4465	0
15	20240523	184000	5340815	4465	4465	4465	4465	0
16	20240523	183900	5340815	4465	4465	4465	4465	0
17	20240523	183800	5340815	4465	4465	4465	4465	0
18	20240523	183700	5340815	4465	4465	4465	4465	0
19	20240523	183600	5340815	4465	4465	4465	4465	0
20	20240523	183500	5340815	4465	4465	4465	4465	0
21	20240523	183400	5340815	4465	4465	4465	4465	0
22	20240523	183300	5340815	4465	4465	4465	4465	0
23	20240523	183200	5340815	4465	4465	4465	4465	0
24	20240523	183100	5340815	4465	4465	4465	4465	0
25	20240523	183000	5340815	4465	4465	4465	4465	0
26	20240523	182900	5340815	4465	4465	4465	4465	0
27	20240523	182800	5340815	4465	4465	4465	4465	0
28	20240523	182700	5340815	4465	4465	4465	4465	0
29	20240523	182600	5340815	4465	4465	4465	4465	0
30	20240523	182500	5340815	4465	4465	4465	4465	0
31	20240523	182400	5340815	4465	4465	4465	4465	0
32	20240523	182300	5340815	4465	4465	4465	4465	44
33	20240523	182200	5340815	4465	4465	4465	4465	0
34	20240523	182100	5340815	4465	4465	4465	4465	0
35	20240523	182000	5340815	4465	4465	4465	4465	0
36	20240523	181900	5340815	4465	4465	4465	4465	0
37	20240523	181800	5340815	4465	4465	4465	4465	0
38	20240523	181700	5340815	4465	4465	4465	4465	0
39	20240523	181600	5340815	4465	4465	4465	4465	0
40	20240523	181500	5340815	4465	4465	4465	4465	0
41	20240523	181400	5340815	4465	4465	4465	4465	0
42	20240523	181300	5340815	4465	4465	4465	4465	0
43	20240523	181200	5340815	4465	4465	4465	4465	0
44	20240523	181100	5340815	4465	4465	4465	4465	0
45	20240523	181000	5340815	4465	4465	4465	4465	0
46	20240523	180900	5340815	4465	4465	4465	4465	0
47	20240523	180800	5340815	4465	4465	4465	4465	0
48	20240523	180700	5340815	4465	4465	4465	4465	0
49	20240523	180600	5340815	4465	4465	4465	4465	0
50	20240523	180500	5340815	4465	4465	4465	4465	0
51	20240523	180400	5340815	4465	4465	4465	4465	0
52	20240523	180300	5340815	4465	4465	4465	4465	0
53	20240523	180200	5340815	4465	4465	4465	4465	0
54	20240523	180100	5340815	4465	4465	4465	4465	0
55	20240523	180000	5340815	4465	4465	4465	4465	0
56	20240523	175900	5340815	4465	4465	4465	4465	0
57	20240523	175800	5340815	4465	4465	4465	4465	0
58	20240523	175700	5340815	4465	4465	4465	4465	0
59	20240523	175600	5340815	4465	4465	4465	4465	0
60	20240523	175500	5340815	4465	4465	4465	4465	0
61	20240523	175400	5340815	4465	4465	4465	4465	0
62	20240523	175300	5340815	4465	4465	4465	4465	44
63	20240523	175200	5340815	4465	4465	4465	4465	0
64	20240523	175100	5340815	4465	4465	4465	4465	0
65	20240523	175000	5340815	4465	4465	4465	4465	0
66	20240523	174900	5340815	4465	4465	4465	4465	0
67	20240523	174800	5340815	4465	4465	4465	4465	0
68	20240523	174700	5340815	4465	4465	4465	4465	0
69	20240523	174600	5340815	4465	4465	4465	4465	0
70	20240523	174500	5340815	4465	4465	4465	4465	0
71	20240523	174400	5340815	4465	4465	4465	4465	0
72	20240523	174300	5340815	4465	4465	4465	4465	0
73	20240523	174200	5340815	4465	4465	4465	4465	0
74	20240523	174100	5340815	4465	4465	4465	4465	0
75	20240523	174000	5340815	4465	4465	4465	4465	0
76	20240523	173900	5340815	4465	4465	4465	4465	0
77	20240523	173800	5340815	4465	4465	4465	4465	0
78	20240523	173700	5340815	4465	4465	4465	4465	0
79	20240523	173600	5340815	4465	4465	4465	4465	0
80	20240523	173500	5340815	4465	4465	4465	4465	0
81	20240523	173400	5340815	4465	4465	4465	4465	0
82	20240523	173300	5340815	4465	4465	4465	4465	0
83	20240523	173200	5340815	4465	4465	4465	4465	0
84	20240523	173100	5340815	4465	4465	4465	4465	0
85	20240523	173000	5340815	4465	4465	4465	4465	0
86	20240523	172900	5340815	4465	4465	4465	4465	0
87	20240523	172800	5340815	4465	4465	4465	4465	0
88	20240523	172700	5340815	4465	4465	4465	4465	0
89	20240523	172600	5340815	4465	4465	4465	4465	0
90	20240523	172500	5340815	4465	4465	4465	4465	0
91	20240523	172400	5340815	4465	4465	4465	4465	0
92	20240523	172300	5340815	4465	4465	4465	4465	44
93	20240523	172200	5340815	4465	4465	4465	4465	0
94	20240523	172100	5340815	4465	4465	4465	4465	0
95	20240523	172000	5340815	4465	4465	4465	4465	0
96	20240523	171900	5340815	4465	4465	4465	4465	0
97	20240523	171800	5340815	4465	4465	4465	4465	0
98	20240523	171700	5340815	4465	4465	4465	4465	0
99	20240523	171600	5340815	4465	4465	4465	4465	0
100	20240523	171500	5340815	4465	4465	4465	4465	0
101	20240523	171400	5340815	4465	4465	4465	4465	0
102	20240523	171300	5340815	4465	4465	4465	4465	0
103	20240523	171200	5340815	4465	4465	4465	4465	0
104	20240523	171100	5340815	4465	4465	4465	4465	0
105	20240523	171000	5340815	4465	4465	4465	4465	0
106	20240523	170900	5340815	4465	4465	4465	4465	0
107	20240523	170800	5340815	4465	4465	4465	4465	0
108	20240523	170700	5340815	4465	4465	4465	4465	0
109	20240523	170600	5340815	4465	4465	4465	4465	0
110	20240523	170500	5340815	4465	4465	4465	4465	0
111	20240523	170400	5340815	4465	4465	4465	4465	0
112	20240523	170300	5340815	4465	4465	4465	4465	0
113	20240523	170200	5340815	4465	4465	4465	4465	0
114	20240523	170100	5340815	4465	4465	4465	4465	0
115	20240523	170000	5340815	4465	4465	4465	4465	0
116	20240523	165900	5340815	4465	4465	4465	4465	0
117	20240523	165800	5340815	4465	4465	4465	4465	0
118	20240523	165700	5340815	4465	4465	4465	4465	0
119	20240523	165600	5340815	4465	4465	4465	4465	0
120	20240523	165500	5340815	4465	4465	4465	4465	0
121	20240523	165400	5340815	4465	4465	4465	4465	0
122	20240523	165300	5340815	4465	4465	4465	4465	44
123	20240523	165200	5340815	4465	4465	4465	4465	0
124	20240523	165100	5340815	4465	4465	4465	4465	0
125	20240523	165000	5340815	4465	4465	4465	4465	0
126	20240523	164900	5340815	4465	4465	4465	4465	0
127	20240523	164800	5340815	4465	4465	4465	4465	0
128	20240523	164700	5340815	4465	4465	4465	4465	0
129	20240523	164600	5340815	4465	4465	4465	4465	0
130	20240523	164500	5340815	4465	4465	4465	4465	0
131	20240523	164400	5340815	4465	4465	4465	4465	0
132	20240523	164300	5340815	4465	4465	4465	4465	0
133	20240523	164200	5340815	4465	4465	4465	4465	0
134	20240523	164100	5340815	4465	4465	4465	4465	0
135	20240523	164000	5340815	4465	4465	4465	4465	0
136	20240523	163900	5340815	4465	4465	4465	4465	0
137	20240523	163800	5340815	4465	4465	4465	4465	0
138	20240523	163700	5340815	4465	4465	4465	4465	0
139	20240523	163600	5340815	4465	4465	4465	4465	0
140	20240523	163500	5340815	4465	4465	4465	4465	0
141	20240523	163400	5340815	4465	4465	4465	4465	0
142	20240523	163300	5340815	4465	4465	4465	4465	0
143	20240523	163200	5340815	4465	4465	4465	4465	0
144	20240523	163100	5340815	4465	4465	4465	4465	0
145	20240523	163000	5340815	4465	4465	4465	4465	0
146	20240523	162900	5340815	4465	4465	4465	4465	0
147	20240523	162800	5340815	4465	4465	4465	4465	0
148	20240523	162700	5340815	4465	4465	4465	4465	0
149	20240523	162600	5340815	4465	4465	4465	4465	0
150	20240523	162500	5340815	4465	4465	4465	4465	0
151	20240523	162400	5340815	4465	4465	4465	4465	0
152	20240523	162300	5340815	4465	4465	4465	4465	44
153	20240523	162200	5340815	4465	4465	4465	4465	0
154	20240523	162100	5340815	4465	4465	4465	4465	0
155	20240523	162000	5340815	4465	4465	4465	4465	0
156	20240523	161900	5340815	4465	4465	4465	4465	0
157	20240523	161800	5340815	4465	4465	4465	4465	0
158	20240523	161700	5340815	4465	4465	4465	4465	0
159	20240523	161600	5340815	4465	4465	4465	4465	0
160	20240523	161500	5340815	4465	4465	4465	4465	0
161	20240523	161400	5340815	4465	4465	4465	4465	0
162	20240523	161300	5340815	4465	4465	4465	4465	0
163	20240523	161200	5340815	4465	4465	4465	4465	0
164	20240523	161100	5340815	4465	4465	4465	4465	0
165	20240523	161000	5340815	4465	4465	4465	4465	0
166	20240523	160900	5340815	4465	4465	4465	4465	0
167	20240523	160800	5340815	4465	4465	4465	4465	0
168	20240523	160700	5340815	4465	4465	4465	4465	0
169	20240523	160600	5340815	4465	4465	4465	4465	0
170	20240523	160500	5340815	4465	4465	4465	4465	0
171	20240523	160400	5340815	4465	4465	4465	4465	0
172	20240523	160300	5340815	4465	4465	4465	4465	0
173	20240523	160200	5340815	4465	4465	4465	4465	0
174	20240523	160100	5340815	4465	4465	4465	4465	0
175	20240523	160000	5340815	4465	4465	4465	4465	0
176	20240523	155900	5340815	4465	4465	4465	4465	0
177	20240523	155800	5340815	4465	4465	4465	4465	0
178	20240523	155700	5340815	4465	4465	4465	4465	0
179	20240523	155600	5340815	4465	4465	4465	4465	0
180	20240523	155500	5340815	4465	4465	4465	4465	0
181	20240523	155400	5340815	4465	4465	4465	4465	0
182	20240523	155300	5340815	4465	4465	4465	4465	44
183	20240523	155200	5340815	4465	4465	4465	4465	0
184	20240523	155100	5340815	4465	4465	4465	4465	0
185	20240523	155000	5340815	4465	4465	4465	4465	0
186	20240523	154900	5340815	4465	4465	4465	4465	0
187	20240523	154800	5340815	4465	4465	4465	4465	0
188	20240523	154700	5340815	4465	4465	4465	4465	0
189	20240523	154600	5340815	4465	4465	4465	4465	0
190	20240523	154500	5340815	4465	4465	4465	4465	0
191	20240523	154400	5340815	4465	4465	4465	4465	0
192	20240523	154300	5340815	4465	4465	4465	4465	0
193	20240523	154200	5340815	4465	4465	4465	4465	0
194	20240523	154100	5340815	4465	4465	4465	4465	0
195	20240523	154000	5340815	4465	4465	4465	4465	0
196	20240523	153900	5340815	4465	4465	4465	4465	0
197	20240523	153800	5340815	4465	4465	4465	4465	0
198	20240523	153700	5340815	4465	4465	4465	4465	0
199	20240523	153600	5340815	4465	4465	4465	4465	0
200	20240523	153500	5340815	4465	4465	4465	4465	0
201	20240523	153400	5340815	4465	4465	4465	4465	0
202	20240523	153300	5340815	4465	4465	4465	4465	0
203	20240523	153200	5340815	4465	4465	4465	4465	0
204	20240523	153100	5340815	4465	4465	4465	4465	0
205	20240523	153000	5340815	4465	4465	4465	4465	44
206	20240523	152900	5144355	4420	4420	4420	4420	0
207	20240523	152800	5144355	4420	4420	4420	4420	0
208	20240523	152700	5144355	4420	4420	4420	4420	0
209	20240523	152600	5144355	4420	4420	4420	4420	0
210	20240523	152500	5144355	4420	4420	4420	4420	0
211	20240523	152400	5144355	4420	4420	4420	4420	0
212	20240523	152300	5144355	4420	4420	4420	4420	0
213	20240523	152200	5144355	4420	4420	4420	4420	0
214	20240523	152100	5144355	4420	4420	4420	4420	0
215	20240523	152000	5144355	4420	4420	4420	4420	0
216	20240523	151900	5144355	4420	4420	4420	4420	0
217	20240523	151800	5144355	4420	4420	4420	4420	0
218	20240523	151700	5144355	4420	4420	4420	4420	0
219	20240523	151600	5144355	4420	4420	4420	4420	17
220	20240523	151500	5069215	4435	4435	4435	4435	0
221	20240523	151400	5069215	4435	4435	4435	4435	0
222	20240523	151300	5069215	4435	4435	4435	4435	0
223	20240523	151200	5069215	4435	4435	4435	4435	0
224	20240523	151100	5069215	4435	4435	4435	4435	0
225	20240523	151000	5069215	4435	4435	4435	4435	0
226	20240523	150900	5069215	4435	4435	4435	4435	0
227	20240523	150800	5069215	4435	4435	4435	4435	0
228	20240523	150700	5069215	4435	4435	4435	4435	11
229	20240523	150600	5020430	4465	4465	4465	4465	0
230	20240523	150500	5020430	4465	4465	4465	4465	0
231	20240523	150400	5020430	4465	4465	4465	4465	0
232	20240523	150300	5020430	4465	4465	4465	4465	0
233	20240523	150200	5020430	4465	4465	4465	4465	0
234	20240523	150100	5020430	4465	4465	4465	4465	0
235	20240523	150000	5020430	4465	4465	4465	4465	0
236	20240523	145900	5020430	4465	4465	4465	4465	0
237	20240523	145800	5020430	4465	4465	4465	4465	0
238	20240523	145700	5020430	4465	4465	4465	4465	0
239	20240523	145600	5020430	4465	4465	4465	4465	0
240	20240523	145500	5020430	4465	4465	4465	4465	1
241	20240523	145400	5015965	4470	4470	4470	4470	0
242	20240523	145300	5015965	4470	4470	4470	4470	1
243	20240523	145200	5011495	4435	4435	4435	4435	0
244	20240523	145100	5011495	4435	4435	4435	4435	0
245	20240523	145000	5011495	4435	4435	4435	4435	0
246	20240523	144900	5011495	4435	4435	4435	4435	0
247	20240523	144800	5011495	4435	4435	4435	4435	0
248	20240523	144700	5011495	4435	4435	4435	4435	0
249	20240523	144600	5011495	4435	4435	4435	4435	0
250	20240523	144500	5011495	4435	4435	4435	4435	0
251	20240523	144400	5011495	4435	4435	4435	4435	0
252	20240523	144300	5011495	4435	4435	4435	4435	0
253	20240523	144200	5011495	4435	4435	4435	4435	0
254	20240523	144100	5011495	4435	4435	4435	4435	0
255	20240523	144000	5011495	4435	4435	4435	4435	108
256	20240523	143900	4532515	4435	4435	4435	4435	50
257	20240523	143800	4310765	4415	4415	4415	4415	0
258	20240523	143700	4310765	4415	4415	4415	4415	0
259	20240523	143600	4310765	4415	4415	4415	4415	0
260	20240523	143500	4310765	4415	4415	4415	4415	22
261	20240523	143400	4213635	4435	4435	4435	4435	0
262	20240523	143300	4213635	4435	4435	4435	4435	0
263	20240523	143200	4213635	4435	4435	4435	4435	0
264	20240523	143100	4213635	4435	4435	4435	4435	0
265	20240523	143000	4213635	4435	4435	4435	4435	0
266	20240523	142900	4213635	4435	4435	4435	4435	0
267	20240523	142800	4213635	4435	4435	4435	4435	2
268	20240523	142700	4204765	4435	4435	4435	4435	0
269	20240523	142600	4204765	4435	4435	4435	4435	0
270	20240523	142500	4204765	4435	4435	4435	4435	0
271	20240523	142400	4204765	4435	4435	4435	4435	0
272	20240523	142300	4204765	4435	4435	4435	4435	0
273	20240523	142200	4204765	4435	4435	4435	4435	0
274	20240523	142100	4204765	4435	4435	4435	4435	0
275	20240523	142000	4204765	4435	4435	4435	4435	30
276	20240523	141900	4071715	4435	4435	4435	4435	0
277	20240523	141800	4071715	4435	4435	4435	4435	0
278	20240523	141700	4071715	4435	4435	4435	4435	0
279	20240523	141600	4071715	4435	4435	4435	4435	0
280	20240523	141500	4071715	4435	4435	4435	4435	0
281	20240523	141400	4071715	4435	4435	4435	4435	0
282	20240523	141300	4071715	4435	4435	4435	4435	0
283	20240523	141200	4071715	4435	4435	4435	4435	0
284	20240523	141100	4071715	4435	4435	4435	4435	0
285	20240523	141000	4071715	4435	4435	4435	4435	0
286	20240523	140900	4071715	4435	4435	4435	4435	0
287	20240523	140800	4071715	4435	4435	4435	4435	0
288	20240523	140700	4071715	4435	4435	4435	4435	0
289	20240523	140600	4071715	4435	4435	4435	4435	0
290	20240523	140500	4071715	4435	4435	4435	4435	0
291	20240523	140400	4071715	4435	4435	4435	4435	0
292	20240523	140300	4071715	4435	4435	4435	4435	0
293	20240523	140200	4071715	4435	4435	4435	4435	0
294	20240523	140100	4071715	4435	4435	4435	4435	0
295	20240523	140000	4071715	4435	4435	4435	4435	30
296	20240523	135900	3938665	4435	4435	4435	4435	0
297	20240523	135800	3938665	4435	4435	4435	4435	0
298	20240523	135700	3938665	4435	4435	4435	4435	0
299	20240523	135600	3938665	4435	4435	4435	4435	0
300	20240523	135500	3938665	4435	4435	4435	4435	0
301	20240523	135400	3938665	4435	4435	4435	4435	0
302	20240523	135300	3938665	4435	4435	4435	4435	0
303	20240523	135200	3938665	4435	4435	4435	4435	0
304	20240523	135100	3938665	4435	4435	4435	4435	0
305	20240523	135000	3938665	4435	4435	4435	4435	0
306	20240523	134900	3938665	4435	4435	4435	4435	0
307	20240523	134800	3938665	4435	4435	4435	4435	0
308	20240523	134700	3938665	4435	4435	4435	4435	0
309	20240523	134600	3938665	4435	4435	4435	4435	0
310	20240523	134500	3938665	4435	4435	4435	4435	0
311	20240523	134400	3938665	4435	4435	4435	4435	0
312	20240523	134300	3938665	4435	4435	4435	4435	0
313	20240523	134200	3938665	4435	4435	4435	4435	0
314	20240523	134100	3938665	4435	4435	4435	4435	0
315	20240523	134000	3938665	4435	4435	4435	4435	30
316	20240523	133900	3805615	4435	4435	4435	4435	0
317	20240523	133800	3805615	4435	4435	4435	4435	0
318	20240523	133700	3805615	4435	4435	4435	4435	0
319	20240523	133600	3805615	4435	4435	4435	4435	0
320	20240523	133500	3805615	4435	4435	4435	4435	0
321	20240523	133400	3805615	4435	4435	4435	4435	50
322	20240523	133300	3583865	4435	4435	4435	4435	0
323	20240523	133200	3583865	4435	4435	4435	4435	50
324	20240523	133100	3362115	4435	4435	4435	4435	0
325	20240523	133000	3362115	4435	4435	4435	4435	0
326	20240523	132900	3362115	4435	4435	4435	4435	0
327	20240523	132800	3362115	4435	4435	4435	4435	0
328	20240523	132700	3362115	4435	4435	4435	4435	0
329	20240523	132600	3362115	4435	4435	4435	4435	0
330	20240523	132500	3362115	4435	4435	4435	4435	0
331	20240523	132400	3362115	4435	4435	4435	4435	0
332	20240523	132300	3362115	4435	4435	4435	4435	0
333	20240523	132200	3362115	4435	4435	4435	4435	0
334	20240523	132100	3362115	4435	4435	4435	4435	0
335	20240523	132000	3362115	4435	4435	4435	4435	30
336	20240523	131900	3229065	4435	4435	4435	4435	0
337	20240523	131800	3229065	4435	4435	4435	4435	0
338	20240523	131700	3229065	4435	4435	4435	4435	0
339	20240523	131600	3229065	4435	4435	4435	4435	0
340	20240523	131500	3229065	4435	4435	4435	4435	0
341	20240523	131400	3229065	4435	4435	4435	4435	0
342	20240523	131300	3229065	4435	4435	4435	4435	0
343	20240523	131200	3229065	4435	4435	4435	4435	0
344	20240523	131100	3229065	4435	4435	4435	4435	0
345	20240523	131000	3229065	4435	4435	4435	4435	0
346	20240523	130900	3229065	4435	4435	4435	4435	0
347	20240523	130800	3229065	4435	4435	4435	4435	0
348	20240523	130700	3229065	4435	4435	4435	4435	0
349	20240523	130600	3229065	4435	4435	4435	4435	0
350	20240523	130500	3229065	4435	4435	4435	4435	0
351	20240523	130400	3229065	4435	4435	4435	4435	10
352	20240523	130300	3184715	4435	4435	4435	4435	2
353	20240523	130200	3175845	4435	4435	4435	4435	0
354	20240523	130100	3175845	4435	4435	4435	4435	0
355	20240523	130000	3175845	4435	4435	4435	4435	30
356	20240523	125900	3042795	4435	4435	4435	4435	0
357	20240523	125800	3042795	4435	4435	4435	4435	0
358	20240523	125700	3042795	4435	4435	4435	4435	0
359	20240523	125600	3042795	4435	4435	4435	4435	0
360	20240523	125500	3042795	4435	4430	4435	4430	50
361	20240523	125400	2821065	4430	4430	4430	4430	0
362	20240523	125300	2821065	4430	4430	4430	4430	0
363	20240523	125200	2821065	4430	4430	4430	4430	0
364	20240523	125100	2821065	4430	4430	4430	4430	0
365	20240523	125000	2821065	4430	4430	4430	4430	0
366	20240523	124900	2821065	4430	4430	4430	4430	6
367	20240523	124800	2794485	4430	4430	4430	4430	0
368	20240523	124700	2794485	4430	4430	4430	4430	0
369	20240523	124600	2794485	4430	4430	4430	4430	0
370	20240523	124500	2794485	4430	4430	4430	4430	0
371	20240523	124400	2794485	4430	4430	4430	4430	0
372	20240523	124300	2794485	4430	4430	4430	4430	0
373	20240523	124200	2794485	4430	4430	4430	4430	0
374	20240523	124100	2794485	4430	4430	4430	4430	0
375	20240523	124000	2794485	4430	4430	4430	4430	27
376	20240523	123900	2674875	4410	4410	4410	4410	0
377	20240523	123800	2674875	4410	4410	4410	4410	0
378	20240523	123700	2674875	4410	4410	4410	4410	0
379	20240523	123600	2674875	4410	4410	4410	4410	0
380	20240523	123500	2674875	4410	4410	4410	4410	0
381	20240523	123400	2674875	4410	4410	4410	4410	1
382	20240523	123300	2670465	4405	4405	4405	4405	0
383	20240523	123200	2670465	4405	4405	4405	4405	0
384	20240523	123100	2670465	4405	4405	4405	4405	1
385	20240523	123000	2666060	4430	4430	4430	4430	0
386	20240523	122900	2666060	4430	4430	4430	4430	0
387	20240523	122800	2666060	4430	4430	4430	4430	0
388	20240523	122700	2666060	4430	4430	4430	4430	0
389	20240523	122600	2666060	4430	4430	4430	4430	0
390	20240523	122500	2666060	4430	4430	4430	4430	0
391	20240523	122400	2666060	4430	4430	4430	4430	0
392	20240523	122300	2666060	4430	4430	4430	4430	0
393	20240523	122200	2666060	4430	4430	4430	4430	0
394	20240523	122100	2666060	4430	4430	4430	4430	1
395	20240523	122000	2661630	4430	4430	4430	4430	30
396	20240523	121900	2528730	4430	4430	4430	4430	0
397	20240523	121800	2528730	4430	4430	4430	4430	0
398	20240523	121700	2528730	4430	4430	4430	4430	0
399	20240523	121600	2528730	4430	4430	4430	4430	0
400	20240523	121500	2528730	4430	4430	4430	4430	0
401	20240523	121400	2528730	4430	4430	4430	4430	112
402	20240523	121300	2032570	4430	4430	4430	4430	0
403	20240523	121200	2032570	4430	4430	4430	4430	0
404	20240523	121100	2032570	4430	4430	4430	4430	0
405	20240523	121000	2032570	4430	4430	4430	4430	0
406	20240523	120900	2032570	4430	4430	4430	4430	0
407	20240523	120800	2032570	4430	4430	4430	4430	0
408	20240523	120700	2032570	4430	4430	4430	4430	0
409	20240523	120600	2032570	4430	4430	4430	4430	0
410	20240523	120500	2032570	4430	4430	4430	4430	0
411	20240523	120400	2032570	4430	4430	4430	4430	0
412	20240523	120300	2032570	4430	4430	4430	4430	0
413	20240523	120200	2032570	4430	4430	4430	4430	0
414	20240523	120100	2032570	4430	4430	4430	4430	0
415	20240523	120000	2032570	4430	4430	4430	4430	80
416	20240523	115900	1678170	4405	4405	4405	4405	0
417	20240523	115800	1678170	4405	4405	4405	4405	0
418	20240523	115700	1678170	4405	4405	4405	4405	0
419	20240523	115600	1678170	4405	4425	4425	4405	8
420	20240523	115500	1642890	4430	4430	4430	4430	0
421	20240523	115400	1642890	4430	4430	4430	4430	0
422	20240523	115300	1642890	4430	4430	4430	4430	0
423	20240523	115200	1642890	4430	4430	4430	4430	0
424	20240523	115100	1642890	4430	4430	4430	4430	0
425	20240523	115000	1642890	4430	4430	4430	4430	0
426	20240523	114900	1642890	4430	4430	4430	4430	0
427	20240523	114800	1642890	4430	4430	4430	4430	0
428	20240523	114700	1642890	4430	4430	4430	4430	0
429	20240523	114600	1642890	4430	4430	4430	4430	0
430	20240523	114500	1642890	4430	4430	4430	4430	0
431	20240523	114400	1642890	4430	4430	4430	4430	0
432	20240523	114300	1642890	4430	4430	4430	4430	22
433	20240523	114200	1545430	4430	4430	4430	4430	0
434	20240523	114100	1545430	4430	4430	4430	4430	0
435	20240523	114000	1545430	4430	4430	4430	4430	30
436	20240523	113900	1412530	4430	4430	4430	4430	0
437	20240523	113800	1412530	4430	4430	4430	4430	0
438	20240523	113700	1412530	4430	4430	4430	4430	0
439	20240523	113600	1412530	4430	4430	4430	4430	0
440	20240523	113500	1412530	4430	4430	4430	4430	0
441	20240523	113400	1412530	4430	4430	4430	4430	0
442	20240523	113300	1412530	4430	4430	4430	4430	0
443	20240523	113200	1412530	4430	4430	4430	4430	0
444	20240523	113100	1412530	4430	4430	4430	4430	0
445	20240523	113000	1412530	4430	4430	4430	4430	0
446	20240523	112900	1412530	4430	4430	4430	4430	0
447	20240523	112800	1412530	4430	4430	4430	4430	0
448	20240523	112700	1412530	4430	4430	4430	4430	0
449	20240523	112600	1412530	4430	4430	4430	4430	0
450	20240523	112500	1412530	4430	4430	4430	4430	0
451	20240523	112400	1412530	4430	4430	4430	4430	0
452	20240523	112300	1412530	4430	4430	4430	4430	8
453	20240523	112200	1377090	4430	4430	4430	4430	0
454	20240523	112100	1377090	4430	4430	4430	4430	0
455	20240523	112000	1377090	4430	4430	4430	4430	30
456	20240523	111900	1244190	4430	4430	4430	4430	0
457	20240523	111800	1244190	4430	4430	4430	4430	4
458	20240523	111700	1226470	4430	4430	4430	4430	0
459	20240523	111600	1226470	4430	4430	4430	4430	0
460	20240523	111500	1226470	4430	4430	4430	4430	0
461	20240523	111400	1226470	4430	4430	4430	4430	0
462	20240523	111300	1226470	4430	4430	4430	4430	0
463	20240523	111200	1226470	4430	4430	4430	4430	0
464	20240523	111100	1226470	4430	4430	4430	4430	1
465	20240523	111000	1222040	4430	4430	4430	4430	0
466	20240523	110900	1222040	4430	4430	4430	4430	0
467	20240523	110800	1222040	4430	4430	4430	4430	20
468	20240523	110700	1133440	4430	4430	4430	4430	0
469	20240523	110600	1133440	4430	4430	4430	4430	0
470	20240523	110500	1133440	4430	4430	4430	4430	0
471	20240523	110400	1133440	4430	4430	4430	4430	0
472	20240523	110300	1133440	4430	4430	4430	4430	0
473	20240523	110200	1133440	4430	4430	4430	4430	11
474	20240523	110100	1084710	4430	4430	4430	4430	0
475	20240523	110000	1084710	4430	4430	4430	4430	30
476	20240523	105900	951810	4430	4430	4430	4430	0
477	20240523	105800	951810	4430	4430	4430	4430	0
478	20240523	105700	951810	4430	4430	4430	4430	0
479	20240523	105600	951810	4430	4430	4430	4430	0
480	20240523	105500	951810	4430	4430	4430	4430	0
481	20240523	105400	951810	4430	4430	4430	4430	0
482	20240523	105300	951810	4430	4430	4430	4430	0
483	20240523	105200	951810	4430	4430	4430	4430	0
484	20240523	105100	951810	4430	4430	4430	4430	0
485	20240523	105000	951810	4430	4430	4430	4430	0
486	20240523	104900	951810	4430	4430	4430	4430	0
487	20240523	104800	951810	4430	4430	4430	4430	0
488	20240523	104700	951810	4430	4430	4430	4430	0
489	20240523	104600	951810	4430	4430	4430	4430	0
490	20240523	104500	951810	4430	4430	4430	4430	0
491	20240523	104400	951810	4430	4430	4430	4430	0
492	20240523	104300	951810	4430	4430	4430	4430	0
493	20240523	104200	951810	4430	4430	4430	4430	0
494	20240523	104100	951810	4430	4430	4430	4430	0
495	20240523	104000	951810	4430	4430	4430	4430	30
496	20240523	103900	818910	4425	4425	4425	4425	0
497	20240523	103800	818910	4425	4425	4425	4425	0
498	20240523	103700	818910	4425	4425	4425	4425	20
499	20240523	103600	730410	4430	4430	4430	4430	0
500	20240523	103500	730410	4430	4430	4430	4430	0
501	20240523	103400	730410	4430	4430	4430	4430	0
502	20240523	103300	730410	4430	4430	4430	4430	0
503	20240523	103200	730410	4430	4430	4430	4430	0
504	20240523	103100	730410	4430	4430	4430	4430	0
505	20240523	103000	730410	4430	4430	4430	4430	0
506	20240523	102900	730410	4430	4430	4430	4430	0
507	20240523	102800	730410	4430	4430	4430	4430	0
508	20240523	102700	730410	4430	4430	4430	4430	0
509	20240523	102600	730410	4430	4430	4430	4430	0
510	20240523	102500	730410	4430	4430	4430	4430	0
511	20240523	102400	730410	4430	4430	4430	4430	0
512	20240523	102300	730410	4430	4430	4430	4430	0
513	20240523	102200	730410	4430	4430	4430	4430	0
514	20240523	102100	730410	4430	4430	4430	4430	0
515	20240523	102000	730410	4430	4430	4430	4430	30
516	20240523	101900	597510	4425	4425	4425	4425	0
517	20240523	101800	597510	4425	4425	4425	4425	0
518	20240523	101700	597510	4425	4425	4425	4425	0
519	20240523	101600	597510	4425	4425	4425	4425	0
520	20240523	101500	597510	4425	4425	4425	4425	0
521	20240523	101400	597510	4425	4425	4425	4425	0
522	20240523	101300	597510	4425	4425	4425	4425	0
523	20240523	101200	597510	4425	4425	4425	4425	0
524	20240523	101100	597510	4425	4425	4425	4425	5
525	20240523	101000	575385	4430	4430	4430	4430	0
526	20240523	100900	575385	4430	4430	4430	4430	0
527	20240523	100800	575385	4430	4430	4430	4430	0
528	20240523	100700	575385	4430	4430	4430	4430	0
529	20240523	100600	575385	4430	4430	4430	4430	0
530	20240523	100500	575385	4430	4430	4430	4430	0
531	20240523	100400	575385	4430	4430	4430	4430	0
532	20240523	100300	575385	4430	4430	4430	4430	0
533	20240523	100200	575385	4430	4430	4430	4430	0
534	20240523	100100	575385	4430	4430	4430	4430	0
535	20240523	100000	575385	4430	4430	4430	4430	30
536	20240523	095900	442485	4430	4430	4430	4430	0
537	20240523	095800	442485	4430	4430	4430	4430	0
538	20240523	095700	442485	4430	4430	4430	4430	0
539	20240523	095600	442485	4430	4430	4430	4430	0
540	20240523	095500	442485	4430	4430	4430	4430	0
541	20240523	095400	442485	4430	4430	4430	4430	0
542	20240523	095300	442485	4430	4430	4430	4430	0
543	20240523	095200	442485	4430	4430	4430	4430	0
544	20240523	095100	442485	4430	4430	4430	4430	0
545	20240523	095000	442485	4430	4430	4430	4430	0
546	20240523	094900	442485	4430	4430	4430	4430	0
547	20240523	094800	442485	4430	4430	4430	4430	0
548	20240523	094700	442485	4430	4430	4430	4430	0
549	20240523	094600	442485	4430	4430	4430	4430	0
550	20240523	094500	442485	4430	4430	4430	4430	0
551	20240523	094400	442485	4430	4430	4430	4430	0
552	20240523	094300	442485	4430	4430	4430	4430	0
553	20240523	094200	442485	4430	4430	4430	4430	3
554	20240523	094100	429195	4425	4425	4425	4425	0
555	20240523	094000	429195	4425	4425	4425	4425	6
556	20240523	093900	402645	4435	4435	4435	4435	0
557	20240523	093800	402645	4435	4435	4435	4435	0
558	20240523	093700	402645	4435	4435	4435	4435	0
559	20240523	093600	402645	4435	4435	4435	4435	0
560	20240523	093500	402645	4435	4435	4435	4435	0
561	20240523	093400	402645	4435	4435	4435	4435	0
562	20240523	093300	402645	4435	4435	4435	4435	0
563	20240523	093200	402645	4435	4435	4435	4435	1
564	20240523	093100	398210	4435	4435	4435	4435	0
565	20240523	093000	398210	4435	4435	4435	4435	0
566	20240523	092900	398210	4435	4435	4435	4435	0
567	20240523	092800	398210	4435	4435	4435	4435	0
568	20240523	092700	398210	4435	4435	4435	4435	0
569	20240523	092600	398210	4435	4435	4435	4435	0
570	20240523	092500	398210	4435	4435	4435	4435	30
571	20240523	092400	265160	4435	4435	4435	4435	0
572	20240523	092300	265160	4435	4435	4435	4435	0
573	20240523	092200	265160	4435	4435	4435	4435	0
574	20240523	092100	265160	4435	4435	4435	4435	0
575	20240523	092000	265160	4435	4435	4435	4435	31
576	20240523	091900	127675	4395	4395	4395	4395	0
577	20240523	091800	127675	4395	4395	4395	4395	0
578	20240523	091700	127675	4395	4395	4395	4395	0
579	20240523	091600	127675	4395	4395	4395	4395	0
580	20240523	091500	127675	4395	4395	4395	4395	0
581	20240523	091400	127675	4395	4395	4395	4395	0
582	20240523	091300	127675	4395	4395	4395	4395	0
583	20240523	091200	127675	4395	4395	4395	4395	5
584	20240523	091100	105700	4395	4395	4395	4395	0
585	20240523	091000	105700	4395	4395	4395	4395	0
586	20240523	090900	105700	4395	4395	4395	4395	0
587	20240523	090800	105700	4395	4395	4395	4395	1
588	20240523	090700	101305	4400	4400	4400	4400	0
589	20240523	090600	101305	4400	4400	4400	4400	0
590	20240523	090500	101305	4400	4400	4400	4400	20
591	20240523	090400	13305	4435	4435	4435	4435	0
592	20240523	090300	13305	4435	4435	4435	4435	0
593	20240523	090200	13305	4435	4435	4435	4435	0
594	20240523	090100	13305	4435	4435	4435	4435	0
595	20240523	090000	13305	4435	4435	4435	4435	3