KissMeData/162120/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	203000	33665640	4635	4635	4635	4635	5
3	20240529	202900	33665640	4635	4635	4635	4635	0
4	20240529	202800	33665640	4635	4635	4635	4635	0
5	20240529	202700	33665640	4635	4635	4635	4635	0
6	20240529	202600	33665640	4635	4635	4635	4635	0
7	20240529	202500	33665640	4635	4635	4635	4635	0
8	20240529	202400	33665640	4635	4635	4635	4635	0
9	20240529	202300	33665640	4635	4635	4635	4635	0
10	20240529	202200	33665640	4635	4635	4635	4635	0
11	20240529	202100	33665640	4635	4635	4635	4635	0
12	20240529	202000	33665640	4635	4635	4635	4635	0
13	20240529	201900	33665640	4635	4635	4635	4635	0
14	20240529	201800	33665640	4635	4635	4635	4635	0
15	20240529	201700	33665640	4635	4635	4635	4635	0
16	20240529	201600	33665640	4635	4635	4635	4635	0
17	20240529	201500	33665640	4635	4635	4635	4635	0
18	20240529	201400	33665640	4635	4635	4635	4635	0
19	20240529	201300	33665640	4635	4635	4635	4635	0
20	20240529	201200	33665640	4635	4635	4635	4635	0
21	20240529	201100	33665640	4635	4635	4635	4635	0
22	20240529	201000	33665640	4635	4635	4635	4635	0
23	20240529	200900	33665640	4635	4635	4635	4635	0
24	20240529	200800	33665640	4635	4635	4635	4635	0
25	20240529	200700	33665640	4635	4635	4635	4635	0
26	20240529	200600	33665640	4635	4635	4635	4635	0
27	20240529	200500	33665640	4635	4635	4635	4635	0
28	20240529	200400	33665640	4635	4635	4635	4635	0
29	20240529	200300	33665640	4635	4635	4635	4635	0
30	20240529	200200	33665640	4635	4635	4635	4635	0
31	20240529	200100	33665640	4635	4635	4635	4635	0
32	20240529	200000	33665640	4635	4635	4635	4635	5
33	20240529	195900	33665640	4635	4635	4635	4635	0
34	20240529	195800	33665640	4635	4635	4635	4635	0
35	20240529	195700	33665640	4635	4635	4635	4635	0
36	20240529	195600	33665640	4635	4635	4635	4635	0
37	20240529	195500	33665640	4635	4635	4635	4635	0
38	20240529	195400	33665640	4635	4635	4635	4635	0
39	20240529	195300	33665640	4635	4635	4635	4635	0
40	20240529	195200	33665640	4635	4635	4635	4635	0
41	20240529	195100	33665640	4635	4635	4635	4635	0
42	20240529	195000	33665640	4635	4635	4635	4635	0
43	20240529	194900	33665640	4635	4635	4635	4635	0
44	20240529	194800	33665640	4635	4635	4635	4635	0
45	20240529	194700	33665640	4635	4635	4635	4635	0
46	20240529	194600	33665640	4635	4635	4635	4635	0
47	20240529	194500	33665640	4635	4635	4635	4635	0
48	20240529	194400	33665640	4635	4635	4635	4635	0
49	20240529	194300	33665640	4635	4635	4635	4635	0
50	20240529	194200	33665640	4635	4635	4635	4635	0
51	20240529	194100	33665640	4635	4635	4635	4635	0
52	20240529	194000	33665640	4635	4635	4635	4635	0
53	20240529	193900	33665640	4635	4635	4635	4635	0
54	20240529	193800	33665640	4635	4635	4635	4635	0
55	20240529	193700	33665640	4635	4635	4635	4635	0
56	20240529	193600	33665640	4635	4635	4635	4635	0
57	20240529	193500	33665640	4635	4635	4635	4635	0
58	20240529	193400	33665640	4635	4635	4635	4635	0
59	20240529	193300	33665640	4635	4635	4635	4635	0
60	20240529	193200	33665640	4635	4635	4635	4635	0
61	20240529	193100	33665640	4635	4635	4635	4635	0
62	20240529	193000	33665640	4635	4635	4635	4635	5
63	20240529	192900	33665640	4635	4635	4635	4635	0
64	20240529	192800	33665640	4635	4635	4635	4635	0
65	20240529	192700	33665640	4635	4635	4635	4635	0
66	20240529	192600	33665640	4635	4635	4635	4635	0
67	20240529	192500	33665640	4635	4635	4635	4635	0
68	20240529	192400	33665640	4635	4635	4635	4635	0
69	20240529	192300	33665640	4635	4635	4635	4635	0
70	20240529	192200	33665640	4635	4635	4635	4635	0
71	20240529	192100	33665640	4635	4635	4635	4635	0
72	20240529	192000	33665640	4635	4635	4635	4635	0
73	20240529	191900	33665640	4635	4635	4635	4635	0
74	20240529	191800	33665640	4635	4635	4635	4635	0
75	20240529	191700	33665640	4635	4635	4635	4635	0
76	20240529	191600	33665640	4635	4635	4635	4635	0
77	20240529	191500	33665640	4635	4635	4635	4635	0
78	20240529	191400	33665640	4635	4635	4635	4635	0
79	20240529	191300	33665640	4635	4635	4635	4635	0
80	20240529	191200	33665640	4635	4635	4635	4635	0
81	20240529	191100	33665640	4635	4635	4635	4635	0
82	20240529	191000	33665640	4635	4635	4635	4635	0
83	20240529	190900	33665640	4635	4635	4635	4635	0
84	20240529	190800	33665640	4635	4635	4635	4635	0
85	20240529	190700	33665640	4635	4635	4635	4635	0
86	20240529	190600	33665640	4635	4635	4635	4635	0
87	20240529	190500	33665640	4635	4635	4635	4635	0
88	20240529	190400	33665640	4635	4635	4635	4635	0
89	20240529	190300	33665640	4635	4635	4635	4635	0
90	20240529	190200	33665640	4635	4635	4635	4635	0
91	20240529	190100	33665640	4635	4635	4635	4635	0
92	20240529	190000	33665640	4635	4635	4635	4635	5
93	20240529	185900	33665640	4635	4635	4635	4635	0
94	20240529	185800	33665640	4635	4635	4635	4635	0
95	20240529	185700	33665640	4635	4635	4635	4635	0
96	20240529	185600	33665640	4635	4635	4635	4635	0
97	20240529	185500	33665640	4635	4635	4635	4635	0
98	20240529	185400	33665640	4635	4635	4635	4635	0
99	20240529	185300	33665640	4635	4635	4635	4635	0
100	20240529	185200	33665640	4635	4635	4635	4635	0
101	20240529	185100	33665640	4635	4635	4635	4635	0
102	20240529	185000	33665640	4635	4635	4635	4635	0
103	20240529	184900	33665640	4635	4635	4635	4635	0
104	20240529	184800	33665640	4635	4635	4635	4635	0
105	20240529	184700	33665640	4635	4635	4635	4635	0
106	20240529	184600	33665640	4635	4635	4635	4635	0
107	20240529	184500	33665640	4635	4635	4635	4635	0
108	20240529	184400	33665640	4635	4635	4635	4635	0
109	20240529	184300	33665640	4635	4635	4635	4635	0
110	20240529	184200	33665640	4635	4635	4635	4635	0
111	20240529	184100	33665640	4635	4635	4635	4635	0
112	20240529	184000	33665640	4635	4635	4635	4635	0
113	20240529	183900	33665640	4635	4635	4635	4635	0
114	20240529	183800	33665640	4635	4635	4635	4635	0
115	20240529	183700	33665640	4635	4635	4635	4635	0
116	20240529	183600	33665640	4635	4635	4635	4635	0
117	20240529	183500	33665640	4635	4635	4635	4635	0
118	20240529	183400	33665640	4635	4635	4635	4635	0
119	20240529	183300	33665640	4635	4635	4635	4635	0
120	20240529	183200	33665640	4635	4635	4635	4635	0
121	20240529	183100	33665640	4635	4635	4635	4635	0
122	20240529	183000	33665640	4635	4635	4635	4635	5
123	20240529	182900	33665640	4635	4635	4635	4635	0
124	20240529	182800	33665640	4635	4635	4635	4635	0
125	20240529	182700	33665640	4635	4635	4635	4635	0
126	20240529	182600	33665640	4635	4635	4635	4635	0
127	20240529	182500	33665640	4635	4635	4635	4635	0
128	20240529	182400	33665640	4635	4635	4635	4635	0
129	20240529	182300	33665640	4635	4635	4635	4635	0
130	20240529	182200	33665640	4635	4635	4635	4635	0
131	20240529	182100	33665640	4635	4635	4635	4635	0
132	20240529	182000	33665640	4635	4635	4635	4635	0
133	20240529	181900	33665640	4635	4635	4635	4635	0
134	20240529	181800	33665640	4635	4635	4635	4635	0
135	20240529	181700	33665640	4635	4635	4635	4635	0
136	20240529	181600	33665640	4635	4635	4635	4635	0
137	20240529	181500	33665640	4635	4635	4635	4635	0
138	20240529	181400	33665640	4635	4635	4635	4635	0
139	20240529	181300	33665640	4635	4635	4635	4635	0
140	20240529	181200	33665640	4635	4635	4635	4635	0
141	20240529	181100	33665640	4635	4635	4635	4635	0
142	20240529	181000	33665640	4635	4635	4635	4635	0
143	20240529	180900	33665640	4635	4635	4635	4635	0
144	20240529	180800	33665640	4635	4635	4635	4635	0
145	20240529	180700	33665640	4635	4635	4635	4635	0
146	20240529	180600	33665640	4635	4635	4635	4635	0
147	20240529	180500	33665640	4635	4635	4635	4635	0
148	20240529	180400	33665640	4635	4635	4635	4635	0
149	20240529	180300	33665640	4635	4635	4635	4635	0
150	20240529	180200	33665640	4635	4635	4635	4635	0
151	20240529	180100	33665640	4635	4635	4635	4635	0
152	20240529	180000	33665640	4635	4635	4635	4635	5
153	20240529	175900	33665640	4635	4635	4635	4635	0
154	20240529	175800	33665640	4635	4635	4635	4635	0
155	20240529	175700	33665640	4635	4635	4635	4635	0
156	20240529	175600	33665640	4635	4635	4635	4635	0
157	20240529	175500	33665640	4635	4635	4635	4635	0
158	20240529	175400	33665640	4635	4635	4635	4635	0
159	20240529	175300	33665640	4635	4635	4635	4635	0
160	20240529	175200	33665640	4635	4635	4635	4635	0
161	20240529	175100	33665640	4635	4635	4635	4635	0
162	20240529	175000	33665640	4635	4635	4635	4635	0
163	20240529	174900	33665640	4635	4635	4635	4635	0
164	20240529	174800	33665640	4635	4635	4635	4635	0
165	20240529	174700	33665640	4635	4635	4635	4635	0
166	20240529	174600	33665640	4635	4635	4635	4635	0
167	20240529	174500	33665640	4635	4635	4635	4635	0
168	20240529	174400	33665640	4635	4635	4635	4635	0
169	20240529	174300	33665640	4635	4635	4635	4635	0
170	20240529	174200	33665640	4635	4635	4635	4635	0
171	20240529	174100	33665640	4635	4635	4635	4635	0
172	20240529	174000	33665640	4635	4635	4635	4635	0
173	20240529	173900	33665640	4635	4635	4635	4635	0
174	20240529	173800	33665640	4635	4635	4635	4635	0
175	20240529	173700	33665640	4635	4635	4635	4635	0
176	20240529	173600	33665640	4635	4635	4635	4635	0
177	20240529	173500	33665640	4635	4635	4635	4635	0
178	20240529	173400	33665640	4635	4635	4635	4635	0
179	20240529	173300	33665640	4635	4635	4635	4635	0
180	20240529	173200	33665640	4635	4635	4635	4635	0
181	20240529	173100	33665640	4635	4635	4635	4635	0
182	20240529	173000	33665640	4635	4635	4635	4635	5
183	20240529	172900	33665640	4635	4635	4635	4635	0
184	20240529	172800	33665640	4635	4635	4635	4635	0
185	20240529	172700	33665640	4635	4635	4635	4635	0
186	20240529	172600	33665640	4635	4635	4635	4635	0
187	20240529	172500	33665640	4635	4635	4635	4635	0
188	20240529	172400	33665640	4635	4635	4635	4635	0
189	20240529	172300	33665640	4635	4635	4635	4635	0
190	20240529	172200	33665640	4635	4635	4635	4635	0
191	20240529	172100	33665640	4635	4635	4635	4635	0
192	20240529	172000	33665640	4635	4635	4635	4635	0
193	20240529	171900	33665640	4635	4635	4635	4635	0
194	20240529	171800	33665640	4635	4635	4635	4635	0
195	20240529	171700	33665640	4635	4635	4635	4635	0
196	20240529	171600	33665640	4635	4635	4635	4635	0
197	20240529	171500	33665640	4635	4635	4635	4635	0
198	20240529	171400	33665640	4635	4635	4635	4635	0
199	20240529	171300	33665640	4635	4635	4635	4635	0
200	20240529	171200	33665640	4635	4635	4635	4635	0
201	20240529	171100	33665640	4635	4635	4635	4635	0
202	20240529	171000	33665640	4635	4635	4635	4635	0
203	20240529	170900	33665640	4635	4635	4635	4635	0
204	20240529	170800	33665640	4635	4635	4635	4635	0
205	20240529	170700	33665640	4635	4635	4635	4635	0
206	20240529	170600	33665640	4635	4635	4635	4635	0
207	20240529	170500	33665640	4635	4635	4635	4635	0
208	20240529	170400	33665640	4635	4635	4635	4635	0
209	20240529	170300	33665640	4635	4635	4635	4635	0
210	20240529	170200	33665640	4635	4635	4635	4635	0
211	20240529	170100	33665640	4635	4635	4635	4635	0
212	20240529	170000	33665640	4635	4635	4635	4635	5
213	20240529	165900	33665640	4635	4635	4635	4635	0
214	20240529	165800	33665640	4635	4635	4635	4635	0
215	20240529	165700	33665640	4635	4635	4635	4635	0
216	20240529	165600	33665640	4635	4635	4635	4635	0
217	20240529	165500	33665640	4635	4635	4635	4635	0
218	20240529	165400	33665640	4635	4635	4635	4635	0
219	20240529	165300	33665640	4635	4635	4635	4635	0
220	20240529	165200	33665640	4635	4635	4635	4635	0
221	20240529	165100	33665640	4635	4635	4635	4635	0
222	20240529	165000	33665640	4635	4635	4635	4635	0
223	20240529	164900	33665640	4635	4635	4635	4635	0
224	20240529	164800	33665640	4635	4635	4635	4635	0
225	20240529	164700	33665640	4635	4635	4635	4635	0
226	20240529	164600	33665640	4635	4635	4635	4635	0
227	20240529	164500	33665640	4635	4635	4635	4635	0
228	20240529	164400	33665640	4635	4635	4635	4635	0
229	20240529	164300	33665640	4635	4635	4635	4635	0
230	20240529	164200	33665640	4635	4635	4635	4635	0
231	20240529	164100	33665640	4635	4635	4635	4635	0
232	20240529	164000	33665640	4635	4635	4635	4635	0
233	20240529	163900	33665640	4635	4635	4635	4635	0
234	20240529	163800	33665640	4635	4635	4635	4635	0
235	20240529	163700	33665640	4635	4635	4635	4635	0
236	20240529	163600	33665640	4635	4635	4635	4635	0
237	20240529	163500	33665640	4635	4635	4635	4635	0
238	20240529	163400	33665640	4635	4635	4635	4635	0
239	20240529	163300	33665640	4635	4635	4635	4635	0
240	20240529	163200	33665640	4635	4635	4635	4635	0
241	20240529	163100	33665640	4635	4635	4635	4635	0
242	20240529	163000	33665640	4635	4635	4635	4635	5
243	20240529	162900	33665640	4635	4635	4635	4635	0
244	20240529	162800	33665640	4635	4635	4635	4635	0
245	20240529	162700	33665640	4635	4635	4635	4635	0
246	20240529	162600	33665640	4635	4635	4635	4635	0
247	20240529	162500	33665640	4635	4635	4635	4635	0
248	20240529	162400	33665640	4635	4635	4635	4635	0
249	20240529	162300	33665640	4635	4635	4635	4635	0
250	20240529	162200	33665640	4635	4635	4635	4635	0
251	20240529	162100	33665640	4635	4635	4635	4635	0
252	20240529	162000	33665640	4635	4635	4635	4635	0
253	20240529	161900	33665640	4635	4635	4635	4635	0
254	20240529	161800	33665640	4635	4635	4635	4635	0
255	20240529	161700	33665640	4635	4635	4635	4635	0
256	20240529	161600	33665640	4635	4635	4635	4635	0
257	20240529	161500	33665640	4635	4635	4635	4635	0
258	20240529	161400	33665640	4635	4635	4635	4635	0
259	20240529	161300	33665640	4635	4635	4635	4635	0
260	20240529	161200	33665640	4635	4635	4635	4635	0
261	20240529	161100	33665640	4635	4635	4635	4635	0
262	20240529	161000	33665640	4635	4635	4635	4635	0
263	20240529	160900	33665640	4635	4635	4635	4635	0
264	20240529	160800	33665640	4635	4635	4635	4635	0
265	20240529	160700	33665640	4635	4635	4635	4635	0
266	20240529	160600	33665640	4635	4635	4635	4635	0
267	20240529	160500	33665640	4635	4635	4635	4635	0
268	20240529	160400	33665640	4635	4635	4635	4635	0
269	20240529	160300	33665640	4635	4635	4635	4635	0
270	20240529	160200	33665640	4635	4635	4635	4635	0
271	20240529	160100	33665640	4635	4635	4635	4635	0
272	20240529	160000	33665640	4635	4635	4635	4635	5
273	20240529	155900	33665640	4635	4635	4635	4635	0
274	20240529	155800	33665640	4635	4635	4635	4635	0
275	20240529	155700	33665640	4635	4635	4635	4635	0
276	20240529	155600	33665640	4635	4635	4635	4635	0
277	20240529	155500	33665640	4635	4635	4635	4635	0
278	20240529	155400	33665640	4635	4635	4635	4635	0
279	20240529	155300	33665640	4635	4635	4635	4635	0
280	20240529	155200	33665640	4635	4635	4635	4635	0
281	20240529	155100	33665640	4635	4635	4635	4635	0
282	20240529	155000	33665640	4635	4635	4635	4635	0
283	20240529	154900	33665640	4635	4635	4635	4635	0
284	20240529	154800	33665640	4635	4635	4635	4635	0
285	20240529	154700	33665640	4635	4635	4635	4635	0
286	20240529	154600	33665640	4635	4635	4635	4635	0
287	20240529	154500	33665640	4635	4635	4635	4635	0
288	20240529	154400	33665640	4635	4635	4635	4635	0
289	20240529	154300	33665640	4635	4635	4635	4635	0
290	20240529	154200	33665640	4635	4635	4635	4635	0
291	20240529	154100	33665640	4635	4635	4635	4635	0
292	20240529	154000	33665640	4635	4635	4635	4635	0
293	20240529	153900	33665640	4635	4635	4635	4635	0
294	20240529	153800	33665640	4635	4635	4635	4635	0
295	20240529	153700	33665640	4635	4635	4635	4635	0
296	20240529	153600	33665640	4635	4635	4635	4635	0
297	20240529	153500	33665640	4635	4635	4635	4635	0
298	20240529	153400	33665640	4635	4635	4635	4635	0
299	20240529	153300	33665640	4635	4635	4635	4635	0
300	20240529	153200	33665640	4635	4635	4635	4635	0
301	20240529	153100	33665640	4635	4635	4635	4635	0
302	20240529	153000	33665640	4635	4635	4635	4635	5
303	20240529	152900	33665640	4635	4635	4635	4635	0
304	20240529	152800	33665640	4635	4635	4635	4635	0
305	20240529	152700	33665640	4635	4635	4635	4635	0
306	20240529	152600	33665640	4635	4635	4635	4635	0
307	20240529	152500	33665640	4635	4635	4635	4635	0
308	20240529	152400	33665640	4635	4635	4635	4635	0
309	20240529	152300	33665640	4635	4635	4635	4635	0
310	20240529	152200	33665640	4635	4635	4635	4635	0
311	20240529	152100	33665640	4635	4635	4635	4635	0
312	20240529	152000	33665640	4635	4635	4635	4635	0
313	20240529	151900	33665640	4635	4635	4635	4635	0
314	20240529	151800	33665640	4635	4635	4635	4635	0
315	20240529	151700	33665640	4635	4635	4635	4635	0
316	20240529	151600	33665640	4635	4635	4635	4635	0
317	20240529	151500	33665640	4635	4635	4635	4635	0
318	20240529	151400	33665640	4635	4635	4635	4635	0
319	20240529	151300	33665640	4635	4635	4635	4635	0
320	20240529	151200	33665640	4635	4635	4635	4635	0
321	20240529	151100	33665640	4635	4635	4635	4635	0
322	20240529	151000	33665640	4635	4635	4635	4635	0
323	20240529	150900	33665640	4635	4635	4635	4635	0
324	20240529	150800	33665640	4635	4635	4635	4635	5
325	20240529	150700	33642465	4635	4635	4635	4635	0
326	20240529	150600	33642465	4635	4635	4635	4635	0
327	20240529	150500	33642465	4635	4635	4635	4635	0
328	20240529	150400	33642465	4635	4635	4635	4635	0
329	20240529	150300	33642465	4635	4635	4635	4635	0
330	20240529	150200	33642465	4635	4635	4635	4635	0
331	20240529	150100	33642465	4635	4635	4635	4635	0
332	20240529	150000	33642465	4635	4635	4635	4635	0
333	20240529	145900	33642465	4635	4635	4635	4635	0
334	20240529	145800	33642465	4635	4635	4635	4635	0
335	20240529	145700	33642465	4635	4635	4635	4635	0
336	20240529	145600	33642465	4635	4635	4635	4635	0
337	20240529	145500	33642465	4635	4635	4635	4635	0
338	20240529	145400	33642465	4635	4635	4635	4635	0
339	20240529	145300	33642465	4635	4635	4635	4635	0
340	20240529	145200	33642465	4635	4635	4635	4635	0
341	20240529	145100	33642465	4635	4635	4635	4635	0
342	20240529	145000	33642465	4635	4635	4635	4635	0
343	20240529	144900	33642465	4635	4635	4635	4635	0
344	20240529	144800	33642465	4635	4635	4635	4635	0
345	20240529	144700	33642465	4635	4635	4635	4635	0
346	20240529	144600	33642465	4635	4635	4635	4635	0
347	20240529	144500	33642465	4635	4635	4635	4635	0
348	20240529	144400	33642465	4635	4635	4635	4635	0
349	20240529	144300	33642465	4635	4635	4635	4635	0
350	20240529	144200	33642465	4635	4635	4635	4635	0
351	20240529	144100	33642465	4635	4635	4635	4635	0
352	20240529	144000	33642465	4635	4635	4635	4635	0
353	20240529	143900	33642465	4635	4635	4635	4635	0
354	20240529	143800	33642465	4635	4635	4635	4635	0
355	20240529	143700	33642465	4635	4635	4635	4635	0
356	20240529	143600	33642465	4635	4635	4635	4635	0
357	20240529	143500	33642465	4635	4635	4635	4635	0
358	20240529	143400	33642465	4635	4635	4635	4635	0
359	20240529	143300	33642465	4635	4635	4635	4635	0
360	20240529	143200	33642465	4635	4635	4635	4635	0
361	20240529	143100	33642465	4635	4635	4635	4635	0
362	20240529	143000	33642465	4635	4635	4635	4635	0
363	20240529	142900	33642465	4635	4635	4635	4635	0
364	20240529	142800	33642465	4635	4635	4635	4635	53
365	20240529	142700	33396810	4635	4635	4635	4635	0
366	20240529	142600	33396810	4635	4635	4635	4635	0
367	20240529	142500	33396810	4635	4635	4635	4635	0
368	20240529	142400	33396810	4635	4635	4635	4635	0
369	20240529	142300	33396810	4635	4635	4635	4635	0
370	20240529	142200	33396810	4635	4635	4635	4635	0
371	20240529	142100	33396810	4635	4635	4635	4635	0
372	20240529	142000	33396810	4635	4635	4635	4635	0
373	20240529	141900	33396810	4635	4635	4635	4635	0
374	20240529	141800	33396810	4635	4635	4635	4635	0
375	20240529	141700	33396810	4635	4635	4635	4635	0
376	20240529	141600	33396810	4635	4635	4635	4635	0
377	20240529	141500	33396810	4635	4635	4635	4635	0
378	20240529	141400	33396810	4635	4635	4635	4635	0
379	20240529	141300	33396810	4635	4635	4635	4635	0
380	20240529	141200	33396810	4635	4635	4635	4635	0
381	20240529	141100	33396810	4635	4635	4635	4635	0
382	20240529	141000	33396810	4635	4635	4635	4635	0
383	20240529	140900	33396810	4635	4635	4635	4635	0
384	20240529	140800	33396810	4635	4635	4635	4635	0
385	20240529	140700	33396810	4635	4635	4635	4635	0
386	20240529	140600	33396810	4635	4635	4635	4635	0
387	20240529	140500	33396810	4635	4635	4635	4635	0
388	20240529	140400	33396810	4635	4635	4635	4635	0
389	20240529	140300	33396810	4635	4635	4635	4635	0
390	20240529	140200	33396810	4635	4635	4635	4635	0
391	20240529	140100	33396810	4635	4635	4635	4635	0
392	20240529	140000	33396810	4635	4635	4635	4635	0
393	20240529	135900	33396810	4635	4635	4635	4635	0
394	20240529	135800	33396810	4635	4635	4635	4635	0
395	20240529	135700	33396810	4635	4635	4635	4635	0
396	20240529	135600	33396810	4635	4635	4635	4635	0
397	20240529	135500	33396810	4635	4635	4635	4635	0
398	20240529	135400	33396810	4635	4635	4635	4635	0
399	20240529	135300	33396810	4635	4635	4635	4635	0
400	20240529	135200	33396810	4635	4635	4635	4635	0
401	20240529	135100	33396810	4635	4635	4635	4635	0
402	20240529	135000	33396810	4635	4635	4635	4635	0
403	20240529	134900	33396810	4635	4635	4635	4635	0
404	20240529	134800	33396810	4635	4635	4635	4635	0
405	20240529	134700	33396810	4635	4635	4635	4635	0
406	20240529	134600	33396810	4635	4635	4635	4635	0
407	20240529	134500	33396810	4635	4635	4635	4635	0
408	20240529	134400	33396810	4635	4635	4635	4635	0
409	20240529	134300	33396810	4635	4635	4635	4635	0
410	20240529	134200	33396810	4635	4635	4635	4635	0
411	20240529	134100	33396810	4635	4635	4635	4635	0
412	20240529	134000	33396810	4635	4635	4635	4635	0
413	20240529	133900	33396810	4635	4635	4635	4635	0
414	20240529	133800	33396810	4635	4635	4635	4635	0
415	20240529	133700	33396810	4635	4635	4635	4635	0
416	20240529	133600	33396810	4635	4635	4635	4635	0
417	20240529	133500	33396810	4635	4635	4635	4635	0
418	20240529	133400	33396810	4635	4635	4635	4635	0
419	20240529	133300	33396810	4635	4635	4635	4635	0
420	20240529	133200	33396810	4635	4635	4635	4635	0
421	20240529	133100	33396810	4635	4635	4635	4635	0
422	20240529	133000	33396810	4635	4635	4635	4635	0
423	20240529	132900	33396810	4635	4635	4635	4635	0
424	20240529	132800	33396810	4635	4635	4635	4635	0
425	20240529	132700	33396810	4635	4635	4635	4635	0
426	20240529	132600	33396810	4635	4635	4635	4635	0
427	20240529	132500	33396810	4635	4635	4635	4635	0
428	20240529	132400	33396810	4635	4635	4635	4635	0
429	20240529	132300	33396810	4635	4635	4635	4635	0
430	20240529	132200	33396810	4635	4635	4635	4635	0
431	20240529	132100	33396810	4635	4635	4635	4635	0
432	20240529	132000	33396810	4635	4635	4635	4635	0
433	20240529	131900	33396810	4635	4635	4635	4635	0
434	20240529	131800	33396810	4635	4635	4635	4635	0
435	20240529	131700	33396810	4635	4635	4635	4635	1
436	20240529	131600	33392175	4565	4565	4565	4565	0
437	20240529	131500	33392175	4565	4565	4565	4565	0
438	20240529	131400	33392175	4565	4565	4565	4565	0
439	20240529	131300	33392175	4565	4565	4565	4565	0
440	20240529	131200	33392175	4565	4565	4565	4565	0
441	20240529	131100	33392175	4565	4565	4565	4565	0
442	20240529	131000	33392175	4565	4565	4565	4565	0
443	20240529	130900	33392175	4565	4565	4565	4565	0
444	20240529	130800	33392175	4565	4565	4565	4565	0
445	20240529	130700	33392175	4565	4565	4565	4565	0
446	20240529	130600	33392175	4565	4565	4565	4565	0
447	20240529	130500	33392175	4565	4565	4565	4565	0
448	20240529	130400	33392175	4565	4565	4565	4565	0
449	20240529	130300	33392175	4565	4565	4565	4565	0
450	20240529	130200	33392175	4565	4565	4565	4565	0
451	20240529	130100	33392175	4565	4565	4565	4565	0
452	20240529	130000	33392175	4565	4565	4565	4565	0
453	20240529	125900	33392175	4565	4565	4565	4565	0
454	20240529	125800	33392175	4565	4565	4565	4565	0
455	20240529	125700	33392175	4565	4565	4565	4565	0
456	20240529	125600	33392175	4565	4565	4565	4565	0
457	20240529	125500	33392175	4565	4565	4565	4565	0
458	20240529	125400	33392175	4565	4565	4565	4565	0
459	20240529	125300	33392175	4565	4565	4565	4565	0
460	20240529	125200	33392175	4565	4565	4565	4565	0
461	20240529	125100	33392175	4565	4565	4565	4565	0
462	20240529	125000	33392175	4565	4565	4565	4565	0
463	20240529	124900	33392175	4565	4565	4565	4565	0
464	20240529	124800	33392175	4565	4565	4565	4565	1192
465	20240529	124700	27950695	4635	4635	4635	4635	1
466	20240529	124600	27946060	4640	4640	4640	4640	0
467	20240529	124500	27946060	4640	4640	4640	4640	0
468	20240529	124400	27946060	4640	4640	4640	4640	0
469	20240529	124300	27946060	4640	4640	4640	4640	0
470	20240529	124200	27946060	4640	4640	4640	4640	0
471	20240529	124100	27946060	4640	4640	4640	4640	0
472	20240529	124000	27946060	4640	4640	4640	4640	0
473	20240529	123900	27946060	4640	4640	4640	4640	0
474	20240529	123800	27946060	4640	4640	4640	4640	0
475	20240529	123700	27946060	4640	4640	4640	4640	0
476	20240529	123600	27946060	4640	4640	4640	4640	0
477	20240529	123500	27946060	4640	4640	4640	4640	0
478	20240529	123400	27946060	4640	4640	4640	4640	0
479	20240529	123300	27946060	4640	4630	4640	4630	50
480	20240529	123200	27714100	4580	4580	4580	4580	0
481	20240529	123100	27714100	4580	4580	4580	4580	0
482	20240529	123000	27714100	4580	4580	4580	4580	0
483	20240529	122900	27714100	4580	4580	4580	4580	0
484	20240529	122800	27714100	4580	4580	4580	4580	0
485	20240529	122700	27714100	4580	4580	4580	4580	0
486	20240529	122600	27714100	4580	4580	4580	4580	0
487	20240529	122500	27714100	4580	4580	4580	4580	0
488	20240529	122400	27714100	4580	4580	4580	4580	0
489	20240529	122300	27714100	4580	4580	4580	4580	0
490	20240529	122200	27714100	4580	4580	4580	4580	0
491	20240529	122100	27714100	4580	4580	4580	4580	12
492	20240529	122000	27659140	4670	4670	4670	4670	0
493	20240529	121900	27659140	4670	4670	4670	4670	0
494	20240529	121800	27659140	4670	4670	4670	4670	0
495	20240529	121700	27659140	4670	4670	4670	4670	0
496	20240529	121600	27659140	4670	4670	4670	4670	0
497	20240529	121500	27659140	4670	4670	4670	4670	0
498	20240529	121400	27659140	4670	4670	4670	4670	0
499	20240529	121300	27659140	4670	4670	4670	4670	0
500	20240529	121200	27659140	4670	4670	4670	4670	0
501	20240529	121100	27659140	4670	4670	4670	4670	0
502	20240529	121000	27659140	4670	4670	4670	4670	0
503	20240529	120900	27659140	4670	4670	4670	4670	0
504	20240529	120800	27659140	4670	4670	4670	4670	0
505	20240529	120700	27659140	4670	4670	4670	4670	0
506	20240529	120600	27659140	4670	4670	4670	4670	0
507	20240529	120500	27659140	4670	4670	4670	4670	0
508	20240529	120400	27659140	4670	4670	4670	4670	0
509	20240529	120300	27659140	4670	4670	4670	4670	0
510	20240529	120200	27659140	4670	4670	4670	4670	0
511	20240529	120100	27659140	4670	4670	4670	4670	0
512	20240529	120000	27659140	4670	4670	4670	4670	0
513	20240529	115900	27659140	4670	4670	4670	4670	0
514	20240529	115800	27659140	4670	4670	4670	4670	0
515	20240529	115700	27659140	4670	4670	4670	4670	0
516	20240529	115600	27659140	4670	4670	4670	4670	0
517	20240529	115500	27659140	4670	4670	4670	4670	0
518	20240529	115400	27659140	4670	4670	4670	4670	0
519	20240529	115300	27659140	4670	4670	4670	4670	0
520	20240529	115200	27659140	4670	4670	4670	4670	0
521	20240529	115100	27659140	4670	4670	4670	4670	0
522	20240529	115000	27659140	4670	4670	4670	4670	0
523	20240529	114900	27659140	4670	4670	4670	4670	0
524	20240529	114800	27659140	4670	4670	4670	4670	0
525	20240529	114700	27659140	4670	4670	4670	4670	0
526	20240529	114600	27659140	4670	4670	4670	4670	0
527	20240529	114500	27659140	4670	4670	4670	4670	0
528	20240529	114400	27659140	4670	4670	4670	4670	0
529	20240529	114300	27659140	4670	4670	4670	4670	0
530	20240529	114200	27659140	4670	4670	4670	4670	0
531	20240529	114100	27659140	4670	4670	4670	4670	0
532	20240529	114000	27659140	4670	4670	4670	4670	0
533	20240529	113900	27659140	4670	4670	4670	4670	0
534	20240529	113800	27659140	4670	4670	4670	4670	0
535	20240529	113700	27659140	4670	4670	4670	4670	0
536	20240529	113600	27659140	4670	4670	4670	4670	0
537	20240529	113500	27659140	4670	4670	4670	4670	0
538	20240529	113400	27659140	4670	4670	4670	4670	0
539	20240529	113300	27659140	4670	4670	4670	4670	0
540	20240529	113200	27659140	4670	4670	4670	4670	0
541	20240529	113100	27659140	4670	4670	4670	4670	0
542	20240529	113000	27659140	4670	4670	4670	4670	0
543	20240529	112900	27659140	4670	4670	4670	4670	0
544	20240529	112800	27659140	4670	4670	4670	4670	0
545	20240529	112700	27659140	4670	4670	4670	4670	0
546	20240529	112600	27659140	4670	4670	4670	4670	0
547	20240529	112500	27659140	4670	4670	4670	4670	0
548	20240529	112400	27659140	4670	4670	4670	4670	0
549	20240529	112300	27659140	4670	4670	4670	4670	0
550	20240529	112200	27659140	4670	4670	4670	4670	0
551	20240529	112100	27659140	4670	4670	4670	4670	0
552	20240529	112000	27659140	4670	4670	4670	4670	0
553	20240529	111900	27659140	4670	4670	4670	4670	0
554	20240529	111800	27659140	4670	4670	4670	4670	0
555	20240529	111700	27659140	4670	4670	4670	4670	0
556	20240529	111600	27659140	4670	4670	4670	4670	0
557	20240529	111500	27659140	4670	4670	4670	4670	0
558	20240529	111400	27659140	4670	4670	4670	4670	0
559	20240529	111300	27659140	4670	4670	4670	4670	0
560	20240529	111200	27659140	4670	4670	4670	4670	0
561	20240529	111100	27659140	4670	4670	4670	4670	0
562	20240529	111000	27659140	4670	4670	4670	4670	0
563	20240529	110900	27659140	4670	4670	4670	4670	0
564	20240529	110800	27659140	4670	4670	4670	4670	0
565	20240529	110700	27659140	4670	4670	4670	4670	0
566	20240529	110600	27659140	4670	4670	4670	4670	0
567	20240529	110500	27659140	4670	4670	4670	4670	0
568	20240529	110400	27659140	4670	4670	4670	4670	0
569	20240529	110300	27659140	4670	4670	4670	4670	0
570	20240529	110200	27659140	4670	4670	4670	4670	0
571	20240529	110100	27659140	4670	4670	4670	4670	0
572	20240529	110000	27659140	4670	4670	4670	4670	0
573	20240529	105900	27659140	4670	4670	4670	4670	0
574	20240529	105800	27659140	4670	4670	4670	4670	0
575	20240529	105700	27659140	4670	4670	4670	4670	0
576	20240529	105600	27659140	4670	4670	4670	4670	0
577	20240529	105500	27659140	4670	4670	4670	4670	0
578	20240529	105400	27659140	4670	4670	4670	4670	0
579	20240529	105300	27659140	4670	4670	4670	4670	0
580	20240529	105200	27659140	4670	4670	4670	4670	0
581	20240529	105100	27659140	4670	4670	4670	4670	0
582	20240529	105000	27659140	4670	4670	4670	4670	0
583	20240529	104900	27659140	4670	4670	4670	4670	0
584	20240529	104800	27659140	4670	4670	4670	4670	0
585	20240529	104700	27659140	4670	4670	4670	4670	0
586	20240529	104600	27659140	4670	4670	4670	4670	0
587	20240529	104500	27659140	4670	4670	4670	4670	2
588	20240529	104400	27649800	4530	4530	4530	4530	0
589	20240529	104300	27649800	4530	4530	4530	4530	0
590	20240529	104200	27649800	4530	4530	4530	4530	0
591	20240529	104100	27649800	4530	4530	4530	4530	86
592	20240529	104000	27260220	4530	4530	4530	4530	0
593	20240529	103900	27260220	4530	4530	4530	4530	0
594	20240529	103800	27260220	4530	4530	4530	4530	10
595	20240529	103700	27214920	4530	4560	4560	4530	3005
596	20240529	103600	13574990	4675	4675	4675	4675	0
597	20240529	103500	13574990	4675	4675	4675	4675	0
598	20240529	103400	13574990	4675	4675	4675	4675	0
599	20240529	103300	13574990	4675	4675	4675	4675	0
600	20240529	103200	13574990	4675	4675	4675	4675	0
601	20240529	103100	13574990	4675	4675	4675	4675	0
602	20240529	103000	13574990	4675	4675	4675	4675	0
603	20240529	102900	13574990	4675	4675	4675	4675	0
604	20240529	102800	13574990	4675	4675	4675	4675	0
605	20240529	102700	13574990	4675	4675	4675	4675	0
606	20240529	102600	13574990	4675	4675	4675	4675	0
607	20240529	102500	13574990	4675	4675	4675	4675	0
608	20240529	102400	13574990	4675	4675	4675	4675	0
609	20240529	102300	13574990	4675	4560	4675	4560	201
610	20240529	102200	12658315	4565	4565	4565	4565	68
611	20240529	102100	12347895	4680	4680	4680	4680	0
612	20240529	102000	12347895	4680	4680	4680	4680	0
613	20240529	101900	12347895	4680	4680	4680	4680	0
614	20240529	101800	12347895	4680	4680	4680	4680	0
615	20240529	101700	12347895	4680	4680	4680	4680	0
616	20240529	101600	12347895	4680	4680	4680	4680	0
617	20240529	101500	12347895	4680	4680	4680	4680	0
618	20240529	101400	12347895	4680	4680	4680	4680	0
619	20240529	101300	12347895	4680	4680	4680	4680	0
620	20240529	101200	12347895	4680	4680	4680	4680	0
621	20240529	101100	12347895	4680	4680	4680	4680	0
622	20240529	101000	12347895	4680	4680	4680	4680	2
623	20240529	100900	12338535	4565	4565	4565	4565	0
624	20240529	100800	12338535	4565	4565	4565	4565	1
625	20240529	100700	12333970	4685	4685	4685	4685	0
626	20240529	100600	12333970	4685	4685	4685	4685	0
627	20240529	100500	12333970	4685	4685	4685	4685	0
628	20240529	100400	12333970	4685	4685	4685	4685	0
629	20240529	100300	12333970	4685	4685	4685	4685	0
630	20240529	100200	12333970	4685	4685	4685	4685	0
631	20240529	100100	12333970	4685	4685	4685	4685	0
632	20240529	100000	12333970	4685	4685	4685	4685	0
633	20240529	095900	12333970	4685	4685	4685	4685	0
634	20240529	095800	12333970	4685	4685	4685	4685	0
635	20240529	095700	12333970	4685	4685	4685	4685	1
636	20240529	095600	12329285	4685	4685	4685	4685	0
637	20240529	095500	12329285	4685	4685	4685	4685	0
638	20240529	095400	12329285	4685	4685	4685	4685	0
639	20240529	095300	12329285	4685	4685	4685	4685	0
640	20240529	095200	12329285	4685	4685	4685	4685	0
641	20240529	095100	12329285	4685	4685	4685	4685	1
642	20240529	095000	12324600	4595	4595	4595	4595	0
643	20240529	094900	12324600	4595	4595	4595	4595	0
644	20240529	094800	12324600	4595	4595	4595	4595	0
645	20240529	094700	12324600	4595	4595	4595	4595	0
646	20240529	094600	12324600	4595	4595	4595	4595	0
647	20240529	094500	12324600	4595	4595	4595	4595	0
648	20240529	094400	12324600	4595	4595	4595	4595	0
649	20240529	094300	12324600	4595	4595	4595	4595	0
650	20240529	094200	12324600	4595	4595	4595	4595	0
651	20240529	094100	12324600	4595	4595	4595	4595	0
652	20240529	094000	12324600	4595	4595	4595	4595	0
653	20240529	093900	12324600	4595	4595	4595	4595	0
654	20240529	093800	12324600	4595	4595	4595	4595	0
655	20240529	093700	12324600	4595	4595	4595	4595	0
656	20240529	093600	12324600	4595	4595	4595	4595	0
657	20240529	093500	12324600	4595	4595	4595	4595	0
658	20240529	093400	12324600	4595	4595	4595	4595	0
659	20240529	093300	12324600	4595	4595	4595	4595	0
660	20240529	093200	12324600	4595	4595	4595	4595	820
661	20240529	093100	8556700	4595	4595	4595	4595	180
662	20240529	093000	7729600	4595	4595	4595	4595	0
663	20240529	092900	7729600	4595	4595	4595	4595	0
664	20240529	092800	7729600	4595	4595	4595	4595	0
665	20240529	092700	7729600	4595	4595	4595	4595	0
666	20240529	092600	7729600	4595	4595	4595	4595	0
667	20240529	092500	7729600	4595	4595	4595	4595	3
668	20240529	092400	7715815	4590	4595	4595	4590	33
669	20240529	092300	7564320	4590	4590	4590	4590	0
670	20240529	092200	7564320	4590	4590	4590	4590	5
671	20240529	092100	7541370	4590	4590	4590	4590	0
672	20240529	092000	7541370	4590	4590	4590	4590	0
673	20240529	091900	7541370	4590	4590	4590	4590	0
674	20240529	091800	7541370	4590	4590	4590	4590	740
675	20240529	091700	4144770	4590	4590	4590	4590	870
676	20240529	091600	151470	4590	4590	4590	4590	0
677	20240529	091500	151470	4590	4590	4590	4590	0
678	20240529	091400	151470	4590	4590	4590	4590	0
679	20240529	091300	151470	4590	4590	4590	4590	0
680	20240529	091200	151470	4590	4590	4590	4590	0
681	20240529	091100	151470	4590	4590	4590	4590	0
682	20240529	091000	151470	4590	4590	4590	4590	0
683	20240529	090900	151470	4590	4590	4590	4590	0
684	20240529	090800	151470	4590	4590	4590	4590	0
685	20240529	090700	151470	4590	4590	4590	4590	0
686	20240529	090600	151470	4590	4590	4590	4590	0
687	20240529	090500	151470	4590	4590	4590	4590	0
688	20240529	090400	151470	4590	4590	4590	4590	0
689	20240529	090300	151470	4590	4590	4590	4590	0
690	20240529	090200	151470	4590	4590	4590	4590	3
691	20240529	090100	137700	4590	4590	4590	4590	0
692	20240529	090000	137700	4590	4590	4590	4590	30