KissMeData/092780/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195900	43914225	4645	4645	4645	4645	1081
3	20240521	195800	43914225	4645	4645	4645	4645	0
4	20240521	195700	43914225	4645	4645	4645	4645	0
5	20240521	195600	43914225	4645	4645	4645	4645	0
6	20240521	195500	43914225	4645	4645	4645	4645	0
7	20240521	195400	43914225	4645	4645	4645	4645	0
8	20240521	195300	43914225	4645	4645	4645	4645	0
9	20240521	195200	43914225	4645	4645	4645	4645	0
10	20240521	195100	43914225	4645	4645	4645	4645	0
11	20240521	195000	43914225	4645	4645	4645	4645	0
12	20240521	194900	43914225	4645	4645	4645	4645	0
13	20240521	194800	43914225	4645	4645	4645	4645	0
14	20240521	194700	43914225	4645	4645	4645	4645	0
15	20240521	194600	43914225	4645	4645	4645	4645	0
16	20240521	194500	43914225	4645	4645	4645	4645	0
17	20240521	194400	43914225	4645	4645	4645	4645	0
18	20240521	194300	43914225	4645	4645	4645	4645	0
19	20240521	194200	43914225	4645	4645	4645	4645	0
20	20240521	194100	43914225	4645	4645	4645	4645	0
21	20240521	194000	43914225	4645	4645	4645	4645	0
22	20240521	193900	43914225	4645	4645	4645	4645	0
23	20240521	193800	43914225	4645	4645	4645	4645	0
24	20240521	193700	43914225	4645	4645	4645	4645	0
25	20240521	193600	43914225	4645	4645	4645	4645	0
26	20240521	193500	43914225	4645	4645	4645	4645	0
27	20240521	193400	43914225	4645	4645	4645	4645	0
28	20240521	193300	43914225	4645	4645	4645	4645	0
29	20240521	193200	43914225	4645	4645	4645	4645	0
30	20240521	193100	43914225	4645	4645	4645	4645	0
31	20240521	193000	43914225	4645	4645	4645	4645	0
32	20240521	192900	43914225	4645	4645	4645	4645	1081
33	20240521	192800	43914225	4645	4645	4645	4645	0
34	20240521	192700	43914225	4645	4645	4645	4645	0
35	20240521	192600	43914225	4645	4645	4645	4645	0
36	20240521	192500	43914225	4645	4645	4645	4645	0
37	20240521	192400	43914225	4645	4645	4645	4645	0
38	20240521	192300	43914225	4645	4645	4645	4645	0
39	20240521	192200	43914225	4645	4645	4645	4645	0
40	20240521	192100	43914225	4645	4645	4645	4645	0
41	20240521	192000	43914225	4645	4645	4645	4645	0
42	20240521	191900	43914225	4645	4645	4645	4645	0
43	20240521	191800	43914225	4645	4645	4645	4645	0
44	20240521	191700	43914225	4645	4645	4645	4645	0
45	20240521	191600	43914225	4645	4645	4645	4645	0
46	20240521	191500	43914225	4645	4645	4645	4645	0
47	20240521	191400	43914225	4645	4645	4645	4645	0
48	20240521	191300	43914225	4645	4645	4645	4645	0
49	20240521	191200	43914225	4645	4645	4645	4645	0
50	20240521	191100	43914225	4645	4645	4645	4645	0
51	20240521	191000	43914225	4645	4645	4645	4645	0
52	20240521	190900	43914225	4645	4645	4645	4645	0
53	20240521	190800	43914225	4645	4645	4645	4645	0
54	20240521	190700	43914225	4645	4645	4645	4645	0
55	20240521	190600	43914225	4645	4645	4645	4645	0
56	20240521	190500	43914225	4645	4645	4645	4645	0
57	20240521	190400	43914225	4645	4645	4645	4645	0
58	20240521	190300	43914225	4645	4645	4645	4645	0
59	20240521	190200	43914225	4645	4645	4645	4645	0
60	20240521	190100	43914225	4645	4645	4645	4645	0
61	20240521	190000	43914225	4645	4645	4645	4645	0
62	20240521	185900	43914225	4645	4645	4645	4645	1081
63	20240521	185800	43914225	4645	4645	4645	4645	0
64	20240521	185700	43914225	4645	4645	4645	4645	0
65	20240521	185600	43914225	4645	4645	4645	4645	0
66	20240521	185500	43914225	4645	4645	4645	4645	0
67	20240521	185400	43914225	4645	4645	4645	4645	0
68	20240521	185300	43914225	4645	4645	4645	4645	0
69	20240521	185200	43914225	4645	4645	4645	4645	0
70	20240521	185100	43914225	4645	4645	4645	4645	0
71	20240521	185000	43914225	4645	4645	4645	4645	0
72	20240521	184900	43914225	4645	4645	4645	4645	0
73	20240521	184800	43914225	4645	4645	4645	4645	0
74	20240521	184700	43914225	4645	4645	4645	4645	0
75	20240521	184600	43914225	4645	4645	4645	4645	0
76	20240521	184500	43914225	4645	4645	4645	4645	0
77	20240521	184400	43914225	4645	4645	4645	4645	0
78	20240521	184300	43914225	4645	4645	4645	4645	0
79	20240521	184200	43914225	4645	4645	4645	4645	0
80	20240521	184100	43914225	4645	4645	4645	4645	0
81	20240521	184000	43914225	4645	4645	4645	4645	0
82	20240521	183900	43914225	4645	4645	4645	4645	0
83	20240521	183800	43914225	4645	4645	4645	4645	0
84	20240521	183700	43914225	4645	4645	4645	4645	0
85	20240521	183600	43914225	4645	4645	4645	4645	0
86	20240521	183500	43914225	4645	4645	4645	4645	0
87	20240521	183400	43914225	4645	4645	4645	4645	0
88	20240521	183300	43914225	4645	4645	4645	4645	0
89	20240521	183200	43914225	4645	4645	4645	4645	0
90	20240521	183100	43914225	4645	4645	4645	4645	0
91	20240521	183000	43914225	4645	4645	4645	4645	0
92	20240521	182900	43914225	4645	4645	4645	4645	1081
93	20240521	182800	43914225	4645	4645	4645	4645	0
94	20240521	182700	43914225	4645	4645	4645	4645	0
95	20240521	182600	43914225	4645	4645	4645	4645	0
96	20240521	182500	43914225	4645	4645	4645	4645	0
97	20240521	182400	43914225	4645	4645	4645	4645	0
98	20240521	182300	43914225	4645	4645	4645	4645	0
99	20240521	182200	43914225	4645	4645	4645	4645	0
100	20240521	182100	43914225	4645	4645	4645	4645	0
101	20240521	182000	43914225	4645	4645	4645	4645	0
102	20240521	181900	43914225	4645	4645	4645	4645	0
103	20240521	181800	43914225	4645	4645	4645	4645	0
104	20240521	181700	43914225	4645	4645	4645	4645	0
105	20240521	181600	43914225	4645	4645	4645	4645	0
106	20240521	181500	43914225	4645	4645	4645	4645	0
107	20240521	181400	43914225	4645	4645	4645	4645	0
108	20240521	181300	43914225	4645	4645	4645	4645	0
109	20240521	181200	43914225	4645	4645	4645	4645	0
110	20240521	181100	43914225	4645	4645	4645	4645	0
111	20240521	181000	43914225	4645	4645	4645	4645	0
112	20240521	180900	43914225	4645	4645	4645	4645	0
113	20240521	180800	43914225	4645	4645	4645	4645	0
114	20240521	180700	43914225	4645	4645	4645	4645	0
115	20240521	180600	43914225	4645	4645	4645	4645	0
116	20240521	180500	43914225	4645	4645	4645	4645	0
117	20240521	180400	43914225	4645	4645	4645	4645	0
118	20240521	180300	43914225	4645	4645	4645	4645	0
119	20240521	180200	43914225	4645	4645	4645	4645	0
120	20240521	180100	43914225	4645	4645	4645	4645	0
121	20240521	180000	43914225	4645	4645	4645	4645	0
122	20240521	175900	43914225	4645	4645	4645	4645	1081
123	20240521	175800	43914225	4645	4645	4645	4645	0
124	20240521	175700	43914225	4645	4645	4645	4645	0
125	20240521	175600	43914225	4645	4645	4645	4645	0
126	20240521	175500	43914225	4645	4645	4645	4645	0
127	20240521	175400	43914225	4645	4645	4645	4645	0
128	20240521	175300	43914225	4645	4645	4645	4645	0
129	20240521	175200	43914225	4645	4645	4645	4645	0
130	20240521	175100	43914225	4645	4645	4645	4645	0
131	20240521	175000	43914225	4645	4645	4645	4645	0
132	20240521	174900	43914225	4645	4645	4645	4645	0
133	20240521	174800	43914225	4645	4645	4645	4645	0
134	20240521	174700	43914225	4645	4645	4645	4645	0
135	20240521	174600	43914225	4645	4645	4645	4645	0
136	20240521	174500	43914225	4645	4645	4645	4645	0
137	20240521	174400	43914225	4645	4645	4645	4645	0
138	20240521	174300	43914225	4645	4645	4645	4645	0
139	20240521	174200	43914225	4645	4645	4645	4645	0
140	20240521	174100	43914225	4645	4645	4645	4645	0
141	20240521	174000	43914225	4645	4645	4645	4645	0
142	20240521	173900	43914225	4645	4645	4645	4645	0
143	20240521	173800	43914225	4645	4645	4645	4645	0
144	20240521	173700	43914225	4645	4645	4645	4645	0
145	20240521	173600	43914225	4645	4645	4645	4645	0
146	20240521	173500	43914225	4645	4645	4645	4645	0
147	20240521	173400	43914225	4645	4645	4645	4645	0
148	20240521	173300	43914225	4645	4645	4645	4645	0
149	20240521	173200	43914225	4645	4645	4645	4645	0
150	20240521	173100	43914225	4645	4645	4645	4645	0
151	20240521	173000	43914225	4645	4645	4645	4645	0
152	20240521	172900	43914225	4645	4645	4645	4645	1081
153	20240521	172800	43914225	4645	4645	4645	4645	0
154	20240521	172700	43914225	4645	4645	4645	4645	0
155	20240521	172600	43914225	4645	4645	4645	4645	0
156	20240521	172500	43914225	4645	4645	4645	4645	0
157	20240521	172400	43914225	4645	4645	4645	4645	0
158	20240521	172300	43914225	4645	4645	4645	4645	0
159	20240521	172200	43914225	4645	4645	4645	4645	0
160	20240521	172100	43914225	4645	4645	4645	4645	0
161	20240521	172000	43914225	4645	4645	4645	4645	0
162	20240521	171900	43914225	4645	4645	4645	4645	0
163	20240521	171800	43914225	4645	4645	4645	4645	0
164	20240521	171700	43914225	4645	4645	4645	4645	0
165	20240521	171600	43914225	4645	4645	4645	4645	0
166	20240521	171500	43914225	4645	4645	4645	4645	0
167	20240521	171400	43914225	4645	4645	4645	4645	0
168	20240521	171300	43914225	4645	4645	4645	4645	0
169	20240521	171200	43914225	4645	4645	4645	4645	0
170	20240521	171100	43914225	4645	4645	4645	4645	0
171	20240521	171000	43914225	4645	4645	4645	4645	0
172	20240521	170900	43914225	4645	4645	4645	4645	0
173	20240521	170800	43914225	4645	4645	4645	4645	0
174	20240521	170700	43914225	4645	4645	4645	4645	0
175	20240521	170600	43914225	4645	4645	4645	4645	0
176	20240521	170500	43914225	4645	4645	4645	4645	0
177	20240521	170400	43914225	4645	4645	4645	4645	0
178	20240521	170300	43914225	4645	4645	4645	4645	0
179	20240521	170200	43914225	4645	4645	4645	4645	0
180	20240521	170100	43914225	4645	4645	4645	4645	0
181	20240521	170000	43914225	4645	4645	4645	4645	0
182	20240521	165900	43914225	4645	4645	4645	4645	1081
183	20240521	165800	43914225	4645	4645	4645	4645	0
184	20240521	165700	43914225	4645	4645	4645	4645	0
185	20240521	165600	43914225	4645	4645	4645	4645	0
186	20240521	165500	43914225	4645	4645	4645	4645	0
187	20240521	165400	43914225	4645	4645	4645	4645	0
188	20240521	165300	43914225	4645	4645	4645	4645	0
189	20240521	165200	43914225	4645	4645	4645	4645	0
190	20240521	165100	43914225	4645	4645	4645	4645	0
191	20240521	165000	43914225	4645	4645	4645	4645	0
192	20240521	164900	43914225	4645	4645	4645	4645	0
193	20240521	164800	43914225	4645	4645	4645	4645	0
194	20240521	164700	43914225	4645	4645	4645	4645	0
195	20240521	164600	43914225	4645	4645	4645	4645	0
196	20240521	164500	43914225	4645	4645	4645	4645	0
197	20240521	164400	43914225	4645	4645	4645	4645	0
198	20240521	164300	43914225	4645	4645	4645	4645	0
199	20240521	164200	43914225	4645	4645	4645	4645	0
200	20240521	164100	43914225	4645	4645	4645	4645	0
201	20240521	164000	43914225	4645	4645	4645	4645	0
202	20240521	163900	43914225	4645	4645	4645	4645	0
203	20240521	163800	43914225	4645	4645	4645	4645	0
204	20240521	163700	43914225	4645	4645	4645	4645	0
205	20240521	163600	43914225	4645	4645	4645	4645	0
206	20240521	163500	43914225	4645	4645	4645	4645	0
207	20240521	163400	43914225	4645	4645	4645	4645	0
208	20240521	163300	43914225	4645	4645	4645	4645	0
209	20240521	163200	43914225	4645	4645	4645	4645	0
210	20240521	163100	43914225	4645	4645	4645	4645	0
211	20240521	163000	43914225	4645	4645	4645	4645	0
212	20240521	162900	43914225	4645	4645	4645	4645	1081
213	20240521	162800	43914225	4645	4645	4645	4645	0
214	20240521	162700	43914225	4645	4645	4645	4645	0
215	20240521	162600	43914225	4645	4645	4645	4645	0
216	20240521	162500	43914225	4645	4645	4645	4645	0
217	20240521	162400	43914225	4645	4645	4645	4645	0
218	20240521	162300	43914225	4645	4645	4645	4645	0
219	20240521	162200	43914225	4645	4645	4645	4645	0
220	20240521	162100	43914225	4645	4645	4645	4645	0
221	20240521	162000	43914225	4645	4645	4645	4645	0
222	20240521	161900	43914225	4645	4645	4645	4645	0
223	20240521	161800	43914225	4645	4645	4645	4645	0
224	20240521	161700	43914225	4645	4645	4645	4645	0
225	20240521	161600	43914225	4645	4645	4645	4645	0
226	20240521	161500	43914225	4645	4645	4645	4645	0
227	20240521	161400	43914225	4645	4645	4645	4645	0
228	20240521	161300	43914225	4645	4645	4645	4645	0
229	20240521	161200	43914225	4645	4645	4645	4645	0
230	20240521	161100	43914225	4645	4645	4645	4645	0
231	20240521	161000	43914225	4645	4645	4645	4645	0
232	20240521	160900	43914225	4645	4645	4645	4645	0
233	20240521	160800	43914225	4645	4645	4645	4645	0
234	20240521	160700	43914225	4645	4645	4645	4645	0
235	20240521	160600	43914225	4645	4645	4645	4645	0
236	20240521	160500	43914225	4645	4645	4645	4645	0
237	20240521	160400	43914225	4645	4645	4645	4645	0
238	20240521	160300	43914225	4645	4645	4645	4645	0
239	20240521	160200	43914225	4645	4645	4645	4645	0
240	20240521	160100	43914225	4645	4645	4645	4645	0
241	20240521	160000	43914225	4645	4645	4645	4645	0
242	20240521	155900	43914225	4645	4645	4645	4645	1081
243	20240521	155800	43914225	4645	4645	4645	4645	0
244	20240521	155700	43914225	4645	4645	4645	4645	0
245	20240521	155600	43914225	4645	4645	4645	4645	0
246	20240521	155500	43914225	4645	4645	4645	4645	0
247	20240521	155400	43914225	4645	4645	4645	4645	0
248	20240521	155300	43914225	4645	4645	4645	4645	0
249	20240521	155200	43914225	4645	4645	4645	4645	0
250	20240521	155100	43914225	4645	4645	4645	4645	0
251	20240521	155000	43914225	4645	4645	4645	4645	0
252	20240521	154900	43914225	4645	4645	4645	4645	0
253	20240521	154800	43914225	4645	4645	4645	4645	0
254	20240521	154700	43914225	4645	4645	4645	4645	0
255	20240521	154600	43914225	4645	4645	4645	4645	0
256	20240521	154500	43914225	4645	4645	4645	4645	0
257	20240521	154400	43914225	4645	4645	4645	4645	0
258	20240521	154300	43914225	4645	4645	4645	4645	0
259	20240521	154200	43914225	4645	4645	4645	4645	0
260	20240521	154100	43914225	4645	4645	4645	4645	0
261	20240521	154000	43914225	4645	4645	4645	4645	0
262	20240521	153900	43914225	4645	4645	4645	4645	0
263	20240521	153800	43914225	4645	4645	4645	4645	0
264	20240521	153700	43914225	4645	4645	4645	4645	0
265	20240521	153600	43914225	4645	4645	4645	4645	0
266	20240521	153500	43914225	4645	4645	4645	4645	0
267	20240521	153400	43914225	4645	4645	4645	4645	0
268	20240521	153300	43914225	4645	4645	4645	4645	0
269	20240521	153200	43914225	4645	4645	4645	4645	0
270	20240521	153100	43914225	4645	4645	4645	4645	0
271	20240521	153000	43914225	4645	4645	4645	4645	1081
272	20240521	152900	38892980	4655	4655	4655	4655	0
273	20240521	152800	38892980	4655	4655	4655	4655	0
274	20240521	152700	38892980	4655	4655	4655	4655	0
275	20240521	152600	38892980	4655	4655	4655	4655	0
276	20240521	152500	38892980	4655	4655	4655	4655	0
277	20240521	152400	38892980	4655	4655	4655	4655	0
278	20240521	152300	38892980	4655	4655	4655	4655	0
279	20240521	152200	38892980	4655	4655	4655	4655	0
280	20240521	152100	38892980	4655	4655	4655	4655	0
281	20240521	152000	38892980	4655	4655	4655	4655	0
282	20240521	151900	38892980	4655	4655	4655	4655	0
283	20240521	151800	38892980	4655	4655	4655	4655	0
284	20240521	151700	38892980	4655	4655	4655	4655	0
285	20240521	151600	38892980	4655	4655	4655	4655	0
286	20240521	151500	38892980	4655	4655	4655	4655	1
287	20240521	151400	38888325	4655	4655	4655	4655	0
288	20240521	151300	38888325	4655	4655	4655	4655	0
289	20240521	151200	38888325	4655	4655	4655	4655	0
290	20240521	151100	38888325	4655	4655	4655	4655	0
291	20240521	151000	38888325	4655	4655	4655	4655	0
292	20240521	150900	38888325	4655	4655	4655	4655	0
293	20240521	150800	38888325	4655	4655	4655	4655	0
294	20240521	150700	38888325	4655	4655	4655	4655	2
295	20240521	150600	38879015	4650	4650	4650	4650	0
296	20240521	150500	38879015	4650	4650	4650	4650	0
297	20240521	150400	38879015	4650	4650	4650	4650	0
298	20240521	150300	38879015	4650	4650	4650	4650	0
299	20240521	150200	38879015	4650	4650	4650	4650	118
300	20240521	150100	38330315	4675	4675	4675	4675	0
301	20240521	150000	38330315	4675	4675	4675	4675	0
302	20240521	145900	38330315	4675	4675	4675	4675	17
303	20240521	145800	38250840	4675	4650	4675	4650	639
304	20240521	145700	35270850	4655	4655	4655	4655	0
305	20240521	145600	35270850	4655	4655	4655	4655	0
306	20240521	145500	35270850	4655	4655	4655	4655	0
307	20240521	145400	35270850	4655	4655	4655	4655	0
308	20240521	145300	35270850	4655	4655	4655	4655	70
309	20240521	145200	34945000	4660	4660	4660	4660	0
310	20240521	145100	34945000	4660	4660	4660	4660	0
311	20240521	145000	34945000	4660	4660	4660	4660	0
312	20240521	144900	34945000	4660	4660	4660	4660	5
313	20240521	144800	34921700	4660	4660	4660	4660	5
314	20240521	144700	34898400	4660	4660	4660	4660	0
315	20240521	144600	34898400	4660	4660	4660	4660	0
316	20240521	144500	34898400	4660	4660	4660	4660	0
317	20240521	144400	34898400	4660	4660	4660	4660	0
318	20240521	144300	34898400	4660	4660	4660	4660	1
319	20240521	144200	34893740	4645	4645	4645	4645	0
320	20240521	144100	34893740	4645	4650	4650	4645	3
321	20240521	144000	34879800	4665	4665	4665	4665	0
322	20240521	143900	34879800	4665	4665	4665	4665	0
323	20240521	143800	34879800	4665	4665	4665	4665	0
324	20240521	143700	34879800	4665	4665	4665	4665	0
325	20240521	143600	34879800	4665	4665	4665	4665	0
326	20240521	143500	34879800	4665	4665	4665	4665	0
327	20240521	143400	34879800	4665	4665	4665	4665	0
328	20240521	143300	34879800	4665	4665	4665	4665	0
329	20240521	143200	34879800	4665	4665	4665	4665	0
330	20240521	143100	34879800	4665	4665	4665	4665	0
331	20240521	143000	34879800	4665	4665	4665	4665	0
332	20240521	142900	34879800	4665	4665	4665	4665	0
333	20240521	142800	34879800	4665	4665	4665	4665	0
334	20240521	142700	34879800	4665	4665	4665	4665	0
335	20240521	142600	34879800	4665	4665	4665	4665	0
336	20240521	142500	34879800	4665	4665	4665	4665	0
337	20240521	142400	34879800	4665	4665	4665	4665	0
338	20240521	142300	34879800	4665	4665	4665	4665	0
339	20240521	142200	34879800	4665	4665	4665	4665	81
340	20240521	142100	34501935	4660	4660	4660	4660	79
341	20240521	142000	34133795	4665	4665	4665	4665	16
342	20240521	141900	34059155	4650	4650	4650	4650	0
343	20240521	141800	34059155	4650	4650	4650	4650	0
344	20240521	141700	34059155	4650	4650	4650	4650	0
345	20240521	141600	34059155	4650	4650	4650	4650	0
346	20240521	141500	34059155	4650	4650	4650	4650	0
347	20240521	141400	34059155	4650	4650	4650	4650	964
348	20240521	141300	29576555	4650	4650	4650	4650	0
349	20240521	141200	29576555	4650	4655	4655	4650	77
350	20240521	141100	29218460	4655	4655	4655	4655	0
351	20240521	141000	29218460	4655	4655	4655	4655	0
352	20240521	140900	29218460	4655	4655	4655	4655	0
353	20240521	140800	29218460	4655	4655	4655	4655	0
354	20240521	140700	29218460	4655	4655	4655	4655	0
355	20240521	140600	29218460	4655	4655	4655	4655	0
356	20240521	140500	29218460	4655	4655	4655	4655	0
357	20240521	140400	29218460	4655	4655	4655	4655	0
358	20240521	140300	29218460	4655	4650	4655	4650	570
359	20240521	140200	26567945	4650	4650	4650	4650	10
360	20240521	140100	26521445	4650	4650	4650	4650	0
361	20240521	140000	26521445	4650	4650	4650	4650	0
362	20240521	135900	26521445	4650	4650	4650	4650	0
363	20240521	135800	26521445	4650	4650	4650	4650	0
364	20240521	135700	26521445	4650	4650	4650	4650	0
365	20240521	135600	26521445	4650	4650	4650	4650	0
366	20240521	135500	26521445	4650	4650	4650	4650	0
367	20240521	135400	26521445	4650	4650	4650	4650	5
368	20240521	135300	26498195	4650	4650	4650	4650	0
369	20240521	135200	26498195	4650	4650	4650	4650	1
370	20240521	135100	26493545	4650	4650	4650	4650	0
371	20240521	135000	26493545	4650	4650	4650	4650	0
372	20240521	134900	26493545	4650	4650	4650	4650	0
373	20240521	134800	26493545	4650	4650	4650	4650	0
374	20240521	134700	26493545	4650	4650	4650	4650	0
375	20240521	134600	26493545	4650	4650	4650	4650	0
376	20240521	134500	26493545	4650	4650	4650	4650	197
377	20240521	134400	25577495	4650	4650	4650	4650	0
378	20240521	134300	25577495	4650	4650	4650	4650	0
379	20240521	134200	25577495	4650	4650	4650	4650	0
380	20240521	134100	25577495	4650	4650	4650	4650	0
381	20240521	134000	25577495	4650	4650	4650	4650	0
382	20240521	133900	25577495	4650	4650	4650	4650	0
383	20240521	133800	25577495	4650	4650	4650	4650	0
384	20240521	133700	25577495	4650	4650	4650	4650	0
385	20240521	133600	25577495	4650	4650	4650	4650	0
386	20240521	133500	25577495	4650	4650	4650	4650	1
387	20240521	133400	25572845	4650	4650	4650	4650	0
388	20240521	133300	25572845	4650	4650	4650	4650	10
389	20240521	133200	25526345	4650	4650	4650	4650	0
390	20240521	133100	25526345	4650	4650	4650	4650	0
391	20240521	133000	25526345	4650	4650	4650	4650	0
392	20240521	132900	25526345	4650	4650	4650	4650	0
393	20240521	132800	25526345	4650	4650	4650	4650	0
394	20240521	132700	25526345	4650	4650	4650	4650	0
395	20240521	132600	25526345	4650	4650	4650	4650	0
396	20240521	132500	25526345	4650	4650	4650	4650	17
397	20240521	132400	25447295	4650	4650	4650	4650	0
398	20240521	132300	25447295	4650	4650	4650	4650	0
399	20240521	132200	25447295	4650	4650	4650	4650	0
400	20240521	132100	25447295	4650	4650	4650	4650	0
401	20240521	132000	25447295	4650	4650	4650	4650	0
402	20240521	131900	25447295	4650	4650	4650	4650	0
403	20240521	131800	25447295	4650	4650	4650	4650	0
404	20240521	131700	25447295	4650	4650	4650	4650	0
405	20240521	131600	25447295	4650	4650	4650	4650	0
406	20240521	131500	25447295	4650	4650	4650	4650	0
407	20240521	131400	25447295	4650	4650	4650	4650	0
408	20240521	131300	25447295	4650	4650	4650	4650	0
409	20240521	131200	25447295	4650	4650	4650	4650	0
410	20240521	131100	25447295	4650	4650	4650	4650	0
411	20240521	131000	25447295	4650	4650	4650	4650	0
412	20240521	130900	25447295	4650	4650	4650	4650	0
413	20240521	130800	25447295	4650	4650	4650	4650	0
414	20240521	130700	25447295	4650	4650	4650	4650	0
415	20240521	130600	25447295	4650	4650	4650	4650	0
416	20240521	130500	25447295	4650	4650	4650	4650	0
417	20240521	130400	25447295	4650	4650	4650	4650	0
418	20240521	130300	25447295	4650	4650	4650	4650	0
419	20240521	130200	25447295	4650	4650	4650	4650	2
420	20240521	130100	25437995	4650	4650	4650	4650	2
421	20240521	130000	25428695	4650	4650	4650	4650	0
422	20240521	125900	25428695	4650	4650	4650	4650	0
423	20240521	125800	25428695	4650	4650	4650	4650	0
424	20240521	125700	25428695	4650	4650	4650	4650	1
425	20240521	125600	25424045	4650	4650	4650	4650	0
426	20240521	125500	25424045	4650	4650	4650	4650	0
427	20240521	125400	25424045	4650	4650	4650	4650	0
428	20240521	125300	25424045	4650	4650	4650	4650	1
429	20240521	125200	25419395	4650	4650	4650	4650	0
430	20240521	125100	25419395	4650	4650	4650	4650	0
431	20240521	125000	25419395	4650	4650	4650	4650	0
432	20240521	124900	25419395	4650	4650	4650	4650	0
433	20240521	124800	25419395	4650	4650	4650	4650	0
434	20240521	124700	25419395	4650	4650	4650	4650	0
435	20240521	124600	25419395	4650	4650	4650	4650	0
436	20240521	124500	25419395	4650	4650	4650	4650	0
437	20240521	124400	25419395	4650	4650	4650	4650	0
438	20240521	124300	25419395	4650	4650	4650	4650	0
439	20240521	124200	25419395	4650	4650	4650	4650	0
440	20240521	124100	25419395	4650	4650	4650	4650	0
441	20240521	124000	25419395	4650	4650	4650	4650	9
442	20240521	123900	25377545	4650	4650	4650	4650	0
443	20240521	123800	25377545	4650	4650	4650	4650	0
444	20240521	123700	25377545	4650	4650	4650	4650	0
445	20240521	123600	25377545	4650	4650	4650	4650	0
446	20240521	123500	25377545	4650	4650	4650	4650	0
447	20240521	123400	25377545	4650	4650	4650	4650	0
448	20240521	123300	25377545	4650	4650	4650	4650	0
449	20240521	123200	25377545	4650	4650	4650	4650	0
450	20240521	123100	25377545	4650	4650	4650	4650	0
451	20240521	123000	25377545	4650	4650	4650	4650	17
452	20240521	122900	25298495	4645	4645	4645	4645	0
453	20240521	122800	25298495	4645	4645	4645	4645	0
454	20240521	122700	25298495	4645	4645	4645	4645	0
455	20240521	122600	25298495	4645	4645	4645	4645	0
456	20240521	122500	25298495	4645	4645	4645	4645	1
457	20240521	122400	25293850	4650	4650	4650	4650	0
458	20240521	122300	25293850	4650	4650	4650	4650	0
459	20240521	122200	25293850	4650	4650	4650	4650	0
460	20240521	122100	25293850	4650	4650	4650	4650	0
461	20240521	122000	25293850	4650	4650	4650	4650	0
462	20240521	121900	25293850	4650	4650	4650	4650	1
463	20240521	121800	25289200	4650	4650	4650	4650	0
464	20240521	121700	25289200	4650	4650	4650	4650	0
465	20240521	121600	25289200	4650	4650	4650	4650	0
466	20240521	121500	25289200	4650	4650	4650	4650	0
467	20240521	121400	25289200	4650	4650	4650	4650	0
468	20240521	121300	25289200	4650	4650	4650	4650	0
469	20240521	121200	25289200	4650	4650	4650	4650	5
470	20240521	121100	25265950	4650	4650	4650	4650	0
471	20240521	121000	25265950	4650	4650	4650	4650	0
472	20240521	120900	25265950	4650	4650	4650	4650	0
473	20240521	120800	25265950	4650	4650	4650	4650	0
474	20240521	120700	25265950	4650	4650	4650	4650	0
475	20240521	120600	25265950	4650	4650	4650	4650	0
476	20240521	120500	25265950	4650	4650	4650	4650	0
477	20240521	120400	25265950	4650	4650	4650	4650	0
478	20240521	120300	25265950	4650	4650	4650	4650	0
479	20240521	120200	25265950	4650	4650	4650	4650	0
480	20240521	120100	25265950	4650	4650	4650	4650	0
481	20240521	120000	25265950	4650	4650	4650	4650	0
482	20240521	115900	25265950	4650	4650	4650	4650	0
483	20240521	115800	25265950	4650	4650	4650	4650	0
484	20240521	115700	25265950	4650	4650	4650	4650	0
485	20240521	115600	25265950	4650	4650	4650	4650	0
486	20240521	115500	25265950	4650	4650	4650	4650	0
487	20240521	115400	25265950	4650	4650	4650	4650	0
488	20240521	115300	25265950	4650	4650	4650	4650	0
489	20240521	115200	25265950	4650	4650	4650	4650	0
490	20240521	115100	25265950	4650	4650	4650	4650	0
491	20240521	115000	25265950	4650	4650	4650	4650	0
492	20240521	114900	25265950	4650	4650	4650	4650	0
493	20240521	114800	25265950	4650	4650	4650	4650	1
494	20240521	114700	25261300	4650	4650	4650	4650	0
495	20240521	114600	25261300	4650	4650	4650	4650	0
496	20240521	114500	25261300	4650	4650	4650	4650	0
497	20240521	114400	25261300	4650	4650	4650	4650	0
498	20240521	114300	25261300	4650	4650	4650	4650	0
499	20240521	114200	25261300	4650	4650	4650	4650	0
500	20240521	114100	25261300	4650	4650	4650	4650	0
501	20240521	114000	25261300	4650	4650	4650	4650	0
502	20240521	113900	25261300	4650	4650	4650	4650	0
503	20240521	113800	25261300	4650	4650	4650	4650	0
504	20240521	113700	25261300	4650	4650	4650	4650	0
505	20240521	113600	25261300	4650	4650	4650	4650	0
506	20240521	113500	25261300	4650	4650	4650	4650	17
507	20240521	113400	25182250	4650	4650	4650	4650	0
508	20240521	113300	25182250	4650	4650	4650	4650	0
509	20240521	113200	25182250	4650	4650	4650	4650	0
510	20240521	113100	25182250	4650	4650	4650	4650	0
511	20240521	113000	25182250	4650	4650	4650	4650	0
512	20240521	112900	25182250	4650	4650	4650	4650	0
513	20240521	112800	25182250	4650	4650	4650	4650	0
514	20240521	112700	25182250	4650	4650	4650	4650	0
515	20240521	112600	25182250	4650	4650	4650	4650	0
516	20240521	112500	25182250	4650	4650	4650	4650	0
517	20240521	112400	25182250	4650	4650	4650	4650	0
518	20240521	112300	25182250	4650	4650	4650	4650	0
519	20240521	112200	25182250	4650	4650	4650	4650	0
520	20240521	112100	25182250	4650	4650	4650	4650	0
521	20240521	112000	25182250	4650	4650	4650	4650	0
522	20240521	111900	25182250	4650	4650	4650	4650	0
523	20240521	111800	25182250	4650	4650	4650	4650	0
524	20240521	111700	25182250	4650	4650	4650	4650	0
525	20240521	111600	25182250	4650	4650	4650	4650	0
526	20240521	111500	25182250	4650	4650	4650	4650	3
527	20240521	111400	25168300	4650	4650	4650	4650	0
528	20240521	111300	25168300	4650	4650	4650	4650	1
529	20240521	111200	25163650	4645	4645	4645	4645	0
530	20240521	111100	25163650	4645	4645	4645	4645	0
531	20240521	111000	25163650	4645	4645	4645	4645	0
532	20240521	110900	25163650	4645	4645	4645	4645	0
533	20240521	110800	25163650	4645	4645	4645	4645	0
534	20240521	110700	25163650	4645	4645	4645	4645	1
535	20240521	110600	25159005	4645	4645	4645	4645	0
536	20240521	110500	25159005	4645	4645	4645	4645	0
537	20240521	110400	25159005	4645	4645	4645	4645	0
538	20240521	110300	25159005	4645	4645	4645	4645	21
539	20240521	110200	25061460	4650	4650	4650	4650	10
540	20240521	110100	25014960	4650	4650	4650	4650	1
541	20240521	110000	25010310	4650	4650	4650	4650	0
542	20240521	105900	25010310	4650	4650	4650	4650	0
543	20240521	105800	25010310	4650	4650	4650	4650	0
544	20240521	105700	25010310	4650	4650	4650	4650	0
545	20240521	105600	25010310	4650	4650	4650	4650	0
546	20240521	105500	25010310	4650	4650	4650	4650	1
547	20240521	105400	25005660	4650	4650	4650	4650	0
548	20240521	105300	25005660	4650	4650	4650	4650	0
549	20240521	105200	25005660	4650	4650	4650	4650	0
550	20240521	105100	25005660	4650	4650	4650	4650	0
551	20240521	105000	25005660	4650	4650	4650	4650	2
552	20240521	104900	24996360	4650	4650	4650	4650	68
553	20240521	104800	24680160	4650	4650	4650	4650	0
554	20240521	104700	24680160	4650	4650	4650	4650	0
555	20240521	104600	24680160	4650	4650	4650	4650	0
556	20240521	104500	24680160	4650	4650	4650	4650	0
557	20240521	104400	24680160	4650	4650	4650	4650	0
558	20240521	104300	24680160	4650	4650	4650	4650	0
559	20240521	104200	24680160	4650	4650	4650	4650	0
560	20240521	104100	24680160	4650	4650	4650	4650	0
561	20240521	104000	24680160	4650	4650	4650	4650	17
562	20240521	103900	24601110	4650	4650	4650	4650	0
563	20240521	103800	24601110	4650	4650	4650	4650	0
564	20240521	103700	24601110	4650	4650	4650	4650	0
565	20240521	103600	24601110	4650	4650	4650	4650	0
566	20240521	103500	24601110	4650	4650	4650	4650	0
567	20240521	103400	24601110	4650	4650	4650	4650	0
568	20240521	103300	24601110	4650	4650	4650	4650	47
569	20240521	103200	24382560	4650	4650	4650	4650	0
570	20240521	103100	24382560	4650	4650	4650	4650	0
571	20240521	103000	24382560	4650	4650	4650	4650	60
572	20240521	102900	24103560	4655	4655	4655	4655	499
573	20240521	102800	21780715	4655	4655	4655	4655	0
574	20240521	102700	21780715	4655	4655	4655	4655	0
575	20240521	102600	21780715	4655	4655	4655	4655	0
576	20240521	102500	21780715	4655	4655	4655	4655	0
577	20240521	102400	21780715	4655	4655	4655	4655	0
578	20240521	102300	21780715	4655	4655	4655	4655	0
579	20240521	102200	21780715	4655	4655	4655	4655	0
580	20240521	102100	21780715	4655	4655	4655	4655	0
581	20240521	102000	21780715	4655	4655	4655	4655	1180
582	20240521	101900	16287815	4655	4655	4655	4655	0
583	20240521	101800	16287815	4655	4655	4655	4655	1
584	20240521	101700	16283160	4660	4660	4660	4660	0
585	20240521	101600	16283160	4660	4660	4660	4660	1
586	20240521	101500	16278500	4655	4655	4655	4655	0
587	20240521	101400	16278500	4655	4655	4655	4655	0
588	20240521	101300	16278500	4655	4655	4655	4655	0
589	20240521	101200	16278500	4655	4655	4655	4655	0
590	20240521	101100	16278500	4655	4655	4655	4655	0
591	20240521	101000	16278500	4655	4655	4655	4655	0
592	20240521	100900	16278500	4655	4655	4655	4655	0
593	20240521	100800	16278500	4655	4655	4655	4655	6
594	20240521	100700	16250570	4665	4665	4665	4665	0
595	20240521	100600	16250570	4665	4665	4665	4665	0
596	20240521	100500	16250570	4665	4665	4665	4665	0
597	20240521	100400	16250570	4665	4665	4665	4665	0
598	20240521	100300	16250570	4665	4665	4665	4665	0
599	20240521	100200	16250570	4665	4665	4665	4665	0
600	20240521	100100	16250570	4665	4665	4665	4665	0
601	20240521	100000	16250570	4665	4665	4665	4665	0
602	20240521	095900	16250570	4665	4665	4665	4665	2
603	20240521	095800	16241240	4650	4665	4665	4650	3
604	20240521	095700	16227260	4665	4665	4665	4665	0
605	20240521	095600	16227260	4665	4665	4665	4665	0
606	20240521	095500	16227260	4665	4665	4665	4665	0
607	20240521	095400	16227260	4665	4665	4665	4665	0
608	20240521	095300	16227260	4665	4665	4665	4665	0
609	20240521	095200	16227260	4665	4665	4665	4665	0
610	20240521	095100	16227260	4665	4665	4665	4665	0
611	20240521	095000	16227260	4665	4665	4665	4665	1
612	20240521	094900	16222595	4655	4655	4655	4655	0
613	20240521	094800	16222595	4655	4655	4655	4655	0
614	20240521	094700	16222595	4655	4655	4655	4655	98
615	20240521	094600	15766405	4655	4655	4655	4655	0
616	20240521	094500	15766405	4655	4655	4655	4655	1
617	20240521	094400	15761750	4655	4655	4655	4655	1
618	20240521	094300	15757095	4650	4650	4650	4650	17
619	20240521	094200	15678045	4650	4650	4650	4650	0
620	20240521	094100	15678045	4650	4650	4650	4650	2
621	20240521	094000	15668745	4650	4645	4650	4645	200
622	20240521	093900	14739340	4645	4645	4645	4640	6
623	20240521	093800	14711475	4640	4645	4645	4640	13
624	20240521	093700	14651130	4645	4645	4645	4645	95
625	20240521	093600	14209855	4645	4645	4645	4645	0
626	20240521	093500	14209855	4645	4645	4645	4645	0
627	20240521	093400	14209855	4645	4645	4645	4645	0
628	20240521	093300	14209855	4645	4640	4645	4635	575
629	20240521	093200	11544015	4645	4645	4645	4645	1
630	20240521	093100	11539370	4645	4645	4645	4645	1
631	20240521	093000	11534725	4630	4630	4630	4630	0
632	20240521	092900	11534725	4630	4630	4630	4630	0
633	20240521	092800	11534725	4630	4630	4630	4630	0
634	20240521	092700	11534725	4630	4630	4630	4630	10
635	20240521	092600	11488425	4645	4645	4645	4645	2
636	20240521	092500	11479135	4645	4645	4645	4645	0
637	20240521	092400	11479135	4645	4645	4645	4645	1
638	20240521	092300	11474490	4645	4645	4645	4645	0
639	20240521	092200	11474490	4645	4645	4645	4645	1
640	20240521	092100	11469845	4645	4645	4645	4645	10
641	20240521	092000	11423395	4645	4645	4645	4645	16
642	20240521	091900	11349075	4630	4630	4630	4630	1
643	20240521	091800	11344445	4645	4645	4645	4645	7
644	20240521	091700	11311930	4640	4635	4640	4630	627
645	20240521	091600	8406430	4630	4630	4630	4630	0
646	20240521	091500	8406430	4630	4630	4630	4630	0
647	20240521	091400	8406430	4630	4630	4630	4630	0
648	20240521	091300	8406430	4630	4645	4645	4630	500
649	20240521	091200	6087460	4690	4690	4690	4690	0
650	20240521	091100	6087460	4690	4690	4690	4690	0
651	20240521	091000	6087460	4690	4690	4690	4690	0
652	20240521	090900	6087460	4690	4690	4690	4690	1
653	20240521	090800	6082770	4690	4685	4690	4685	297
654	20240521	090700	4690630	4685	4685	4685	4685	0
655	20240521	090600	4690630	4685	4685	4685	4685	10
656	20240521	090500	4643780	4685	4685	4685	4685	2
657	20240521	090400	4634410	4635	4650	4650	4635	472
658	20240521	090300	2442905	4645	4645	4645	4645	0
659	20240521	090200	2442905	4645	4645	4645	4645	0
660	20240521	090100	2442905	4645	4645	4645	4645	0
661	20240521	090000	2442905	4645	4635	4645	4635	527