KissMeData/046940/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	192700	61620745	2925	2925	2925	2925	1010
3	20240522	192600	61620745	2925	2925	2925	2925	0
4	20240522	192500	61620745	2925	2925	2925	2925	0
5	20240522	192400	61620745	2925	2925	2925	2925	0
6	20240522	192300	61620745	2925	2925	2925	2925	0
7	20240522	192200	61620745	2925	2925	2925	2925	0
8	20240522	192100	61620745	2925	2925	2925	2925	0
9	20240522	192000	61620745	2925	2925	2925	2925	0
10	20240522	191900	61620745	2925	2925	2925	2925	0
11	20240522	191800	61620745	2925	2925	2925	2925	0
12	20240522	191700	61620745	2925	2925	2925	2925	0
13	20240522	191600	61620745	2925	2925	2925	2925	0
14	20240522	191500	61620745	2925	2925	2925	2925	0
15	20240522	191400	61620745	2925	2925	2925	2925	0
16	20240522	191300	61620745	2925	2925	2925	2925	0
17	20240522	191200	61620745	2925	2925	2925	2925	0
18	20240522	191100	61620745	2925	2925	2925	2925	0
19	20240522	191000	61620745	2925	2925	2925	2925	0
20	20240522	190900	61620745	2925	2925	2925	2925	0
21	20240522	190800	61620745	2925	2925	2925	2925	0
22	20240522	190700	61620745	2925	2925	2925	2925	0
23	20240522	190600	61620745	2925	2925	2925	2925	0
24	20240522	190500	61620745	2925	2925	2925	2925	0
25	20240522	190400	61620745	2925	2925	2925	2925	0
26	20240522	190300	61620745	2925	2925	2925	2925	0
27	20240522	190200	61620745	2925	2925	2925	2925	0
28	20240522	190100	61620745	2925	2925	2925	2925	0
29	20240522	190000	61620745	2925	2925	2925	2925	0
30	20240522	185900	61620745	2925	2925	2925	2925	0
31	20240522	185800	61620745	2925	2925	2925	2925	0
32	20240522	185700	61620745	2925	2925	2925	2925	1010
33	20240522	185600	61620745	2925	2925	2925	2925	0
34	20240522	185500	61620745	2925	2925	2925	2925	0
35	20240522	185400	61620745	2925	2925	2925	2925	0
36	20240522	185300	61620745	2925	2925	2925	2925	0
37	20240522	185200	61620745	2925	2925	2925	2925	0
38	20240522	185100	61620745	2925	2925	2925	2925	0
39	20240522	185000	61620745	2925	2925	2925	2925	0
40	20240522	184900	61620745	2925	2925	2925	2925	0
41	20240522	184800	61620745	2925	2925	2925	2925	0
42	20240522	184700	61620745	2925	2925	2925	2925	0
43	20240522	184600	61620745	2925	2925	2925	2925	0
44	20240522	184500	61620745	2925	2925	2925	2925	0
45	20240522	184400	61620745	2925	2925	2925	2925	0
46	20240522	184300	61620745	2925	2925	2925	2925	0
47	20240522	184200	61620745	2925	2925	2925	2925	0
48	20240522	184100	61620745	2925	2925	2925	2925	0
49	20240522	184000	61620745	2925	2925	2925	2925	0
50	20240522	183900	61620745	2925	2925	2925	2925	0
51	20240522	183800	61620745	2925	2925	2925	2925	0
52	20240522	183700	61620745	2925	2925	2925	2925	0
53	20240522	183600	61620745	2925	2925	2925	2925	0
54	20240522	183500	61620745	2925	2925	2925	2925	0
55	20240522	183400	61620745	2925	2925	2925	2925	0
56	20240522	183300	61620745	2925	2925	2925	2925	0
57	20240522	183200	61620745	2925	2925	2925	2925	0
58	20240522	183100	61620745	2925	2925	2925	2925	0
59	20240522	183000	61620745	2925	2925	2925	2925	0
60	20240522	182900	61620745	2925	2925	2925	2925	0
61	20240522	182800	61620745	2925	2925	2925	2925	0
62	20240522	182700	61620745	2925	2925	2925	2925	1010
63	20240522	182600	61620745	2925	2925	2925	2925	0
64	20240522	182500	61620745	2925	2925	2925	2925	0
65	20240522	182400	61620745	2925	2925	2925	2925	0
66	20240522	182300	61620745	2925	2925	2925	2925	0
67	20240522	182200	61620745	2925	2925	2925	2925	0
68	20240522	182100	61620745	2925	2925	2925	2925	0
69	20240522	182000	61620745	2925	2925	2925	2925	0
70	20240522	181900	61620745	2925	2925	2925	2925	0
71	20240522	181800	61620745	2925	2925	2925	2925	0
72	20240522	181700	61620745	2925	2925	2925	2925	0
73	20240522	181600	61620745	2925	2925	2925	2925	0
74	20240522	181500	61620745	2925	2925	2925	2925	0
75	20240522	181400	61620745	2925	2925	2925	2925	0
76	20240522	181300	61620745	2925	2925	2925	2925	0
77	20240522	181200	61620745	2925	2925	2925	2925	0
78	20240522	181100	61620745	2925	2925	2925	2925	0
79	20240522	181000	61620745	2925	2925	2925	2925	0
80	20240522	180900	61620745	2925	2925	2925	2925	0
81	20240522	180800	61620745	2925	2925	2925	2925	0
82	20240522	180700	61620745	2925	2925	2925	2925	0
83	20240522	180600	61620745	2925	2925	2925	2925	0
84	20240522	180500	61620745	2925	2925	2925	2925	0
85	20240522	180400	61620745	2925	2925	2925	2925	0
86	20240522	180300	61620745	2925	2925	2925	2925	0
87	20240522	180200	61620745	2925	2925	2925	2925	0
88	20240522	180100	61620745	2925	2925	2925	2925	0
89	20240522	180000	61620745	2925	2925	2925	2925	0
90	20240522	175900	61620745	2925	2925	2925	2925	0
91	20240522	175800	61620745	2925	2925	2925	2925	0
92	20240522	175700	61620745	2925	2925	2925	2925	1010
93	20240522	175600	61620745	2925	2925	2925	2925	0
94	20240522	175500	61620745	2925	2925	2925	2925	0
95	20240522	175400	61620745	2925	2925	2925	2925	0
96	20240522	175300	61620745	2925	2925	2925	2925	0
97	20240522	175200	61620745	2925	2925	2925	2925	0
98	20240522	175100	61620745	2925	2925	2925	2925	0
99	20240522	175000	61620745	2925	2925	2925	2925	0
100	20240522	174900	61620745	2925	2925	2925	2925	0
101	20240522	174800	61620745	2925	2925	2925	2925	0
102	20240522	174700	61620745	2925	2925	2925	2925	0
103	20240522	174600	61620745	2925	2925	2925	2925	0
104	20240522	174500	61620745	2925	2925	2925	2925	0
105	20240522	174400	61620745	2925	2925	2925	2925	0
106	20240522	174300	61620745	2925	2925	2925	2925	0
107	20240522	174200	61620745	2925	2925	2925	2925	0
108	20240522	174100	61620745	2925	2925	2925	2925	0
109	20240522	174000	61620745	2925	2925	2925	2925	0
110	20240522	173900	61620745	2925	2925	2925	2925	0
111	20240522	173800	61620745	2925	2925	2925	2925	0
112	20240522	173700	61620745	2925	2925	2925	2925	0
113	20240522	173600	61620745	2925	2925	2925	2925	0
114	20240522	173500	61620745	2925	2925	2925	2925	0
115	20240522	173400	61620745	2925	2925	2925	2925	0
116	20240522	173300	61620745	2925	2925	2925	2925	0
117	20240522	173200	61620745	2925	2925	2925	2925	0
118	20240522	173100	61620745	2925	2925	2925	2925	0
119	20240522	173000	61620745	2925	2925	2925	2925	0
120	20240522	172900	61620745	2925	2925	2925	2925	0
121	20240522	172800	61620745	2925	2925	2925	2925	0
122	20240522	172700	61620745	2925	2925	2925	2925	1010
123	20240522	172600	61620745	2925	2925	2925	2925	0
124	20240522	172500	61620745	2925	2925	2925	2925	0
125	20240522	172400	61620745	2925	2925	2925	2925	0
126	20240522	172300	61620745	2925	2925	2925	2925	0
127	20240522	172200	61620745	2925	2925	2925	2925	0
128	20240522	172100	61620745	2925	2925	2925	2925	0
129	20240522	172000	61620745	2925	2925	2925	2925	0
130	20240522	171900	61620745	2925	2925	2925	2925	0
131	20240522	171800	61620745	2925	2925	2925	2925	0
132	20240522	171700	61620745	2925	2925	2925	2925	0
133	20240522	171600	61620745	2925	2925	2925	2925	0
134	20240522	171500	61620745	2925	2925	2925	2925	0
135	20240522	171400	61620745	2925	2925	2925	2925	0
136	20240522	171300	61620745	2925	2925	2925	2925	0
137	20240522	171200	61620745	2925	2925	2925	2925	0
138	20240522	171100	61620745	2925	2925	2925	2925	0
139	20240522	171000	61620745	2925	2925	2925	2925	0
140	20240522	170900	61620745	2925	2925	2925	2925	0
141	20240522	170800	61620745	2925	2925	2925	2925	0
142	20240522	170700	61620745	2925	2925	2925	2925	0
143	20240522	170600	61620745	2925	2925	2925	2925	0
144	20240522	170500	61620745	2925	2925	2925	2925	0
145	20240522	170400	61620745	2925	2925	2925	2925	0
146	20240522	170300	61620745	2925	2925	2925	2925	0
147	20240522	170200	61620745	2925	2925	2925	2925	0
148	20240522	170100	61620745	2925	2925	2925	2925	0
149	20240522	170000	61620745	2925	2925	2925	2925	0
150	20240522	165900	61620745	2925	2925	2925	2925	0
151	20240522	165800	61620745	2925	2925	2925	2925	0
152	20240522	165700	61620745	2925	2925	2925	2925	1010
153	20240522	165600	61620745	2925	2925	2925	2925	0
154	20240522	165500	61620745	2925	2925	2925	2925	0
155	20240522	165400	61620745	2925	2925	2925	2925	0
156	20240522	165300	61620745	2925	2925	2925	2925	0
157	20240522	165200	61620745	2925	2925	2925	2925	0
158	20240522	165100	61620745	2925	2925	2925	2925	0
159	20240522	165000	61620745	2925	2925	2925	2925	0
160	20240522	164900	61620745	2925	2925	2925	2925	0
161	20240522	164800	61620745	2925	2925	2925	2925	0
162	20240522	164700	61620745	2925	2925	2925	2925	0
163	20240522	164600	61620745	2925	2925	2925	2925	0
164	20240522	164500	61620745	2925	2925	2925	2925	0
165	20240522	164400	61620745	2925	2925	2925	2925	0
166	20240522	164300	61620745	2925	2925	2925	2925	0
167	20240522	164200	61620745	2925	2925	2925	2925	0
168	20240522	164100	61620745	2925	2925	2925	2925	0
169	20240522	164000	61620745	2925	2925	2925	2925	0
170	20240522	163900	61620745	2925	2925	2925	2925	0
171	20240522	163800	61620745	2925	2925	2925	2925	0
172	20240522	163700	61620745	2925	2925	2925	2925	0
173	20240522	163600	61620745	2925	2925	2925	2925	0
174	20240522	163500	61620745	2925	2925	2925	2925	0
175	20240522	163400	61620745	2925	2925	2925	2925	0
176	20240522	163300	61620745	2925	2925	2925	2925	0
177	20240522	163200	61620745	2925	2925	2925	2925	0
178	20240522	163100	61620745	2925	2925	2925	2925	0
179	20240522	163000	61620745	2925	2925	2925	2925	0
180	20240522	162900	61620745	2925	2925	2925	2925	0
181	20240522	162800	61620745	2925	2925	2925	2925	0
182	20240522	162700	61620745	2925	2925	2925	2925	1010
183	20240522	162600	61620745	2925	2925	2925	2925	0
184	20240522	162500	61620745	2925	2925	2925	2925	0
185	20240522	162400	61620745	2925	2925	2925	2925	0
186	20240522	162300	61620745	2925	2925	2925	2925	0
187	20240522	162200	61620745	2925	2925	2925	2925	0
188	20240522	162100	61620745	2925	2925	2925	2925	0
189	20240522	162000	61620745	2925	2925	2925	2925	0
190	20240522	161900	61620745	2925	2925	2925	2925	0
191	20240522	161800	61620745	2925	2925	2925	2925	0
192	20240522	161700	61620745	2925	2925	2925	2925	0
193	20240522	161600	61620745	2925	2925	2925	2925	0
194	20240522	161500	61620745	2925	2925	2925	2925	0
195	20240522	161400	61620745	2925	2925	2925	2925	0
196	20240522	161300	61620745	2925	2925	2925	2925	0
197	20240522	161200	61620745	2925	2925	2925	2925	0
198	20240522	161100	61620745	2925	2925	2925	2925	0
199	20240522	161000	61620745	2925	2925	2925	2925	0
200	20240522	160900	61620745	2925	2925	2925	2925	0
201	20240522	160800	61620745	2925	2925	2925	2925	0
202	20240522	160700	61620745	2925	2925	2925	2925	0
203	20240522	160600	61620745	2925	2925	2925	2925	0
204	20240522	160500	61620745	2925	2925	2925	2925	0
205	20240522	160400	61620745	2925	2925	2925	2925	0
206	20240522	160300	61620745	2925	2925	2925	2925	0
207	20240522	160200	61620745	2925	2925	2925	2925	0
208	20240522	160100	61620745	2925	2925	2925	2925	0
209	20240522	160000	61620745	2925	2925	2925	2925	0
210	20240522	155900	61620745	2925	2925	2925	2925	0
211	20240522	155800	61620745	2925	2925	2925	2925	0
212	20240522	155700	61620745	2925	2925	2925	2925	1010
213	20240522	155600	61620745	2925	2925	2925	2925	0
214	20240522	155500	61620745	2925	2925	2925	2925	0
215	20240522	155400	61620745	2925	2925	2925	2925	0
216	20240522	155300	61620745	2925	2925	2925	2925	0
217	20240522	155200	61620745	2925	2925	2925	2925	0
218	20240522	155100	61620745	2925	2925	2925	2925	0
219	20240522	155000	61620745	2925	2925	2925	2925	0
220	20240522	154900	61620745	2925	2925	2925	2925	0
221	20240522	154800	61620745	2925	2925	2925	2925	0
222	20240522	154700	61620745	2925	2925	2925	2925	0
223	20240522	154600	61620745	2925	2925	2925	2925	0
224	20240522	154500	61620745	2925	2925	2925	2925	0
225	20240522	154400	61620745	2925	2925	2925	2925	0
226	20240522	154300	61620745	2925	2925	2925	2925	0
227	20240522	154200	61620745	2925	2925	2925	2925	0
228	20240522	154100	61620745	2925	2925	2925	2925	0
229	20240522	154000	61620745	2925	2925	2925	2925	0
230	20240522	153900	61620745	2925	2925	2925	2925	0
231	20240522	153800	61620745	2925	2925	2925	2925	0
232	20240522	153700	61620745	2925	2925	2925	2925	0
233	20240522	153600	61620745	2925	2925	2925	2925	0
234	20240522	153500	61620745	2925	2925	2925	2925	0
235	20240522	153400	61620745	2925	2925	2925	2925	0
236	20240522	153300	61620745	2925	2925	2925	2925	0
237	20240522	153200	61620745	2925	2925	2925	2925	0
238	20240522	153100	61620745	2925	2925	2925	2925	0
239	20240522	153000	61620745	2925	2925	2925	2925	1010
240	20240522	152900	58666495	2940	2940	2940	2940	0
241	20240522	152800	58666495	2940	2940	2940	2940	0
242	20240522	152700	58666495	2940	2940	2940	2940	0
243	20240522	152600	58666495	2940	2940	2940	2940	0
244	20240522	152500	58666495	2940	2940	2940	2940	0
245	20240522	152400	58666495	2940	2940	2940	2940	0
246	20240522	152300	58666495	2940	2940	2940	2940	0
247	20240522	152200	58666495	2940	2940	2940	2940	0
248	20240522	152100	58666495	2940	2940	2940	2940	0
249	20240522	152000	58666495	2940	2940	2940	2940	0
250	20240522	151900	58666495	2940	2940	2940	2940	0
251	20240522	151800	58666495	2940	2940	2940	2940	0
252	20240522	151700	58666495	2940	2940	2940	2940	0
253	20240522	151600	58666495	2940	2940	2940	2940	0
254	20240522	151500	58666495	2940	2940	2940	2940	0
255	20240522	151400	58666495	2940	2940	2940	2940	0
256	20240522	151300	58666495	2940	2940	2940	2940	0
257	20240522	151200	58666495	2940	2940	2940	2940	0
258	20240522	151100	58666495	2940	2940	2940	2940	43
259	20240522	151000	58540075	2940	2940	2940	2940	0
260	20240522	150900	58540075	2940	2940	2940	2940	0
261	20240522	150800	58540075	2940	2940	2940	2940	0
262	20240522	150700	58540075	2940	2940	2940	2940	0
263	20240522	150600	58540075	2940	2940	2940	2940	44
264	20240522	150500	58410715	2945	2945	2945	2945	1
265	20240522	150400	58407770	2930	2930	2930	2930	0
266	20240522	150300	58407770	2930	2930	2930	2930	3185
267	20240522	150200	49075720	2930	2930	2930	2930	0
268	20240522	150100	49075720	2930	2930	2930	2930	0
269	20240522	150000	49075720	2930	2930	2930	2930	815
270	20240522	145900	46687770	2945	2945	2945	2945	0
271	20240522	145800	46687770	2945	2945	2945	2945	0
272	20240522	145700	46687770	2945	2945	2945	2945	0
273	20240522	145600	46687770	2945	2945	2945	2945	0
274	20240522	145500	46687770	2945	2945	2945	2945	0
275	20240522	145400	46687770	2945	2945	2945	2945	0
276	20240522	145300	46687770	2945	2945	2945	2945	0
277	20240522	145200	46687770	2945	2945	2945	2945	0
278	20240522	145100	46687770	2945	2945	2945	2945	0
279	20240522	145000	46687770	2945	2945	2945	2945	0
280	20240522	144900	46687770	2945	2945	2945	2945	1
281	20240522	144800	46684825	2940	2940	2940	2940	555
282	20240522	144700	45053125	2940	2930	2940	2930	347
283	20240522	144600	44036335	2930	2930	2930	2930	0
284	20240522	144500	44036335	2930	2930	2930	2930	0
285	20240522	144400	44036335	2930	2930	2930	2930	1
286	20240522	144300	44033405	2930	2930	2930	2930	0
287	20240522	144200	44033405	2930	2930	2930	2930	0
288	20240522	144100	44033405	2930	2930	2930	2930	0
289	20240522	144000	44033405	2930	2930	2930	2930	0
290	20240522	143900	44033405	2930	2930	2930	2930	0
291	20240522	143800	44033405	2930	2930	2930	2930	0
292	20240522	143700	44033405	2930	2930	2930	2930	0
293	20240522	143600	44033405	2930	2930	2930	2930	0
294	20240522	143500	44033405	2930	2930	2930	2930	8
295	20240522	143400	44009965	2925	2925	2925	2925	0
296	20240522	143300	44009965	2925	2925	2925	2925	0
297	20240522	143200	44009965	2925	2925	2925	2925	0
298	20240522	143100	44009965	2925	2925	2925	2925	0
299	20240522	143000	44009965	2925	2925	2925	2925	16
300	20240522	142900	43963165	2925	2925	2925	2925	0
301	20240522	142800	43963165	2925	2925	2925	2925	10
302	20240522	142700	43933915	2920	2920	2920	2920	0
303	20240522	142600	43933915	2920	2920	2920	2920	0
304	20240522	142500	43933915	2920	2920	2920	2920	576
305	20240522	142400	42251995	2925	2925	2925	2925	68
306	20240522	142300	42053095	2925	2925	2925	2925	50
307	20240522	142200	41906845	2925	2925	2925	2925	356
308	20240522	142100	40865545	2925	2925	2925	2925	2042
309	20240522	142000	34892695	2930	2930	2930	2930	696
310	20240522	141900	32853415	2930	2930	2930	2930	1
311	20240522	141800	32850485	2940	2940	2940	2940	0
312	20240522	141700	32850485	2940	2940	2940	2940	0
313	20240522	141600	32850485	2940	2940	2940	2940	0
314	20240522	141500	32850485	2940	2940	2940	2940	0
315	20240522	141400	32850485	2940	2940	2940	2940	0
316	20240522	141300	32850485	2940	2940	2940	2940	0
317	20240522	141200	32850485	2940	2940	2940	2940	0
318	20240522	141100	32850485	2940	2940	2940	2940	0
319	20240522	141000	32850485	2940	2940	2940	2940	0
320	20240522	140900	32850485	2940	2940	2940	2940	0
321	20240522	140800	32850485	2940	2940	2940	2940	0
322	20240522	140700	32850485	2940	2940	2940	2940	0
323	20240522	140600	32850485	2940	2940	2940	2940	0
324	20240522	140500	32850485	2940	2940	2940	2940	0
325	20240522	140400	32850485	2940	2940	2940	2940	0
326	20240522	140300	32850485	2940	2940	2940	2940	0
327	20240522	140200	32850485	2940	2940	2940	2940	0
328	20240522	140100	32850485	2940	2940	2940	2940	0
329	20240522	140000	32850485	2940	2940	2940	2940	0
330	20240522	135900	32850485	2940	2940	2940	2940	0
331	20240522	135800	32850485	2940	2940	2940	2940	0
332	20240522	135700	32850485	2940	2940	2940	2940	0
333	20240522	135600	32850485	2940	2940	2940	2940	0
334	20240522	135500	32850485	2940	2940	2940	2940	1
335	20240522	135400	32847545	2940	2940	2940	2940	0
336	20240522	135300	32847545	2940	2940	2940	2940	0
337	20240522	135200	32847545	2940	2940	2940	2940	0
338	20240522	135100	32847545	2940	2940	2940	2940	0
339	20240522	135000	32847545	2940	2940	2940	2940	0
340	20240522	134900	32847545	2940	2940	2940	2940	0
341	20240522	134800	32847545	2940	2940	2940	2940	0
342	20240522	134700	32847545	2940	2940	2940	2940	0
343	20240522	134600	32847545	2940	2940	2940	2940	0
344	20240522	134500	32847545	2940	2940	2940	2940	0
345	20240522	134400	32847545	2940	2940	2940	2940	0
346	20240522	134300	32847545	2940	2940	2940	2940	0
347	20240522	134200	32847545	2940	2940	2940	2940	0
348	20240522	134100	32847545	2940	2940	2940	2940	0
349	20240522	134000	32847545	2940	2940	2940	2940	0
350	20240522	133900	32847545	2940	2940	2940	2940	0
351	20240522	133800	32847545	2940	2940	2940	2940	0
352	20240522	133700	32847545	2940	2940	2940	2940	0
353	20240522	133600	32847545	2940	2940	2940	2940	0
354	20240522	133500	32847545	2940	2940	2940	2940	0
355	20240522	133400	32847545	2940	2940	2940	2940	0
356	20240522	133300	32847545	2940	2940	2940	2940	0
357	20240522	133200	32847545	2940	2940	2940	2940	0
358	20240522	133100	32847545	2940	2940	2940	2940	0
359	20240522	133000	32847545	2940	2940	2940	2940	0
360	20240522	132900	32847545	2940	2940	2940	2940	0
361	20240522	132800	32847545	2940	2940	2940	2940	0
362	20240522	132700	32847545	2940	2940	2940	2940	0
363	20240522	132600	32847545	2940	2940	2940	2940	0
364	20240522	132500	32847545	2940	2940	2940	2940	0
365	20240522	132400	32847545	2940	2940	2940	2940	0
366	20240522	132300	32847545	2940	2940	2940	2940	0
367	20240522	132200	32847545	2940	2940	2940	2940	0
368	20240522	132100	32847545	2940	2940	2940	2940	0
369	20240522	132000	32847545	2940	2940	2940	2940	0
370	20240522	131900	32847545	2940	2940	2940	2940	50
371	20240522	131800	32700545	2940	2940	2940	2940	0
372	20240522	131700	32700545	2940	2940	2940	2940	0
373	20240522	131600	32700545	2940	2940	2940	2940	1
374	20240522	131500	32697605	2925	2925	2925	2925	0
375	20240522	131400	32697605	2925	2925	2925	2925	0
376	20240522	131300	32697605	2925	2925	2925	2925	0
377	20240522	131200	32697605	2925	2925	2925	2925	0
378	20240522	131100	32697605	2925	2925	2925	2925	0
379	20240522	131000	32697605	2925	2925	2925	2925	0
380	20240522	130900	32697605	2925	2925	2925	2925	0
381	20240522	130800	32697605	2925	2925	2925	2925	0
382	20240522	130700	32697605	2925	2925	2925	2925	0
383	20240522	130600	32697605	2925	2925	2925	2925	0
384	20240522	130500	32697605	2925	2925	2925	2925	0
385	20240522	130400	32697605	2925	2925	2925	2925	0
386	20240522	130300	32697605	2925	2925	2925	2925	0
387	20240522	130200	32697605	2925	2925	2925	2925	0
388	20240522	130100	32697605	2925	2925	2925	2925	0
389	20240522	130000	32697605	2925	2930	2930	2925	3
390	20240522	125900	32688825	2940	2940	2940	2940	0
391	20240522	125800	32688825	2940	2940	2940	2940	0
392	20240522	125700	32688825	2940	2940	2940	2940	0
393	20240522	125600	32688825	2940	2940	2940	2940	0
394	20240522	125500	32688825	2940	2940	2940	2940	0
395	20240522	125400	32688825	2940	2940	2940	2940	1
396	20240522	125300	32685885	2940	2940	2940	2940	0
397	20240522	125200	32685885	2940	2940	2940	2940	0
398	20240522	125100	32685885	2940	2940	2940	2940	0
399	20240522	125000	32685885	2940	2940	2940	2940	0
400	20240522	124900	32685885	2940	2940	2940	2940	1
401	20240522	124800	32682945	2930	2930	2930	2930	0
402	20240522	124700	32682945	2930	2930	2930	2930	0
403	20240522	124600	32682945	2930	2930	2930	2930	50
404	20240522	124500	32536445	2925	2925	2925	2925	0
405	20240522	124400	32536445	2925	2925	2925	2925	0
406	20240522	124300	32536445	2925	2925	2925	2925	0
407	20240522	124200	32536445	2925	2925	2925	2925	0
408	20240522	124100	32536445	2925	2930	2930	2925	20
409	20240522	124000	32477935	2940	2940	2940	2940	0
410	20240522	123900	32477935	2940	2940	2940	2940	0
411	20240522	123800	32477935	2940	2940	2940	2940	0
412	20240522	123700	32477935	2940	2940	2940	2940	0
413	20240522	123600	32477935	2940	2940	2940	2940	0
414	20240522	123500	32477935	2940	2940	2940	2940	0
415	20240522	123400	32477935	2940	2940	2940	2940	0
416	20240522	123300	32477935	2940	2940	2940	2940	0
417	20240522	123200	32477935	2940	2940	2940	2940	0
418	20240522	123100	32477935	2940	2940	2940	2940	0
419	20240522	123000	32477935	2940	2940	2940	2940	0
420	20240522	122900	32477935	2940	2940	2940	2940	0
421	20240522	122800	32477935	2940	2940	2940	2940	0
422	20240522	122700	32477935	2940	2940	2940	2940	0
423	20240522	122600	32477935	2940	2940	2940	2940	0
424	20240522	122500	32477935	2940	2940	2940	2940	0
425	20240522	122400	32477935	2940	2940	2940	2940	227
426	20240522	122300	31810555	2930	2930	2930	2930	0
427	20240522	122200	31810555	2930	2930	2930	2930	0
428	20240522	122100	31810555	2930	2930	2930	2930	0
429	20240522	122000	31810555	2930	2930	2930	2930	0
430	20240522	121900	31810555	2930	2930	2930	2930	0
431	20240522	121800	31810555	2930	2930	2930	2930	0
432	20240522	121700	31810555	2930	2930	2930	2930	0
433	20240522	121600	31810555	2930	2930	2930	2930	0
434	20240522	121500	31810555	2930	2930	2930	2930	0
435	20240522	121400	31810555	2930	2930	2930	2930	468
436	20240522	121300	30439315	2930	2930	2930	2930	0
437	20240522	121200	30439315	2930	2930	2930	2930	0
438	20240522	121100	30439315	2930	2930	2930	2930	0
439	20240522	121000	30439315	2930	2930	2930	2930	39
440	20240522	120900	30325045	2930	2930	2930	2930	560
441	20240522	120800	28684245	2930	2930	2930	2930	1
442	20240522	120700	28681315	2930	2930	2930	2930	0
443	20240522	120600	28681315	2930	2930	2930	2930	1904
444	20240522	120500	23102595	2935	2935	2935	2935	0
445	20240522	120400	23102595	2935	2935	2935	2935	0
446	20240522	120300	23102595	2935	2935	2935	2935	0
447	20240522	120200	23102595	2935	2935	2935	2935	0
448	20240522	120100	23102595	2935	2935	2935	2935	0
449	20240522	120000	23102595	2935	2935	2935	2935	0
450	20240522	115900	23102595	2935	2935	2935	2935	0
451	20240522	115800	23102595	2935	2935	2935	2935	0
452	20240522	115700	23102595	2935	2935	2935	2935	0
453	20240522	115600	23102595	2935	2935	2935	2935	0
454	20240522	115500	23102595	2935	2935	2935	2935	0
455	20240522	115400	23102595	2935	2935	2935	2935	0
456	20240522	115300	23102595	2935	2935	2935	2935	0
457	20240522	115200	23102595	2935	2935	2935	2935	1190
458	20240522	115100	19609945	2935	2935	2935	2935	810
459	20240522	115000	17232595	2935	2935	2935	2935	0
460	20240522	114900	17232595	2935	2935	2935	2935	0
461	20240522	114800	17232595	2935	2935	2935	2935	0
462	20240522	114700	17232595	2935	2935	2935	2935	0
463	20240522	114600	17232595	2935	2935	2935	2935	0
464	20240522	114500	17232595	2935	2935	2935	2935	0
465	20240522	114400	17232595	2935	2935	2935	2935	0
466	20240522	114300	17232595	2935	2935	2935	2935	1013
467	20240522	114200	14259440	2945	2945	2945	2945	0
468	20240522	114100	14259440	2945	2945	2945	2945	0
469	20240522	114000	14259440	2945	2945	2945	2945	0
470	20240522	113900	14259440	2945	2945	2945	2945	0
471	20240522	113800	14259440	2945	2945	2945	2945	0
472	20240522	113700	14259440	2945	2945	2945	2945	0
473	20240522	113600	14259440	2945	2945	2945	2945	0
474	20240522	113500	14259440	2945	2945	2945	2945	0
475	20240522	113400	14259440	2945	2945	2945	2945	0
476	20240522	113300	14259440	2945	2945	2945	2945	1
477	20240522	113200	14256495	2935	2935	2935	2935	0
478	20240522	113100	14256495	2935	2935	2935	2935	0
479	20240522	113000	14256495	2935	2935	2935	2935	0
480	20240522	112900	14256495	2935	2935	2935	2935	0
481	20240522	112800	14256495	2935	2935	2935	2935	62
482	20240522	112700	14074525	2935	2935	2935	2935	0
483	20240522	112600	14074525	2935	2935	2935	2935	0
484	20240522	112500	14074525	2935	2935	2935	2935	0
485	20240522	112400	14074525	2935	2935	2935	2935	0
486	20240522	112300	14074525	2935	2935	2935	2935	0
487	20240522	112200	14074525	2935	2935	2935	2935	0
488	20240522	112100	14074525	2935	2935	2935	2935	0
489	20240522	112000	14074525	2935	2935	2935	2935	0
490	20240522	111900	14074525	2935	2935	2935	2935	0
491	20240522	111800	14074525	2935	2935	2935	2935	0
492	20240522	111700	14074525	2935	2935	2935	2935	0
493	20240522	111600	14074525	2935	2935	2935	2935	0
494	20240522	111500	14074525	2935	2935	2935	2935	10
495	20240522	111400	14045175	2935	2935	2935	2935	10
496	20240522	111300	14015825	2935	2935	2935	2935	0
497	20240522	111200	14015825	2935	2935	2935	2935	0
498	20240522	111100	14015825	2935	2935	2935	2935	10
499	20240522	111000	13986475	2935	2935	2935	2935	0
500	20240522	110900	13986475	2935	2935	2935	2935	0
501	20240522	110800	13986475	2935	2935	2935	2935	0
502	20240522	110700	13986475	2935	2935	2935	2935	0
503	20240522	110600	13986475	2935	2935	2935	2935	0
504	20240522	110500	13986475	2935	2935	2935	2935	0
505	20240522	110400	13986475	2935	2935	2935	2935	0
506	20240522	110300	13986475	2935	2935	2935	2935	82
507	20240522	110200	13745805	2935	2935	2935	2935	100
508	20240522	110100	13452305	2935	2935	2935	2935	0
509	20240522	110000	13452305	2935	2935	2935	2935	500
510	20240522	105900	11984805	2935	2935	2935	2935	0
511	20240522	105800	11984805	2935	2935	2935	2935	0
512	20240522	105700	11984805	2935	2935	2935	2935	0
513	20240522	105600	11984805	2935	2935	2935	2935	0
514	20240522	105500	11984805	2935	2935	2935	2935	0
515	20240522	105400	11984805	2935	2935	2935	2935	0
516	20240522	105300	11984805	2935	2935	2935	2935	0
517	20240522	105200	11984805	2935	2935	2935	2935	0
518	20240522	105100	11984805	2935	2935	2935	2935	0
519	20240522	105000	11984805	2935	2935	2935	2935	0
520	20240522	104900	11984805	2935	2935	2935	2935	1
521	20240522	104800	11981870	2935	2935	2935	2935	0
522	20240522	104700	11981870	2935	2935	2935	2935	2
523	20240522	104600	11976000	2935	2935	2935	2935	2
524	20240522	104500	11970130	2935	2935	2935	2935	0
525	20240522	104400	11970130	2935	2935	2935	2935	0
526	20240522	104300	11970130	2935	2935	2935	2935	1127
527	20240522	104200	8662385	2935	2935	2935	2935	0
528	20240522	104100	8662385	2935	2935	2935	2935	0
529	20240522	104000	8662385	2935	2935	2935	2935	0
530	20240522	103900	8662385	2935	2935	2935	2935	0
531	20240522	103800	8662385	2935	2935	2935	2935	10
532	20240522	103700	8633035	2945	2945	2945	2945	0
533	20240522	103600	8633035	2945	2945	2945	2945	0
534	20240522	103500	8633035	2945	2945	2945	2945	0
535	20240522	103400	8633035	2945	2945	2945	2945	0
536	20240522	103300	8633035	2945	2945	2945	2945	0
537	20240522	103200	8633035	2945	2945	2945	2945	0
538	20240522	103100	8633035	2945	2945	2945	2945	0
539	20240522	103000	8633035	2945	2945	2945	2945	0
540	20240522	102900	8633035	2945	2945	2945	2945	0
541	20240522	102800	8633035	2945	2945	2945	2945	0
542	20240522	102700	8633035	2945	2945	2945	2945	0
543	20240522	102600	8633035	2945	2945	2945	2945	0
544	20240522	102500	8633035	2945	2945	2945	2945	0
545	20240522	102400	8633035	2945	2945	2945	2945	0
546	20240522	102300	8633035	2945	2945	2945	2945	0
547	20240522	102200	8633035	2945	2945	2945	2945	0
548	20240522	102100	8633035	2945	2945	2945	2945	0
549	20240522	102000	8633035	2945	2945	2945	2945	39
550	20240522	101900	8518180	2925	2925	2925	2925	0
551	20240522	101800	8518180	2925	2925	2925	2925	0
552	20240522	101700	8518180	2925	2925	2925	2925	1
553	20240522	101600	8515255	2945	2945	2945	2945	0
554	20240522	101500	8515255	2945	2945	2945	2945	0
555	20240522	101400	8515255	2945	2945	2945	2945	0
556	20240522	101300	8515255	2945	2945	2945	2945	0
557	20240522	101200	8515255	2945	2945	2945	2945	0
558	20240522	101100	8515255	2945	2945	2945	2945	0
559	20240522	101000	8515255	2945	2945	2945	2945	0
560	20240522	100900	8515255	2945	2945	2945	2945	0
561	20240522	100800	8515255	2945	2945	2945	2945	0
562	20240522	100700	8515255	2945	2945	2945	2945	0
563	20240522	100600	8515255	2945	2945	2945	2945	0
564	20240522	100500	8515255	2945	2945	2945	2945	0
565	20240522	100400	8515255	2945	2945	2945	2945	0
566	20240522	100300	8515255	2945	2945	2945	2945	0
567	20240522	100200	8515255	2945	2945	2945	2945	0
568	20240522	100100	8515255	2945	2945	2945	2945	330
569	20240522	100000	7543405	2925	2925	2925	2925	0
570	20240522	095900	7543405	2925	2925	2925	2925	330
571	20240522	095800	6578155	2945	2945	2945	2945	1
572	20240522	095700	6575210	2945	2945	2945	2945	0
573	20240522	095600	6575210	2945	2945	2945	2945	1
574	20240522	095500	6572265	2945	2945	2945	2945	0
575	20240522	095400	6572265	2945	2945	2945	2945	10
576	20240522	095300	6542815	2945	2945	2945	2945	0
577	20240522	095200	6542815	2945	2945	2945	2945	0
578	20240522	095100	6542815	2945	2945	2945	2945	0
579	20240522	095000	6542815	2945	2945	2945	2945	0
580	20240522	094900	6542815	2945	2945	2945	2945	0
581	20240522	094800	6542815	2945	2945	2945	2945	0
582	20240522	094700	6542815	2945	2945	2945	2945	0
583	20240522	094600	6542815	2945	2945	2945	2945	0
584	20240522	094500	6542815	2945	2945	2945	2945	1
585	20240522	094400	6539870	2925	2925	2925	2925	0
586	20240522	094300	6539870	2925	2930	2930	2925	500
587	20240522	094200	5077355	2930	2930	2930	2930	0
588	20240522	094100	5077355	2930	2930	2930	2930	0
589	20240522	094000	5077355	2930	2930	2930	2930	0
590	20240522	093900	5077355	2930	2930	2930	2930	0
591	20240522	093800	5077355	2930	2930	2930	2930	0
592	20240522	093700	5077355	2930	2930	2930	2930	0
593	20240522	093600	5077355	2930	2930	2930	2930	0
594	20240522	093500	5077355	2930	2930	2930	2930	0
595	20240522	093400	5077355	2930	2930	2930	2930	109
596	20240522	093300	4757985	2925	2930	2930	2925	504
597	20240522	093200	3283735	2930	2930	2930	2930	81
598	20240522	093100	3046405	2930	2930	2930	2930	71
599	20240522	093000	2838375	2930	2930	2930	2930	129
600	20240522	092900	2460405	2930	2930	2930	2930	0
601	20240522	092800	2460405	2930	2930	2930	2930	0
602	20240522	092700	2460405	2930	2930	2930	2930	20
603	20240522	092600	2401805	2930	2930	2930	2930	0
604	20240522	092500	2401805	2930	2930	2930	2930	1
605	20240522	092400	2398875	2930	2930	2930	2930	151
606	20240522	092300	1956445	2950	2950	2950	2950	0
607	20240522	092200	1956445	2950	2950	2950	2950	0
608	20240522	092100	1956445	2950	2950	2950	2950	0
609	20240522	092000	1956445	2950	2950	2950	2950	0
610	20240522	091900	1956445	2950	2950	2950	2950	0
611	20240522	091800	1956445	2950	2950	2950	2950	0
612	20240522	091700	1956445	2950	2950	2950	2950	0
613	20240522	091600	1956445	2950	2950	2950	2950	0
614	20240522	091500	1956445	2950	2950	2950	2950	0
615	20240522	091400	1956445	2950	2950	2950	2950	0
616	20240522	091300	1956445	2950	2950	2950	2950	0
617	20240522	091200	1956445	2950	2925	2950	2925	124
618	20240522	091100	1593640	2925	2925	2925	2925	49
619	20240522	091000	1450315	2930	2930	2930	2930	0
620	20240522	090900	1450315	2930	2930	2930	2930	0
621	20240522	090800	1450315	2930	2930	2930	2930	0
622	20240522	090700	1450315	2930	2930	2930	2930	0
623	20240522	090600	1450315	2930	2930	2930	2930	0
624	20240522	090500	1450315	2930	2930	2930	2930	200
625	20240522	090400	864315	2930	2930	2930	2930	134
626	20240522	090300	471695	2935	2935	2935	2935	0
627	20240522	090200	471695	2935	2935	2935	2935	34
628	20240522	090100	371905	2935	2935	2935	2935	19
629	20240522	090000	316140	2940	2955	2955	2940	107