KissMeData/091590/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195800	41162180	4680	4680	4680	4680	474
3	20240521	195700	41162180	4680	4680	4680	4680	0
4	20240521	195600	41162180	4680	4680	4680	4680	0
5	20240521	195500	41162180	4680	4680	4680	4680	0
6	20240521	195400	41162180	4680	4680	4680	4680	0
7	20240521	195300	41162180	4680	4680	4680	4680	0
8	20240521	195200	41162180	4680	4680	4680	4680	0
9	20240521	195100	41162180	4680	4680	4680	4680	0
10	20240521	195000	41162180	4680	4680	4680	4680	0
11	20240521	194900	41162180	4680	4680	4680	4680	0
12	20240521	194800	41162180	4680	4680	4680	4680	0
13	20240521	194700	41162180	4680	4680	4680	4680	0
14	20240521	194600	41162180	4680	4680	4680	4680	0
15	20240521	194500	41162180	4680	4680	4680	4680	0
16	20240521	194400	41162180	4680	4680	4680	4680	0
17	20240521	194300	41162180	4680	4680	4680	4680	0
18	20240521	194200	41162180	4680	4680	4680	4680	0
19	20240521	194100	41162180	4680	4680	4680	4680	0
20	20240521	194000	41162180	4680	4680	4680	4680	0
21	20240521	193900	41162180	4680	4680	4680	4680	0
22	20240521	193800	41162180	4680	4680	4680	4680	0
23	20240521	193700	41162180	4680	4680	4680	4680	0
24	20240521	193600	41162180	4680	4680	4680	4680	0
25	20240521	193500	41162180	4680	4680	4680	4680	0
26	20240521	193400	41162180	4680	4680	4680	4680	0
27	20240521	193300	41162180	4680	4680	4680	4680	0
28	20240521	193200	41162180	4680	4680	4680	4680	0
29	20240521	193100	41162180	4680	4680	4680	4680	0
30	20240521	193000	41162180	4680	4680	4680	4680	0
31	20240521	192900	41162180	4680	4680	4680	4680	0
32	20240521	192800	41162180	4680	4680	4680	4680	474
33	20240521	192700	41162180	4680	4680	4680	4680	0
34	20240521	192600	41162180	4680	4680	4680	4680	0
35	20240521	192500	41162180	4680	4680	4680	4680	0
36	20240521	192400	41162180	4680	4680	4680	4680	0
37	20240521	192300	41162180	4680	4680	4680	4680	0
38	20240521	192200	41162180	4680	4680	4680	4680	0
39	20240521	192100	41162180	4680	4680	4680	4680	0
40	20240521	192000	41162180	4680	4680	4680	4680	0
41	20240521	191900	41162180	4680	4680	4680	4680	0
42	20240521	191800	41162180	4680	4680	4680	4680	0
43	20240521	191700	41162180	4680	4680	4680	4680	0
44	20240521	191600	41162180	4680	4680	4680	4680	0
45	20240521	191500	41162180	4680	4680	4680	4680	0
46	20240521	191400	41162180	4680	4680	4680	4680	0
47	20240521	191300	41162180	4680	4680	4680	4680	0
48	20240521	191200	41162180	4680	4680	4680	4680	0
49	20240521	191100	41162180	4680	4680	4680	4680	0
50	20240521	191000	41162180	4680	4680	4680	4680	0
51	20240521	190900	41162180	4680	4680	4680	4680	0
52	20240521	190800	41162180	4680	4680	4680	4680	0
53	20240521	190700	41162180	4680	4680	4680	4680	0
54	20240521	190600	41162180	4680	4680	4680	4680	0
55	20240521	190500	41162180	4680	4680	4680	4680	0
56	20240521	190400	41162180	4680	4680	4680	4680	0
57	20240521	190300	41162180	4680	4680	4680	4680	0
58	20240521	190200	41162180	4680	4680	4680	4680	0
59	20240521	190100	41162180	4680	4680	4680	4680	0
60	20240521	190000	41162180	4680	4680	4680	4680	0
61	20240521	185900	41162180	4680	4680	4680	4680	0
62	20240521	185800	41162180	4680	4680	4680	4680	474
63	20240521	185700	41162180	4680	4680	4680	4680	0
64	20240521	185600	41162180	4680	4680	4680	4680	0
65	20240521	185500	41162180	4680	4680	4680	4680	0
66	20240521	185400	41162180	4680	4680	4680	4680	0
67	20240521	185300	41162180	4680	4680	4680	4680	0
68	20240521	185200	41162180	4680	4680	4680	4680	0
69	20240521	185100	41162180	4680	4680	4680	4680	0
70	20240521	185000	41162180	4680	4680	4680	4680	0
71	20240521	184900	41162180	4680	4680	4680	4680	0
72	20240521	184800	41162180	4680	4680	4680	4680	0
73	20240521	184700	41162180	4680	4680	4680	4680	0
74	20240521	184600	41162180	4680	4680	4680	4680	0
75	20240521	184500	41162180	4680	4680	4680	4680	0
76	20240521	184400	41162180	4680	4680	4680	4680	0
77	20240521	184300	41162180	4680	4680	4680	4680	0
78	20240521	184200	41162180	4680	4680	4680	4680	0
79	20240521	184100	41162180	4680	4680	4680	4680	0
80	20240521	184000	41162180	4680	4680	4680	4680	0
81	20240521	183900	41162180	4680	4680	4680	4680	0
82	20240521	183800	41162180	4680	4680	4680	4680	0
83	20240521	183700	41162180	4680	4680	4680	4680	0
84	20240521	183600	41162180	4680	4680	4680	4680	0
85	20240521	183500	41162180	4680	4680	4680	4680	0
86	20240521	183400	41162180	4680	4680	4680	4680	0
87	20240521	183300	41162180	4680	4680	4680	4680	0
88	20240521	183200	41162180	4680	4680	4680	4680	0
89	20240521	183100	41162180	4680	4680	4680	4680	0
90	20240521	183000	41162180	4680	4680	4680	4680	0
91	20240521	182900	41162180	4680	4680	4680	4680	0
92	20240521	182800	41162180	4680	4680	4680	4680	474
93	20240521	182700	41162180	4680	4680	4680	4680	0
94	20240521	182600	41162180	4680	4680	4680	4680	0
95	20240521	182500	41162180	4680	4680	4680	4680	0
96	20240521	182400	41162180	4680	4680	4680	4680	0
97	20240521	182300	41162180	4680	4680	4680	4680	0
98	20240521	182200	41162180	4680	4680	4680	4680	0
99	20240521	182100	41162180	4680	4680	4680	4680	0
100	20240521	182000	41162180	4680	4680	4680	4680	0
101	20240521	181900	41162180	4680	4680	4680	4680	0
102	20240521	181800	41162180	4680	4680	4680	4680	0
103	20240521	181700	41162180	4680	4680	4680	4680	0
104	20240521	181600	41162180	4680	4680	4680	4680	0
105	20240521	181500	41162180	4680	4680	4680	4680	0
106	20240521	181400	41162180	4680	4680	4680	4680	0
107	20240521	181300	41162180	4680	4680	4680	4680	0
108	20240521	181200	41162180	4680	4680	4680	4680	0
109	20240521	181100	41162180	4680	4680	4680	4680	0
110	20240521	181000	41162180	4680	4680	4680	4680	0
111	20240521	180900	41162180	4680	4680	4680	4680	0
112	20240521	180800	41162180	4680	4680	4680	4680	0
113	20240521	180700	41162180	4680	4680	4680	4680	0
114	20240521	180600	41162180	4680	4680	4680	4680	0
115	20240521	180500	41162180	4680	4680	4680	4680	0
116	20240521	180400	41162180	4680	4680	4680	4680	0
117	20240521	180300	41162180	4680	4680	4680	4680	0
118	20240521	180200	41162180	4680	4680	4680	4680	0
119	20240521	180100	41162180	4680	4680	4680	4680	0
120	20240521	180000	41162180	4680	4680	4680	4680	0
121	20240521	175900	41162180	4680	4680	4680	4680	0
122	20240521	175800	41162180	4680	4680	4680	4680	474
123	20240521	175700	41162180	4680	4680	4680	4680	0
124	20240521	175600	41162180	4680	4680	4680	4680	0
125	20240521	175500	41162180	4680	4680	4680	4680	0
126	20240521	175400	41162180	4680	4680	4680	4680	0
127	20240521	175300	41162180	4680	4680	4680	4680	0
128	20240521	175200	41162180	4680	4680	4680	4680	0
129	20240521	175100	41162180	4680	4680	4680	4680	0
130	20240521	175000	41162180	4680	4680	4680	4680	0
131	20240521	174900	41162180	4680	4680	4680	4680	0
132	20240521	174800	41162180	4680	4680	4680	4680	0
133	20240521	174700	41162180	4680	4680	4680	4680	0
134	20240521	174600	41162180	4680	4680	4680	4680	0
135	20240521	174500	41162180	4680	4680	4680	4680	0
136	20240521	174400	41162180	4680	4680	4680	4680	0
137	20240521	174300	41162180	4680	4680	4680	4680	0
138	20240521	174200	41162180	4680	4680	4680	4680	0
139	20240521	174100	41162180	4680	4680	4680	4680	0
140	20240521	174000	41162180	4680	4680	4680	4680	0
141	20240521	173900	41162180	4680	4680	4680	4680	0
142	20240521	173800	41162180	4680	4680	4680	4680	0
143	20240521	173700	41162180	4680	4680	4680	4680	0
144	20240521	173600	41162180	4680	4680	4680	4680	0
145	20240521	173500	41162180	4680	4680	4680	4680	0
146	20240521	173400	41162180	4680	4680	4680	4680	0
147	20240521	173300	41162180	4680	4680	4680	4680	0
148	20240521	173200	41162180	4680	4680	4680	4680	0
149	20240521	173100	41162180	4680	4680	4680	4680	0
150	20240521	173000	41162180	4680	4680	4680	4680	0
151	20240521	172900	41162180	4680	4680	4680	4680	0
152	20240521	172800	41162180	4680	4680	4680	4680	474
153	20240521	172700	41162180	4680	4680	4680	4680	0
154	20240521	172600	41162180	4680	4680	4680	4680	0
155	20240521	172500	41162180	4680	4680	4680	4680	0
156	20240521	172400	41162180	4680	4680	4680	4680	0
157	20240521	172300	41162180	4680	4680	4680	4680	0
158	20240521	172200	41162180	4680	4680	4680	4680	0
159	20240521	172100	41162180	4680	4680	4680	4680	0
160	20240521	172000	41162180	4680	4680	4680	4680	0
161	20240521	171900	41162180	4680	4680	4680	4680	0
162	20240521	171800	41162180	4680	4680	4680	4680	0
163	20240521	171700	41162180	4680	4680	4680	4680	0
164	20240521	171600	41162180	4680	4680	4680	4680	0
165	20240521	171500	41162180	4680	4680	4680	4680	0
166	20240521	171400	41162180	4680	4680	4680	4680	0
167	20240521	171300	41162180	4680	4680	4680	4680	0
168	20240521	171200	41162180	4680	4680	4680	4680	0
169	20240521	171100	41162180	4680	4680	4680	4680	0
170	20240521	171000	41162180	4680	4680	4680	4680	0
171	20240521	170900	41162180	4680	4680	4680	4680	0
172	20240521	170800	41162180	4680	4680	4680	4680	0
173	20240521	170700	41162180	4680	4680	4680	4680	0
174	20240521	170600	41162180	4680	4680	4680	4680	0
175	20240521	170500	41162180	4680	4680	4680	4680	0
176	20240521	170400	41162180	4680	4680	4680	4680	0
177	20240521	170300	41162180	4680	4680	4680	4680	0
178	20240521	170200	41162180	4680	4680	4680	4680	0
179	20240521	170100	41162180	4680	4680	4680	4680	0
180	20240521	170000	41162180	4680	4680	4680	4680	0
181	20240521	165900	41162180	4680	4680	4680	4680	0
182	20240521	165800	41162180	4680	4680	4680	4680	474
183	20240521	165700	41162180	4680	4680	4680	4680	0
184	20240521	165600	41162180	4680	4680	4680	4680	0
185	20240521	165500	41162180	4680	4680	4680	4680	0
186	20240521	165400	41162180	4680	4680	4680	4680	0
187	20240521	165300	41162180	4680	4680	4680	4680	0
188	20240521	165200	41162180	4680	4680	4680	4680	0
189	20240521	165100	41162180	4680	4680	4680	4680	0
190	20240521	165000	41162180	4680	4680	4680	4680	0
191	20240521	164900	41162180	4680	4680	4680	4680	0
192	20240521	164800	41162180	4680	4680	4680	4680	0
193	20240521	164700	41162180	4680	4680	4680	4680	0
194	20240521	164600	41162180	4680	4680	4680	4680	0
195	20240521	164500	41162180	4680	4680	4680	4680	0
196	20240521	164400	41162180	4680	4680	4680	4680	0
197	20240521	164300	41162180	4680	4680	4680	4680	0
198	20240521	164200	41162180	4680	4680	4680	4680	0
199	20240521	164100	41162180	4680	4680	4680	4680	0
200	20240521	164000	41162180	4680	4680	4680	4680	0
201	20240521	163900	41162180	4680	4680	4680	4680	0
202	20240521	163800	41162180	4680	4680	4680	4680	0
203	20240521	163700	41162180	4680	4680	4680	4680	0
204	20240521	163600	41162180	4680	4680	4680	4680	0
205	20240521	163500	41162180	4680	4680	4680	4680	0
206	20240521	163400	41162180	4680	4680	4680	4680	0
207	20240521	163300	41162180	4680	4680	4680	4680	0
208	20240521	163200	41162180	4680	4680	4680	4680	0
209	20240521	163100	41162180	4680	4680	4680	4680	0
210	20240521	163000	41162180	4680	4680	4680	4680	0
211	20240521	162900	41162180	4680	4680	4680	4680	0
212	20240521	162800	41162180	4680	4680	4680	4680	474
213	20240521	162700	41162180	4680	4680	4680	4680	0
214	20240521	162600	41162180	4680	4680	4680	4680	0
215	20240521	162500	41162180	4680	4680	4680	4680	0
216	20240521	162400	41162180	4680	4680	4680	4680	0
217	20240521	162300	41162180	4680	4680	4680	4680	0
218	20240521	162200	41162180	4680	4680	4680	4680	0
219	20240521	162100	41162180	4680	4680	4680	4680	0
220	20240521	162000	41162180	4680	4680	4680	4680	0
221	20240521	161900	41162180	4680	4680	4680	4680	0
222	20240521	161800	41162180	4680	4680	4680	4680	0
223	20240521	161700	41162180	4680	4680	4680	4680	0
224	20240521	161600	41162180	4680	4680	4680	4680	0
225	20240521	161500	41162180	4680	4680	4680	4680	0
226	20240521	161400	41162180	4680	4680	4680	4680	0
227	20240521	161300	41162180	4680	4680	4680	4680	0
228	20240521	161200	41162180	4680	4680	4680	4680	0
229	20240521	161100	41162180	4680	4680	4680	4680	0
230	20240521	161000	41162180	4680	4680	4680	4680	0
231	20240521	160900	41162180	4680	4680	4680	4680	0
232	20240521	160800	41162180	4680	4680	4680	4680	0
233	20240521	160700	41162180	4680	4680	4680	4680	0
234	20240521	160600	41162180	4680	4680	4680	4680	0
235	20240521	160500	41162180	4680	4680	4680	4680	0
236	20240521	160400	41162180	4680	4680	4680	4680	0
237	20240521	160300	41162180	4680	4680	4680	4680	0
238	20240521	160200	41162180	4680	4680	4680	4680	0
239	20240521	160100	41162180	4680	4680	4680	4680	0
240	20240521	160000	41162180	4680	4680	4680	4680	0
241	20240521	155900	41162180	4680	4680	4680	4680	0
242	20240521	155800	41162180	4680	4680	4680	4680	474
243	20240521	155700	41162180	4680	4680	4680	4680	0
244	20240521	155600	41162180	4680	4680	4680	4680	0
245	20240521	155500	41162180	4680	4680	4680	4680	0
246	20240521	155400	41162180	4680	4680	4680	4680	0
247	20240521	155300	41162180	4680	4680	4680	4680	0
248	20240521	155200	41162180	4680	4680	4680	4680	0
249	20240521	155100	41162180	4680	4680	4680	4680	0
250	20240521	155000	41162180	4680	4680	4680	4680	0
251	20240521	154900	41162180	4680	4680	4680	4680	0
252	20240521	154800	41162180	4680	4680	4680	4680	0
253	20240521	154700	41162180	4680	4680	4680	4680	0
254	20240521	154600	41162180	4680	4680	4680	4680	0
255	20240521	154500	41162180	4680	4680	4680	4680	0
256	20240521	154400	41162180	4680	4680	4680	4680	0
257	20240521	154300	41162180	4680	4680	4680	4680	0
258	20240521	154200	41162180	4680	4680	4680	4680	0
259	20240521	154100	41162180	4680	4680	4680	4680	0
260	20240521	154000	41162180	4680	4680	4680	4680	0
261	20240521	153900	41162180	4680	4680	4680	4680	0
262	20240521	153800	41162180	4680	4680	4680	4680	0
263	20240521	153700	41162180	4680	4680	4680	4680	0
264	20240521	153600	41162180	4680	4680	4680	4680	0
265	20240521	153500	41162180	4680	4680	4680	4680	0
266	20240521	153400	41162180	4680	4680	4680	4680	0
267	20240521	153300	41162180	4680	4680	4680	4680	0
268	20240521	153200	41162180	4680	4680	4680	4680	0
269	20240521	153100	41162180	4680	4680	4680	4680	0
270	20240521	153000	41162180	4680	4680	4680	4680	474
271	20240521	152900	38943860	4675	4675	4675	4675	0
272	20240521	152800	38943860	4675	4675	4675	4675	0
273	20240521	152700	38943860	4675	4675	4675	4675	0
274	20240521	152600	38943860	4675	4675	4675	4675	0
275	20240521	152500	38943860	4675	4675	4675	4675	0
276	20240521	152400	38943860	4675	4675	4675	4675	0
277	20240521	152300	38943860	4675	4675	4675	4675	0
278	20240521	152200	38943860	4675	4675	4675	4675	0
279	20240521	152100	38943860	4675	4675	4675	4675	0
280	20240521	152000	38943860	4675	4675	4675	4675	0
281	20240521	151900	38943860	4675	4675	4675	4675	0
282	20240521	151800	38943860	4675	4675	4675	4675	0
283	20240521	151700	38943860	4675	4675	4675	4675	0
284	20240521	151600	38943860	4675	4675	4675	4675	0
285	20240521	151500	38943860	4675	4675	4675	4675	0
286	20240521	151400	38943860	4675	4675	4675	4675	0
287	20240521	151300	38943860	4675	4675	4675	4675	1
288	20240521	151200	38939185	4650	4650	4650	4650	0
289	20240521	151100	38939185	4650	4650	4650	4650	0
290	20240521	151000	38939185	4650	4650	4650	4650	1
291	20240521	150900	38934535	4675	4675	4675	4675	1
292	20240521	150800	38929860	4675	4675	4675	4675	1
293	20240521	150700	38925185	4675	4675	4675	4675	0
294	20240521	150600	38925185	4675	4675	4675	4675	0
295	20240521	150500	38925185	4675	4675	4675	4675	1
296	20240521	150400	38920510	4675	4675	4675	4675	0
297	20240521	150300	38920510	4675	4675	4675	4675	0
298	20240521	150200	38920510	4675	4675	4675	4675	0
299	20240521	150100	38920510	4675	4670	4675	4670	85
300	20240521	150000	38523555	4670	4670	4670	4670	0
301	20240521	145900	38523555	4670	4670	4670	4670	0
302	20240521	145800	38523555	4670	4670	4670	4670	0
303	20240521	145700	38523555	4670	4670	4670	4670	0
304	20240521	145600	38523555	4670	4670	4670	4670	0
305	20240521	145500	38523555	4670	4670	4670	4670	0
306	20240521	145400	38523555	4670	4670	4670	4670	0
307	20240521	145300	38523555	4670	4670	4670	4670	0
308	20240521	145200	38523555	4670	4670	4670	4670	0
309	20240521	145100	38523555	4670	4670	4670	4670	0
310	20240521	145000	38523555	4670	4670	4670	4670	0
311	20240521	144900	38523555	4670	4670	4670	4670	0
312	20240521	144800	38523555	4670	4670	4670	4670	0
313	20240521	144700	38523555	4670	4670	4670	4670	0
314	20240521	144600	38523555	4670	4670	4670	4670	0
315	20240521	144500	38523555	4670	4660	4670	4645	403
316	20240521	144400	36649450	4660	4660	4660	4660	40
317	20240521	144300	36463050	4670	4670	4670	4670	0
318	20240521	144200	36463050	4670	4670	4670	4670	0
319	20240521	144100	36463050	4670	4670	4670	4670	0
320	20240521	144000	36463050	4670	4670	4670	4670	10
321	20240521	143900	36416350	4670	4670	4670	4670	0
322	20240521	143800	36416350	4670	4670	4670	4670	0
323	20240521	143700	36416350	4670	4670	4670	4670	0
324	20240521	143600	36416350	4670	4670	4670	4670	0
325	20240521	143500	36416350	4670	4670	4670	4670	0
326	20240521	143400	36416350	4670	4670	4670	4670	0
327	20240521	143300	36416350	4670	4670	4670	4670	0
328	20240521	143200	36416350	4670	4670	4670	4670	0
329	20240521	143100	36416350	4670	4670	4670	4670	0
330	20240521	143000	36416350	4670	4670	4670	4670	0
331	20240521	142900	36416350	4670	4670	4670	4670	3
332	20240521	142800	36402340	4680	4680	4680	4680	0
333	20240521	142700	36402340	4680	4680	4680	4680	0
334	20240521	142600	36402340	4680	4680	4680	4680	0
335	20240521	142500	36402340	4680	4680	4680	4680	0
336	20240521	142400	36402340	4680	4680	4680	4680	0
337	20240521	142300	36402340	4680	4680	4680	4680	0
338	20240521	142200	36402340	4680	4680	4680	4680	0
339	20240521	142100	36402340	4680	4680	4680	4680	0
340	20240521	142000	36402340	4680	4680	4680	4680	0
341	20240521	141900	36402340	4680	4680	4680	4680	0
342	20240521	141800	36402340	4680	4680	4680	4680	0
343	20240521	141700	36402340	4680	4680	4680	4680	0
344	20240521	141600	36402340	4680	4680	4680	4680	0
345	20240521	141500	36402340	4680	4680	4680	4680	0
346	20240521	141400	36402340	4680	4680	4680	4680	0
347	20240521	141300	36402340	4680	4680	4680	4680	0
348	20240521	141200	36402340	4680	4680	4680	4680	0
349	20240521	141100	36402340	4680	4680	4680	4680	0
350	20240521	141000	36402340	4680	4680	4680	4680	0
351	20240521	140900	36402340	4680	4680	4680	4680	0
352	20240521	140800	36402340	4680	4680	4680	4680	0
353	20240521	140700	36402340	4680	4680	4680	4680	0
354	20240521	140600	36402340	4680	4680	4680	4680	0
355	20240521	140500	36402340	4680	4680	4680	4680	0
356	20240521	140400	36402340	4680	4680	4680	4680	0
357	20240521	140300	36402340	4680	4680	4680	4680	0
358	20240521	140200	36402340	4680	4680	4680	4680	0
359	20240521	140100	36402340	4680	4680	4680	4680	0
360	20240521	140000	36402340	4680	4680	4680	4680	0
361	20240521	135900	36402340	4680	4680	4680	4680	0
362	20240521	135800	36402340	4680	4680	4680	4680	0
363	20240521	135700	36402340	4680	4680	4680	4680	0
364	20240521	135600	36402340	4680	4680	4680	4680	0
365	20240521	135500	36402340	4680	4680	4680	4680	1
366	20240521	135400	36397660	4680	4680	4680	4680	1
367	20240521	135300	36392980	4660	4680	4680	4660	651
368	20240521	135200	33348195	4690	4690	4690	4690	0
369	20240521	135100	33348195	4690	4690	4690	4690	200
370	20240521	135000	32410195	4695	4695	4695	4695	0
371	20240521	134900	32410195	4695	4695	4695	4695	0
372	20240521	134800	32410195	4695	4695	4695	4695	0
373	20240521	134700	32410195	4695	4695	4695	4695	0
374	20240521	134600	32410195	4695	4695	4695	4695	0
375	20240521	134500	32410195	4695	4695	4695	4695	0
376	20240521	134400	32410195	4695	4685	4695	4685	410
377	20240521	134300	30486135	4685	4685	4685	4685	20
378	20240521	134200	30392435	4685	4685	4685	4685	0
379	20240521	134100	30392435	4685	4685	4685	4685	0
380	20240521	134000	30392435	4685	4685	4685	4685	0
381	20240521	133900	30392435	4685	4685	4685	4685	0
382	20240521	133800	30392435	4685	4685	4685	4685	0
383	20240521	133700	30392435	4685	4685	4685	4685	0
384	20240521	133600	30392435	4685	4685	4685	4685	0
385	20240521	133500	30392435	4685	4685	4685	4685	0
386	20240521	133400	30392435	4685	4685	4685	4685	0
387	20240521	133300	30392435	4685	4685	4685	4685	0
388	20240521	133200	30392435	4685	4685	4685	4685	0
389	20240521	133100	30392435	4685	4685	4685	4685	0
390	20240521	133000	30392435	4685	4685	4685	4685	33
391	20240521	132900	30237830	4685	4685	4685	4685	0
392	20240521	132800	30237830	4685	4685	4685	4685	0
393	20240521	132700	30237830	4685	4685	4685	4685	1
394	20240521	132600	30233145	4680	4680	4680	4680	191
395	20240521	132500	29339265	4680	4680	4680	4680	0
396	20240521	132400	29339265	4680	4680	4680	4680	1
397	20240521	132300	29334585	4680	4680	4680	4680	0
398	20240521	132200	29334585	4680	4680	4680	4680	1
399	20240521	132100	29329905	4685	4685	4685	4685	0
400	20240521	132000	29329905	4685	4685	4685	4685	10
401	20240521	131900	29283055	4685	4685	4685	4685	0
402	20240521	131800	29283055	4685	4685	4685	4685	0
403	20240521	131700	29283055	4685	4685	4685	4685	0
404	20240521	131600	29283055	4685	4685	4685	4685	0
405	20240521	131500	29283055	4685	4685	4685	4685	0
406	20240521	131400	29283055	4685	4685	4685	4685	0
407	20240521	131300	29283055	4685	4685	4685	4685	0
408	20240521	131200	29283055	4685	4685	4685	4685	0
409	20240521	131100	29283055	4685	4685	4685	4685	0
410	20240521	131000	29283055	4685	4685	4685	4685	0
411	20240521	130900	29283055	4685	4685	4685	4685	0
412	20240521	130800	29283055	4685	4685	4685	4685	0
413	20240521	130700	29283055	4685	4685	4685	4685	0
414	20240521	130600	29283055	4685	4685	4685	4685	0
415	20240521	130500	29283055	4685	4685	4685	4685	0
416	20240521	130400	29283055	4685	4685	4685	4685	0
417	20240521	130300	29283055	4685	4685	4685	4685	0
418	20240521	130200	29283055	4685	4685	4685	4685	0
419	20240521	130100	29283055	4685	4685	4685	4685	0
420	20240521	130000	29283055	4685	4685	4685	4685	0
421	20240521	125900	29283055	4685	4685	4685	4685	1
422	20240521	125800	29278370	4675	4680	4680	4675	50
423	20240521	125700	29044615	4685	4680	4685	4680	51
424	20240521	125600	28805930	4685	4685	4685	4685	0
425	20240521	125500	28805930	4685	4685	4685	4685	0
426	20240521	125400	28805930	4685	4685	4685	4685	0
427	20240521	125300	28805930	4685	4685	4685	4685	0
428	20240521	125200	28805930	4685	4685	4685	4685	0
429	20240521	125100	28805930	4685	4685	4685	4685	0
430	20240521	125000	28805930	4685	4680	4685	4680	11
431	20240521	124900	28754445	4685	4685	4685	4685	0
432	20240521	124800	28754445	4685	4685	4685	4685	0
433	20240521	124700	28754445	4685	4685	4685	4685	0
434	20240521	124600	28754445	4685	4685	4685	4685	0
435	20240521	124500	28754445	4685	4685	4685	4685	0
436	20240521	124400	28754445	4685	4685	4685	4685	0
437	20240521	124300	28754445	4685	4685	4685	4685	0
438	20240521	124200	28754445	4685	4685	4685	4685	0
439	20240521	124100	28754445	4685	4685	4685	4685	0
440	20240521	124000	28754445	4685	4685	4685	4685	0
441	20240521	123900	28754445	4685	4685	4685	4685	1
442	20240521	123800	28749760	4675	4675	4675	4675	0
443	20240521	123700	28749760	4675	4675	4675	4675	1
444	20240521	123600	28745085	4685	4685	4685	4685	0
445	20240521	123500	28745085	4685	4685	4685	4685	0
446	20240521	123400	28745085	4685	4685	4685	4685	0
447	20240521	123300	28745085	4685	4685	4685	4685	0
448	20240521	123200	28745085	4685	4685	4685	4685	0
449	20240521	123100	28745085	4685	4685	4685	4685	0
450	20240521	123000	28745085	4685	4685	4685	4685	0
451	20240521	122900	28745085	4685	4685	4685	4685	0
452	20240521	122800	28745085	4685	4685	4685	4685	0
453	20240521	122700	28745085	4685	4685	4685	4685	0
454	20240521	122600	28745085	4685	4685	4685	4685	0
455	20240521	122500	28745085	4685	4685	4685	4685	0
456	20240521	122400	28745085	4685	4685	4685	4685	0
457	20240521	122300	28745085	4685	4685	4685	4685	0
458	20240521	122200	28745085	4685	4685	4685	4685	0
459	20240521	122100	28745085	4685	4685	4685	4685	0
460	20240521	122000	28745085	4685	4685	4685	4685	0
461	20240521	121900	28745085	4685	4685	4685	4685	0
462	20240521	121800	28745085	4685	4685	4685	4685	0
463	20240521	121700	28745085	4685	4685	4685	4685	0
464	20240521	121600	28745085	4685	4685	4685	4685	0
465	20240521	121500	28745085	4685	4685	4685	4685	0
466	20240521	121400	28745085	4685	4685	4685	4685	0
467	20240521	121300	28745085	4685	4685	4685	4685	0
468	20240521	121200	28745085	4685	4685	4685	4685	0
469	20240521	121100	28745085	4685	4685	4685	4685	0
470	20240521	121000	28745085	4685	4685	4685	4685	0
471	20240521	120900	28745085	4685	4685	4685	4685	0
472	20240521	120800	28745085	4685	4685	4685	4685	0
473	20240521	120700	28745085	4685	4685	4685	4685	0
474	20240521	120600	28745085	4685	4685	4685	4685	0
475	20240521	120500	28745085	4685	4685	4685	4685	0
476	20240521	120400	28745085	4685	4685	4685	4685	0
477	20240521	120300	28745085	4685	4685	4685	4685	0
478	20240521	120200	28745085	4685	4685	4685	4685	0
479	20240521	120100	28745085	4685	4685	4685	4685	0
480	20240521	120000	28745085	4685	4685	4685	4685	0
481	20240521	115900	28745085	4685	4685	4685	4685	0
482	20240521	115800	28745085	4685	4685	4685	4685	0
483	20240521	115700	28745085	4685	4685	4685	4685	0
484	20240521	115600	28745085	4685	4685	4685	4685	0
485	20240521	115500	28745085	4685	4685	4685	4685	0
486	20240521	115400	28745085	4685	4685	4685	4685	0
487	20240521	115300	28745085	4685	4685	4685	4685	0
488	20240521	115200	28745085	4685	4685	4685	4685	0
489	20240521	115100	28745085	4685	4680	4685	4680	4
490	20240521	115000	28726360	4685	4680	4685	4680	11
491	20240521	114900	28674875	4685	4680	4685	4680	188
492	20240521	114800	27795030	4680	4680	4680	4680	0
493	20240521	114700	27795030	4680	4680	4680	4680	0
494	20240521	114600	27795030	4680	4680	4680	4680	0
495	20240521	114500	27795030	4680	4680	4680	4680	0
496	20240521	114400	27795030	4680	4680	4680	4680	0
497	20240521	114300	27795030	4680	4680	4680	4680	0
498	20240521	114200	27795030	4680	4680	4680	4680	0
499	20240521	114100	27795030	4680	4680	4680	4680	0
500	20240521	114000	27795030	4680	4680	4680	4680	0
501	20240521	113900	27795030	4680	4680	4680	4680	0
502	20240521	113800	27795030	4680	4680	4680	4680	0
503	20240521	113700	27795030	4680	4680	4680	4680	0
504	20240521	113600	27795030	4680	4680	4680	4680	0
505	20240521	113500	27795030	4680	4680	4680	4680	0
506	20240521	113400	27795030	4680	4680	4680	4680	0
507	20240521	113300	27795030	4680	4680	4680	4680	0
508	20240521	113200	27795030	4680	4680	4680	4680	0
509	20240521	113100	27795030	4680	4680	4680	4680	0
510	20240521	113000	27795030	4680	4680	4680	4680	0
511	20240521	112900	27795030	4680	4680	4680	4680	0
512	20240521	112800	27795030	4680	4680	4680	4680	0
513	20240521	112700	27795030	4680	4680	4680	4680	0
514	20240521	112600	27795030	4680	4680	4680	4680	0
515	20240521	112500	27795030	4680	4680	4680	4680	0
516	20240521	112400	27795030	4680	4680	4680	4680	0
517	20240521	112300	27795030	4680	4680	4680	4680	0
518	20240521	112200	27795030	4680	4680	4680	4680	0
519	20240521	112100	27795030	4680	4680	4680	4680	0
520	20240521	112000	27795030	4680	4680	4680	4680	2
521	20240521	111900	27785670	4645	4645	4645	4645	0
522	20240521	111800	27785670	4645	4645	4645	4645	0
523	20240521	111700	27785670	4645	4650	4650	4645	50
524	20240521	111600	27553395	4690	4690	4690	4690	0
525	20240521	111500	27553395	4690	4690	4690	4690	0
526	20240521	111400	27553395	4690	4690	4690	4690	0
527	20240521	111300	27553395	4690	4690	4690	4690	0
528	20240521	111200	27553395	4690	4690	4690	4690	0
529	20240521	111100	27553395	4690	4690	4690	4690	0
530	20240521	111000	27553395	4690	4690	4690	4690	0
531	20240521	110900	27553395	4690	4690	4690	4690	0
532	20240521	110800	27553395	4690	4690	4690	4690	0
533	20240521	110700	27553395	4690	4690	4690	4690	0
534	20240521	110600	27553395	4690	4690	4690	4690	0
535	20240521	110500	27553395	4690	4690	4690	4690	0
536	20240521	110400	27553395	4690	4690	4690	4690	0
537	20240521	110300	27553395	4690	4690	4690	4690	0
538	20240521	110200	27553395	4690	4690	4690	4690	0
539	20240521	110100	27553395	4690	4690	4690	4690	0
540	20240521	110000	27553395	4690	4690	4690	4690	0
541	20240521	105900	27553395	4690	4690	4690	4690	0
542	20240521	105800	27553395	4690	4680	4690	4680	49
543	20240521	105700	27324065	4685	4685	4685	4685	0
544	20240521	105600	27324065	4685	4655	4685	4645	1196
545	20240521	105500	21762740	4685	4685	4685	4685	1
546	20240521	105400	21758055	4680	4680	4680	4680	800
547	20240521	105300	18014055	4680	4680	4680	4680	0
548	20240521	105200	18014055	4680	4680	4680	4680	0
549	20240521	105100	18014055	4680	4680	4680	4680	0
550	20240521	105000	18014055	4680	4680	4680	4680	0
551	20240521	104900	18014055	4680	4680	4680	4680	0
552	20240521	104800	18014055	4680	4680	4680	4680	0
553	20240521	104700	18014055	4680	4680	4680	4680	0
554	20240521	104600	18014055	4680	4680	4680	4680	0
555	20240521	104500	18014055	4680	4680	4680	4680	0
556	20240521	104400	18014055	4680	4680	4680	4680	0
557	20240521	104300	18014055	4680	4680	4680	4680	0
558	20240521	104200	18014055	4680	4680	4680	4680	0
559	20240521	104100	18014055	4680	4680	4680	4680	0
560	20240521	104000	18014055	4680	4680	4680	4680	0
561	20240521	103900	18014055	4680	4680	4680	4680	0
562	20240521	103800	18014055	4680	4680	4680	4680	0
563	20240521	103700	18014055	4680	4680	4680	4680	0
564	20240521	103600	18014055	4680	4680	4680	4680	0
565	20240521	103500	18014055	4680	4680	4680	4680	0
566	20240521	103400	18014055	4680	4680	4680	4680	1
567	20240521	103300	18009375	4650	4650	4650	4650	0
568	20240521	103200	18009375	4650	4650	4650	4650	161
569	20240521	103100	17260725	4680	4680	4680	4680	0
570	20240521	103000	17260725	4680	4680	4680	4680	0
571	20240521	102900	17260725	4680	4680	4680	4680	0
572	20240521	102800	17260725	4680	4680	4680	4680	0
573	20240521	102700	17260725	4680	4680	4680	4680	0
574	20240521	102600	17260725	4680	4680	4680	4680	0
575	20240521	102500	17260725	4680	4680	4680	4680	0
576	20240521	102400	17260725	4680	4680	4680	4680	0
577	20240521	102300	17260725	4680	4680	4680	4680	0
578	20240521	102200	17260725	4680	4680	4680	4680	0
579	20240521	102100	17260725	4680	4680	4680	4680	0
580	20240521	102000	17260725	4680	4680	4680	4680	0
581	20240521	101900	17260725	4680	4680	4680	4680	0
582	20240521	101800	17260725	4680	4680	4680	4680	0
583	20240521	101700	17260725	4680	4680	4680	4680	0
584	20240521	101600	17260725	4680	4680	4680	4680	20
585	20240521	101500	17167125	4680	4680	4680	4680	26
586	20240521	101400	17045445	4680	4680	4680	4680	20
587	20240521	101300	16951845	4680	4680	4680	4680	5
588	20240521	101200	16928445	4680	4680	4680	4680	0
589	20240521	101100	16928445	4680	4680	4680	4680	0
590	20240521	101000	16928445	4680	4680	4680	4680	0
591	20240521	100900	16928445	4680	4680	4680	4680	0
592	20240521	100800	16928445	4680	4680	4680	4680	0
593	20240521	100700	16928445	4680	4680	4680	4680	0
594	20240521	100600	16928445	4680	4680	4680	4680	12
595	20240521	100500	16872285	4690	4690	4690	4690	0
596	20240521	100400	16872285	4690	4690	4690	4690	0
597	20240521	100300	16872285	4690	4690	4690	4690	0
598	20240521	100200	16872285	4690	4690	4690	4690	0
599	20240521	100100	16872285	4690	4690	4690	4690	0
600	20240521	100000	16872285	4690	4690	4690	4690	0
601	20240521	095900	16872285	4690	4690	4690	4690	0
602	20240521	095800	16872285	4690	4690	4690	4690	1
603	20240521	095700	16867595	4690	4690	4690	4690	0
604	20240521	095600	16867595	4690	4655	4690	4650	629
605	20240521	095500	13938605	4655	4655	4655	4655	0
606	20240521	095400	13938605	4655	4655	4655	4655	0
607	20240521	095300	13938605	4655	4655	4655	4655	0
608	20240521	095200	13938605	4655	4655	4655	4655	0
609	20240521	095100	13938605	4655	4655	4655	4655	0
610	20240521	095000	13938605	4655	4655	4655	4655	0
611	20240521	094900	13938605	4655	4655	4655	4655	1
612	20240521	094800	13933950	4650	4650	4650	4650	2
613	20240521	094700	13924650	4650	4650	4650	4650	1
614	20240521	094600	13920000	4645	4645	4645	4645	0
615	20240521	094500	13920000	4645	4660	4660	4645	877
616	20240521	094400	9839770	4660	4660	4660	4660	5
617	20240521	094300	9816470	4670	4670	4670	4670	1
618	20240521	094200	9811800	4675	4675	4675	4675	0
619	20240521	094100	9811800	4675	4675	4675	4675	1
620	20240521	094000	9807125	4665	4665	4665	4665	0
621	20240521	093900	9807125	4665	4665	4665	4665	5
622	20240521	093800	9783800	4690	4690	4690	4690	0
623	20240521	093700	9783800	4690	4690	4690	4690	0
624	20240521	093600	9783800	4690	4690	4690	4690	0
625	20240521	093500	9783800	4690	4690	4690	4690	0
626	20240521	093400	9783800	4690	4690	4690	4690	0
627	20240521	093300	9783800	4690	4690	4690	4690	1
628	20240521	093200	9779110	4690	4690	4690	4690	0
629	20240521	093100	9779110	4690	4690	4690	4690	0
630	20240521	093000	9779110	4690	4690	4690	4690	0
631	20240521	092900	9779110	4690	4690	4690	4690	0
632	20240521	092800	9779110	4690	4690	4690	4690	1
633	20240521	092700	9774420	4660	4660	4660	4660	0
634	20240521	092600	9774420	4660	4660	4660	4660	0
635	20240521	092500	9774420	4660	4660	4660	4660	16
636	20240521	092400	9699860	4700	4700	4700	4700	0
637	20240521	092300	9699860	4700	4680	4700	4660	501
638	20240521	092200	7356160	4715	4715	4715	4715	0
639	20240521	092100	7356160	4715	4715	4715	4715	0
640	20240521	092000	7356160	4715	4715	4715	4715	200
641	20240521	091900	6413160	4715	4705	4715	4705	400
642	20240521	091800	4527380	4710	4660	4710	4660	83
643	20240521	091700	4140185	4660	4660	4660	4660	0
644	20240521	091600	4140185	4660	4660	4660	4660	0
645	20240521	091500	4140185	4660	4660	4660	4660	75
646	20240521	091400	3790685	4700	4695	4700	4695	15
647	20240521	091300	3720210	4720	4720	4720	4720	0
648	20240521	091200	3720210	4720	4720	4720	4720	0
649	20240521	091100	3720210	4720	4720	4720	4720	0
650	20240521	091000	3720210	4720	4720	4720	4720	0
651	20240521	090900	3720210	4720	4720	4720	4720	0
652	20240521	090800	3720210	4720	4720	4720	4720	0
653	20240521	090700	3720210	4720	4720	4720	4720	0
654	20240521	090600	3720210	4720	4720	4720	4720	0
655	20240521	090500	3720210	4720	4720	4720	4720	0
656	20240521	090400	3720210	4720	4720	4720	4720	0
657	20240521	090300	3720210	4720	4720	4720	4720	0
658	20240521	090200	3720210	4720	4720	4720	4720	1
659	20240521	090100	3715490	4720	4720	4720	4720	1
660	20240521	090000	3710770	4720	4650	4720	4650	798