KissMeData/054410/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	193300	34150895	4655	4655	4655	4655	825
3	20240517	193200	34150895	4655	4655	4655	4655	0
4	20240517	193100	34150895	4655	4655	4655	4655	0
5	20240517	193000	34150895	4655	4655	4655	4655	0
6	20240517	192900	34150895	4655	4655	4655	4655	0
7	20240517	192800	34150895	4655	4655	4655	4655	0
8	20240517	192700	34150895	4655	4655	4655	4655	0
9	20240517	192600	34150895	4655	4655	4655	4655	0
10	20240517	192500	34150895	4655	4655	4655	4655	0
11	20240517	192400	34150895	4655	4655	4655	4655	0
12	20240517	192300	34150895	4655	4655	4655	4655	0
13	20240517	192200	34150895	4655	4655	4655	4655	0
14	20240517	192100	34150895	4655	4655	4655	4655	0
15	20240517	192000	34150895	4655	4655	4655	4655	0
16	20240517	191900	34150895	4655	4655	4655	4655	0
17	20240517	191800	34150895	4655	4655	4655	4655	0
18	20240517	191700	34150895	4655	4655	4655	4655	0
19	20240517	191600	34150895	4655	4655	4655	4655	0
20	20240517	191500	34150895	4655	4655	4655	4655	0
21	20240517	191400	34150895	4655	4655	4655	4655	0
22	20240517	191300	34150895	4655	4655	4655	4655	0
23	20240517	191200	34150895	4655	4655	4655	4655	0
24	20240517	191100	34150895	4655	4655	4655	4655	0
25	20240517	191000	34150895	4655	4655	4655	4655	0
26	20240517	190900	34150895	4655	4655	4655	4655	0
27	20240517	190800	34150895	4655	4655	4655	4655	0
28	20240517	190700	34150895	4655	4655	4655	4655	0
29	20240517	190600	34150895	4655	4655	4655	4655	0
30	20240517	190500	34150895	4655	4655	4655	4655	0
31	20240517	190400	34150895	4655	4655	4655	4655	0
32	20240517	190300	34150895	4655	4655	4655	4655	825
33	20240517	190200	34150895	4655	4655	4655	4655	0
34	20240517	190100	34150895	4655	4655	4655	4655	0
35	20240517	190000	34150895	4655	4655	4655	4655	0
36	20240517	185900	34150895	4655	4655	4655	4655	0
37	20240517	185800	34150895	4655	4655	4655	4655	0
38	20240517	185700	34150895	4655	4655	4655	4655	0
39	20240517	185600	34150895	4655	4655	4655	4655	0
40	20240517	185500	34150895	4655	4655	4655	4655	0
41	20240517	185400	34150895	4655	4655	4655	4655	0
42	20240517	185300	34150895	4655	4655	4655	4655	0
43	20240517	185200	34150895	4655	4655	4655	4655	0
44	20240517	185100	34150895	4655	4655	4655	4655	0
45	20240517	185000	34150895	4655	4655	4655	4655	0
46	20240517	184900	34150895	4655	4655	4655	4655	0
47	20240517	184800	34150895	4655	4655	4655	4655	0
48	20240517	184700	34150895	4655	4655	4655	4655	0
49	20240517	184600	34150895	4655	4655	4655	4655	0
50	20240517	184500	34150895	4655	4655	4655	4655	0
51	20240517	184400	34150895	4655	4655	4655	4655	0
52	20240517	184300	34150895	4655	4655	4655	4655	0
53	20240517	184200	34150895	4655	4655	4655	4655	0
54	20240517	184100	34150895	4655	4655	4655	4655	0
55	20240517	184000	34150895	4655	4655	4655	4655	0
56	20240517	183900	34150895	4655	4655	4655	4655	0
57	20240517	183800	34150895	4655	4655	4655	4655	0
58	20240517	183700	34150895	4655	4655	4655	4655	0
59	20240517	183600	34150895	4655	4655	4655	4655	0
60	20240517	183500	34150895	4655	4655	4655	4655	0
61	20240517	183400	34150895	4655	4655	4655	4655	0
62	20240517	183300	34150895	4655	4655	4655	4655	825
63	20240517	183200	34150895	4655	4655	4655	4655	0
64	20240517	183100	34150895	4655	4655	4655	4655	0
65	20240517	183000	34150895	4655	4655	4655	4655	0
66	20240517	182900	34150895	4655	4655	4655	4655	0
67	20240517	182800	34150895	4655	4655	4655	4655	0
68	20240517	182700	34150895	4655	4655	4655	4655	0
69	20240517	182600	34150895	4655	4655	4655	4655	0
70	20240517	182500	34150895	4655	4655	4655	4655	0
71	20240517	182400	34150895	4655	4655	4655	4655	0
72	20240517	182300	34150895	4655	4655	4655	4655	0
73	20240517	182200	34150895	4655	4655	4655	4655	0
74	20240517	182100	34150895	4655	4655	4655	4655	0
75	20240517	182000	34150895	4655	4655	4655	4655	0
76	20240517	181900	34150895	4655	4655	4655	4655	0
77	20240517	181800	34150895	4655	4655	4655	4655	0
78	20240517	181700	34150895	4655	4655	4655	4655	0
79	20240517	181600	34150895	4655	4655	4655	4655	0
80	20240517	181500	34150895	4655	4655	4655	4655	0
81	20240517	181400	34150895	4655	4655	4655	4655	0
82	20240517	181300	34150895	4655	4655	4655	4655	0
83	20240517	181200	34150895	4655	4655	4655	4655	0
84	20240517	181100	34150895	4655	4655	4655	4655	0
85	20240517	181000	34150895	4655	4655	4655	4655	0
86	20240517	180900	34150895	4655	4655	4655	4655	0
87	20240517	180800	34150895	4655	4655	4655	4655	0
88	20240517	180700	34150895	4655	4655	4655	4655	0
89	20240517	180600	34150895	4655	4655	4655	4655	0
90	20240517	180500	34150895	4655	4655	4655	4655	0
91	20240517	180400	34150895	4655	4655	4655	4655	0
92	20240517	180300	34150895	4655	4655	4655	4655	825
93	20240517	180200	34150895	4655	4655	4655	4655	0
94	20240517	180100	34150895	4655	4655	4655	4655	0
95	20240517	180000	34150895	4655	4655	4655	4655	0
96	20240517	175900	34150895	4655	4655	4655	4655	0
97	20240517	175800	34150895	4655	4655	4655	4655	0
98	20240517	175700	34150895	4655	4655	4655	4655	0
99	20240517	175600	34150895	4655	4655	4655	4655	0
100	20240517	175500	34150895	4655	4655	4655	4655	0
101	20240517	175400	34150895	4655	4655	4655	4655	0
102	20240517	175300	34150895	4655	4655	4655	4655	0
103	20240517	175200	34150895	4655	4655	4655	4655	0
104	20240517	175100	34150895	4655	4655	4655	4655	0
105	20240517	175000	34150895	4655	4655	4655	4655	0
106	20240517	174900	34150895	4655	4655	4655	4655	0
107	20240517	174800	34150895	4655	4655	4655	4655	0
108	20240517	174700	34150895	4655	4655	4655	4655	0
109	20240517	174600	34150895	4655	4655	4655	4655	0
110	20240517	174500	34150895	4655	4655	4655	4655	0
111	20240517	174400	34150895	4655	4655	4655	4655	0
112	20240517	174300	34150895	4655	4655	4655	4655	0
113	20240517	174200	34150895	4655	4655	4655	4655	0
114	20240517	174100	34150895	4655	4655	4655	4655	0
115	20240517	174000	34150895	4655	4655	4655	4655	0
116	20240517	173900	34150895	4655	4655	4655	4655	0
117	20240517	173800	34150895	4655	4655	4655	4655	0
118	20240517	173700	34150895	4655	4655	4655	4655	0
119	20240517	173600	34150895	4655	4655	4655	4655	0
120	20240517	173500	34150895	4655	4655	4655	4655	0
121	20240517	173400	34150895	4655	4655	4655	4655	0
122	20240517	173300	34150895	4655	4655	4655	4655	825
123	20240517	173200	34150895	4655	4655	4655	4655	0
124	20240517	173100	34150895	4655	4655	4655	4655	0
125	20240517	173000	34150895	4655	4655	4655	4655	0
126	20240517	172900	34150895	4655	4655	4655	4655	0
127	20240517	172800	34150895	4655	4655	4655	4655	0
128	20240517	172700	34150895	4655	4655	4655	4655	0
129	20240517	172600	34150895	4655	4655	4655	4655	0
130	20240517	172500	34150895	4655	4655	4655	4655	0
131	20240517	172400	34150895	4655	4655	4655	4655	0
132	20240517	172300	34150895	4655	4655	4655	4655	0
133	20240517	172200	34150895	4655	4655	4655	4655	0
134	20240517	172100	34150895	4655	4655	4655	4655	0
135	20240517	172000	34150895	4655	4655	4655	4655	0
136	20240517	171900	34150895	4655	4655	4655	4655	0
137	20240517	171800	34150895	4655	4655	4655	4655	0
138	20240517	171700	34150895	4655	4655	4655	4655	0
139	20240517	171600	34150895	4655	4655	4655	4655	0
140	20240517	171500	34150895	4655	4655	4655	4655	0
141	20240517	171400	34150895	4655	4655	4655	4655	0
142	20240517	171300	34150895	4655	4655	4655	4655	0
143	20240517	171200	34150895	4655	4655	4655	4655	0
144	20240517	171100	34150895	4655	4655	4655	4655	0
145	20240517	171000	34150895	4655	4655	4655	4655	0
146	20240517	170900	34150895	4655	4655	4655	4655	0
147	20240517	170800	34150895	4655	4655	4655	4655	0
148	20240517	170700	34150895	4655	4655	4655	4655	0
149	20240517	170600	34150895	4655	4655	4655	4655	0
150	20240517	170500	34150895	4655	4655	4655	4655	0
151	20240517	170400	34150895	4655	4655	4655	4655	0
152	20240517	170300	34150895	4655	4655	4655	4655	825
153	20240517	170200	34150895	4655	4655	4655	4655	0
154	20240517	170100	34150895	4655	4655	4655	4655	0
155	20240517	170000	34150895	4655	4655	4655	4655	0
156	20240517	165900	34150895	4655	4655	4655	4655	0
157	20240517	165800	34150895	4655	4655	4655	4655	0
158	20240517	165700	34150895	4655	4655	4655	4655	0
159	20240517	165600	34150895	4655	4655	4655	4655	0
160	20240517	165500	34150895	4655	4655	4655	4655	0
161	20240517	165400	34150895	4655	4655	4655	4655	0
162	20240517	165300	34150895	4655	4655	4655	4655	0
163	20240517	165200	34150895	4655	4655	4655	4655	0
164	20240517	165100	34150895	4655	4655	4655	4655	0
165	20240517	165000	34150895	4655	4655	4655	4655	0
166	20240517	164900	34150895	4655	4655	4655	4655	0
167	20240517	164800	34150895	4655	4655	4655	4655	0
168	20240517	164700	34150895	4655	4655	4655	4655	0
169	20240517	164600	34150895	4655	4655	4655	4655	0
170	20240517	164500	34150895	4655	4655	4655	4655	0
171	20240517	164400	34150895	4655	4655	4655	4655	0
172	20240517	164300	34150895	4655	4655	4655	4655	0
173	20240517	164200	34150895	4655	4655	4655	4655	0
174	20240517	164100	34150895	4655	4655	4655	4655	0
175	20240517	164000	34150895	4655	4655	4655	4655	0
176	20240517	163900	34150895	4655	4655	4655	4655	0
177	20240517	163800	34150895	4655	4655	4655	4655	0
178	20240517	163700	34150895	4655	4655	4655	4655	0
179	20240517	163600	34150895	4655	4655	4655	4655	0
180	20240517	163500	34150895	4655	4655	4655	4655	0
181	20240517	163400	34150895	4655	4655	4655	4655	0
182	20240517	163300	34150895	4655	4655	4655	4655	825
183	20240517	163200	34150895	4655	4655	4655	4655	0
184	20240517	163100	34150895	4655	4655	4655	4655	0
185	20240517	163000	34150895	4655	4655	4655	4655	0
186	20240517	162900	34150895	4655	4655	4655	4655	0
187	20240517	162800	34150895	4655	4655	4655	4655	0
188	20240517	162700	34150895	4655	4655	4655	4655	0
189	20240517	162600	34150895	4655	4655	4655	4655	0
190	20240517	162500	34150895	4655	4655	4655	4655	0
191	20240517	162400	34150895	4655	4655	4655	4655	0
192	20240517	162300	34150895	4655	4655	4655	4655	0
193	20240517	162200	34150895	4655	4655	4655	4655	0
194	20240517	162100	34150895	4655	4655	4655	4655	0
195	20240517	162000	34150895	4655	4655	4655	4655	0
196	20240517	161900	34150895	4655	4655	4655	4655	0
197	20240517	161800	34150895	4655	4655	4655	4655	0
198	20240517	161700	34150895	4655	4655	4655	4655	0
199	20240517	161600	34150895	4655	4655	4655	4655	0
200	20240517	161500	34150895	4655	4655	4655	4655	0
201	20240517	161400	34150895	4655	4655	4655	4655	0
202	20240517	161300	34150895	4655	4655	4655	4655	0
203	20240517	161200	34150895	4655	4655	4655	4655	0
204	20240517	161100	34150895	4655	4655	4655	4655	0
205	20240517	161000	34150895	4655	4655	4655	4655	0
206	20240517	160900	34150895	4655	4655	4655	4655	0
207	20240517	160800	34150895	4655	4655	4655	4655	0
208	20240517	160700	34150895	4655	4655	4655	4655	0
209	20240517	160600	34150895	4655	4655	4655	4655	0
210	20240517	160500	34150895	4655	4655	4655	4655	0
211	20240517	160400	34150895	4655	4655	4655	4655	0
212	20240517	160300	34150895	4655	4655	4655	4655	825
213	20240517	160200	34150895	4655	4655	4655	4655	0
214	20240517	160100	34150895	4655	4655	4655	4655	0
215	20240517	160000	34150895	4655	4655	4655	4655	0
216	20240517	155900	34150895	4655	4655	4655	4655	0
217	20240517	155800	34150895	4655	4655	4655	4655	0
218	20240517	155700	34150895	4655	4655	4655	4655	0
219	20240517	155600	34150895	4655	4655	4655	4655	0
220	20240517	155500	34150895	4655	4655	4655	4655	0
221	20240517	155400	34150895	4655	4655	4655	4655	0
222	20240517	155300	34150895	4655	4655	4655	4655	0
223	20240517	155200	34150895	4655	4655	4655	4655	0
224	20240517	155100	34150895	4655	4655	4655	4655	0
225	20240517	155000	34150895	4655	4655	4655	4655	0
226	20240517	154900	34150895	4655	4655	4655	4655	0
227	20240517	154800	34150895	4655	4655	4655	4655	0
228	20240517	154700	34150895	4655	4655	4655	4655	0
229	20240517	154600	34150895	4655	4655	4655	4655	0
230	20240517	154500	34150895	4655	4655	4655	4655	0
231	20240517	154400	34150895	4655	4655	4655	4655	0
232	20240517	154300	34150895	4655	4655	4655	4655	0
233	20240517	154200	34150895	4655	4655	4655	4655	0
234	20240517	154100	34150895	4655	4655	4655	4655	0
235	20240517	154000	34150895	4655	4655	4655	4655	0
236	20240517	153900	34150895	4655	4655	4655	4655	0
237	20240517	153800	34150895	4655	4655	4655	4655	0
238	20240517	153700	34150895	4655	4655	4655	4655	0
239	20240517	153600	34150895	4655	4655	4655	4655	0
240	20240517	153500	34150895	4655	4655	4655	4655	0
241	20240517	153400	34150895	4655	4655	4655	4655	0
242	20240517	153300	34150895	4655	4655	4655	4655	825
243	20240517	153200	34150895	4655	4655	4655	4655	0
244	20240517	153100	34150895	4655	4655	4655	4655	0
245	20240517	153000	34150895	4655	4655	4655	4655	825
246	20240517	152900	30310520	4660	4660	4660	4660	0
247	20240517	152800	30310520	4660	4660	4660	4660	0
248	20240517	152700	30310520	4660	4660	4660	4660	0
249	20240517	152600	30310520	4660	4660	4660	4660	0
250	20240517	152500	30310520	4660	4660	4660	4660	0
251	20240517	152400	30310520	4660	4660	4660	4660	0
252	20240517	152300	30310520	4660	4660	4660	4660	0
253	20240517	152200	30310520	4660	4660	4660	4660	0
254	20240517	152100	30310520	4660	4660	4660	4660	0
255	20240517	152000	30310520	4660	4660	4660	4660	0
256	20240517	151900	30310520	4660	4660	4660	4660	0
257	20240517	151800	30310520	4660	4660	4660	4660	85
258	20240517	151700	29914420	4665	4665	4665	4665	0
259	20240517	151600	29914420	4665	4665	4665	4665	3
260	20240517	151500	29900425	4685	4685	4685	4685	0
261	20240517	151400	29900425	4685	4685	4685	4685	0
262	20240517	151300	29900425	4685	4685	4685	4685	0
263	20240517	151200	29900425	4685	4685	4685	4685	0
264	20240517	151100	29900425	4685	4685	4685	4685	2
265	20240517	151000	29891055	4660	4660	4660	4660	0
266	20240517	150900	29891055	4660	4660	4660	4660	0
267	20240517	150800	29891055	4660	4660	4660	4660	0
268	20240517	150700	29891055	4660	4660	4660	4660	0
269	20240517	150600	29891055	4660	4685	4685	4660	340
270	20240517	150500	28306580	4685	4685	4685	4685	9
271	20240517	150400	28264415	4685	4685	4685	4685	1
272	20240517	150300	28259730	4665	4665	4665	4665	175
273	20240517	150200	27443355	4685	4685	4685	4685	0
274	20240517	150100	27443355	4685	4685	4685	4685	0
275	20240517	150000	27443355	4685	4685	4685	4685	0
276	20240517	145900	27443355	4685	4685	4685	4685	0
277	20240517	145800	27443355	4685	4685	4685	4685	0
278	20240517	145700	27443355	4685	4685	4685	4685	0
279	20240517	145600	27443355	4685	4685	4685	4685	0
280	20240517	145500	27443355	4685	4685	4685	4685	0
281	20240517	145400	27443355	4685	4685	4685	4685	0
282	20240517	145300	27443355	4685	4685	4685	4685	1
283	20240517	145200	27438670	4665	4665	4665	4665	0
284	20240517	145100	27438670	4665	4665	4665	4665	0
285	20240517	145000	27438670	4665	4665	4665	4665	0
286	20240517	144900	27438670	4665	4665	4665	4665	0
287	20240517	144800	27438670	4665	4665	4665	4665	0
288	20240517	144700	27438670	4665	4665	4665	4665	0
289	20240517	144600	27438670	4665	4665	4665	4665	0
290	20240517	144500	27438670	4665	4665	4665	4665	0
291	20240517	144400	27438670	4665	4665	4665	4665	0
292	20240517	144300	27438670	4665	4665	4665	4665	0
293	20240517	144200	27438670	4665	4665	4665	4665	0
294	20240517	144100	27438670	4665	4665	4665	4665	0
295	20240517	144000	27438670	4665	4665	4665	4665	0
296	20240517	143900	27438670	4665	4665	4665	4665	0
297	20240517	143800	27438670	4665	4665	4665	4665	0
298	20240517	143700	27438670	4665	4665	4665	4665	135
299	20240517	143600	26808895	4705	4705	4705	4705	0
300	20240517	143500	26808895	4705	4705	4705	4705	0
301	20240517	143400	26808895	4705	4705	4705	4705	0
302	20240517	143300	26808895	4705	4705	4705	4705	0
303	20240517	143200	26808895	4705	4705	4705	4705	0
304	20240517	143100	26808895	4705	4705	4705	4705	0
305	20240517	143000	26808895	4705	4705	4705	4705	0
306	20240517	142900	26808895	4705	4705	4705	4705	0
307	20240517	142800	26808895	4705	4705	4705	4705	0
308	20240517	142700	26808895	4705	4705	4705	4705	0
309	20240517	142600	26808895	4705	4705	4705	4705	0
310	20240517	142500	26808895	4705	4705	4705	4705	0
311	20240517	142400	26808895	4705	4705	4705	4705	0
312	20240517	142300	26808895	4705	4705	4705	4705	0
313	20240517	142200	26808895	4705	4705	4705	4705	0
314	20240517	142100	26808895	4705	4705	4705	4705	0
315	20240517	142000	26808895	4705	4705	4705	4705	0
316	20240517	141900	26808895	4705	4705	4705	4705	0
317	20240517	141800	26808895	4705	4705	4705	4705	0
318	20240517	141700	26808895	4705	4705	4705	4705	0
319	20240517	141600	26808895	4705	4705	4705	4705	1
320	20240517	141500	26804190	4665	4665	4665	4665	0
321	20240517	141400	26804190	4665	4665	4665	4665	0
322	20240517	141300	26804190	4665	4665	4665	4665	0
323	20240517	141200	26804190	4665	4665	4665	4665	0
324	20240517	141100	26804190	4665	4665	4665	4665	0
325	20240517	141000	26804190	4665	4665	4665	4665	0
326	20240517	140900	26804190	4665	4665	4665	4665	0
327	20240517	140800	26804190	4665	4665	4665	4665	0
328	20240517	140700	26804190	4665	4665	4665	4665	0
329	20240517	140600	26804190	4665	4665	4665	4665	0
330	20240517	140500	26804190	4665	4665	4665	4665	0
331	20240517	140400	26804190	4665	4665	4665	4665	1
332	20240517	140300	26799525	4705	4705	4705	4705	0
333	20240517	140200	26799525	4705	4705	4705	4705	0
334	20240517	140100	26799525	4705	4705	4705	4705	0
335	20240517	140000	26799525	4705	4705	4705	4705	0
336	20240517	135900	26799525	4705	4705	4705	4705	0
337	20240517	135800	26799525	4705	4705	4705	4705	0
338	20240517	135700	26799525	4705	4705	4705	4705	0
339	20240517	135600	26799525	4705	4705	4705	4705	0
340	20240517	135500	26799525	4705	4705	4705	4705	0
341	20240517	135400	26799525	4705	4705	4705	4705	0
342	20240517	135300	26799525	4705	4700	4705	4700	62
343	20240517	135200	26507835	4700	4700	4700	4700	0
344	20240517	135100	26507835	4700	4700	4700	4700	0
345	20240517	135000	26507835	4700	4700	4700	4700	0
346	20240517	134900	26507835	4700	4700	4700	4700	0
347	20240517	134800	26507835	4700	4700	4700	4700	0
348	20240517	134700	26507835	4700	4700	4700	4700	0
349	20240517	134600	26507835	4700	4670	4700	4665	7
350	20240517	134500	26475120	4705	4705	4705	4705	0
351	20240517	134400	26475120	4705	4705	4705	4705	0
352	20240517	134300	26475120	4705	4705	4705	4705	0
353	20240517	134200	26475120	4705	4705	4705	4705	0
354	20240517	134100	26475120	4705	4705	4705	4705	0
355	20240517	134000	26475120	4705	4705	4705	4705	0
356	20240517	133900	26475120	4705	4705	4705	4705	0
357	20240517	133800	26475120	4705	4705	4705	4705	1
358	20240517	133700	26470415	4665	4705	4705	4665	37
359	20240517	133600	26297410	4705	4705	4705	4705	0
360	20240517	133500	26297410	4705	4705	4705	4705	0
361	20240517	133400	26297410	4705	4705	4705	4705	0
362	20240517	133300	26297410	4705	4705	4705	4705	50
363	20240517	133200	26062160	4680	4680	4680	4680	107
364	20240517	133100	25561400	4680	4680	4680	4680	0
365	20240517	133000	25561400	4680	4680	4680	4680	0
366	20240517	132900	25561400	4680	4680	4680	4680	1
367	20240517	132800	25556720	4660	4660	4660	4660	0
368	20240517	132700	25556720	4660	4665	4665	4660	31
369	20240517	132600	25412240	4660	4660	4660	4660	0
370	20240517	132500	25412240	4660	4660	4660	4660	0
371	20240517	132400	25412240	4660	4660	4660	4660	0
372	20240517	132300	25412240	4660	4660	4660	4660	0
373	20240517	132200	25412240	4660	4660	4660	4660	0
374	20240517	132100	25412240	4660	4660	4660	4660	0
375	20240517	132000	25412240	4660	4660	4660	4660	0
376	20240517	131900	25412240	4660	4660	4660	4660	0
377	20240517	131800	25412240	4660	4660	4660	4660	0
378	20240517	131700	25412240	4660	4660	4660	4660	0
379	20240517	131600	25412240	4660	4660	4660	4660	0
380	20240517	131500	25412240	4660	4660	4660	4660	0
381	20240517	131400	25412240	4660	4660	4660	4660	0
382	20240517	131300	25412240	4660	4660	4660	4660	0
383	20240517	131200	25412240	4660	4660	4660	4660	5
384	20240517	131100	25388940	4680	4680	4680	4680	0
385	20240517	131000	25388940	4680	4680	4680	4680	0
386	20240517	130900	25388940	4680	4680	4680	4680	0
387	20240517	130800	25388940	4680	4680	4680	4680	0
388	20240517	130700	25388940	4680	4680	4680	4680	0
389	20240517	130600	25388940	4680	4680	4680	4680	0
390	20240517	130500	25388940	4680	4680	4680	4680	0
391	20240517	130400	25388940	4680	4680	4680	4680	1
392	20240517	130300	25384260	4655	4655	4655	4655	114
393	20240517	130200	24853590	4660	4660	4660	4660	0
394	20240517	130100	24853590	4660	4660	4660	4660	0
395	20240517	130000	24853590	4660	4660	4660	4660	0
396	20240517	125900	24853590	4660	4660	4660	4660	0
397	20240517	125800	24853590	4660	4660	4660	4660	0
398	20240517	125700	24853590	4660	4660	4660	4660	0
399	20240517	125600	24853590	4660	4660	4660	4660	0
400	20240517	125500	24853590	4660	4660	4660	4660	0
401	20240517	125400	24853590	4660	4660	4660	4660	1
402	20240517	125300	24848930	4655	4655	4655	4655	0
403	20240517	125200	24848930	4655	4655	4655	4655	0
404	20240517	125100	24848930	4655	4655	4655	4655	0
405	20240517	125000	24848930	4655	4655	4655	4655	0
406	20240517	124900	24848930	4655	4655	4655	4655	21
407	20240517	124800	24751175	4660	4660	4660	4660	0
408	20240517	124700	24751175	4660	4660	4660	4660	0
409	20240517	124600	24751175	4660	4660	4660	4660	38
410	20240517	124500	24574095	4660	4660	4660	4660	0
411	20240517	124400	24574095	4660	4660	4660	4660	0
412	20240517	124300	24574095	4660	4660	4660	4660	0
413	20240517	124200	24574095	4660	4660	4660	4660	0
414	20240517	124100	24574095	4660	4660	4660	4660	0
415	20240517	124000	24574095	4660	4660	4660	4660	0
416	20240517	123900	24574095	4660	4660	4660	4660	0
417	20240517	123800	24574095	4660	4660	4660	4660	0
418	20240517	123700	24574095	4660	4660	4660	4660	0
419	20240517	123600	24574095	4660	4660	4660	4660	0
420	20240517	123500	24574095	4660	4660	4660	4660	0
421	20240517	123400	24574095	4660	4660	4660	4660	1
422	20240517	123300	24569435	4655	4655	4655	4655	0
423	20240517	123200	24569435	4655	4655	4655	4655	0
424	20240517	123100	24569435	4655	4655	4655	4655	0
425	20240517	123000	24569435	4655	4655	4655	4655	499
426	20240517	122900	22246590	4660	4660	4660	4660	0
427	20240517	122800	22246590	4660	4660	4660	4660	0
428	20240517	122700	22246590	4660	4660	4660	4660	0
429	20240517	122600	22246590	4660	4660	4660	4660	120
430	20240517	122500	21687390	4660	4660	4660	4660	0
431	20240517	122400	21687390	4660	4660	4660	4660	0
432	20240517	122300	21687390	4660	4660	4660	4660	0
433	20240517	122200	21687390	4660	4660	4660	4660	0
434	20240517	122100	21687390	4660	4660	4660	4660	0
435	20240517	122000	21687390	4660	4660	4660	4660	0
436	20240517	121900	21687390	4660	4660	4660	4660	0
437	20240517	121800	21687390	4660	4660	4660	4660	0
438	20240517	121700	21687390	4660	4660	4660	4660	31
439	20240517	121600	21542930	4655	4655	4655	4655	0
440	20240517	121500	21542930	4655	4655	4655	4655	0
441	20240517	121400	21542930	4655	4655	4655	4655	0
442	20240517	121300	21542930	4655	4655	4655	4655	0
443	20240517	121200	21542930	4655	4655	4655	4655	0
444	20240517	121100	21542930	4655	4655	4655	4655	0
445	20240517	121000	21542930	4655	4655	4655	4655	0
446	20240517	120900	21542930	4655	4655	4655	4655	0
447	20240517	120800	21542930	4655	4655	4655	4655	0
448	20240517	120700	21542930	4655	4655	4655	4655	0
449	20240517	120600	21542930	4655	4655	4655	4655	0
450	20240517	120500	21542930	4655	4655	4655	4655	0
451	20240517	120400	21542930	4655	4655	4655	4655	51
452	20240517	120300	21305525	4655	4655	4655	4655	0
453	20240517	120200	21305525	4655	4655	4655	4655	0
454	20240517	120100	21305525	4655	4655	4655	4655	0
455	20240517	120000	21305525	4655	4655	4655	4655	0
456	20240517	115900	21305525	4655	4655	4655	4655	0
457	20240517	115800	21305525	4655	4655	4655	4655	0
458	20240517	115700	21305525	4655	4655	4655	4655	510
459	20240517	115600	18931475	4655	4655	4655	4655	0
460	20240517	115500	18931475	4655	4655	4655	4655	0
461	20240517	115400	18931475	4655	4655	4655	4655	0
462	20240517	115300	18931475	4655	4655	4655	4655	0
463	20240517	115200	18931475	4655	4655	4655	4655	48
464	20240517	115100	18708035	4655	4655	4655	4655	0
465	20240517	115000	18708035	4655	4655	4655	4655	0
466	20240517	114900	18708035	4655	4655	4655	4655	691
467	20240517	114800	15491430	4660	4660	4660	4660	0
468	20240517	114700	15491430	4660	4660	4660	4660	0
469	20240517	114600	15491430	4660	4660	4660	4660	0
470	20240517	114500	15491430	4660	4660	4660	4660	0
471	20240517	114400	15491430	4660	4670	4670	4660	295
472	20240517	114300	14115440	4695	4695	4695	4695	0
473	20240517	114200	14115440	4695	4695	4695	4695	1
474	20240517	114100	14110745	4670	4705	4710	4670	1751
475	20240517	114000	5922435	4710	4710	4710	4710	0
476	20240517	113900	5922435	4710	4710	4710	4710	0
477	20240517	113800	5922435	4710	4710	4710	4710	0
478	20240517	113700	5922435	4710	4710	4710	4710	0
479	20240517	113600	5922435	4710	4710	4710	4710	0
480	20240517	113500	5922435	4710	4710	4710	4710	0
481	20240517	113400	5922435	4710	4710	4710	4710	0
482	20240517	113300	5922435	4710	4710	4710	4710	258
483	20240517	113200	4707255	4730	4730	4730	4730	3
484	20240517	113100	4693065	4730	4730	4730	4730	0
485	20240517	113000	4693065	4730	4730	4730	4730	0
486	20240517	112900	4693065	4730	4730	4730	4730	0
487	20240517	112800	4693065	4730	4730	4730	4730	0
488	20240517	112700	4693065	4730	4730	4730	4730	0
489	20240517	112600	4693065	4730	4730	4730	4730	0
490	20240517	112500	4693065	4730	4730	4730	4730	0
491	20240517	112400	4693065	4730	4730	4730	4730	0
492	20240517	112300	4693065	4730	4730	4730	4730	0
493	20240517	112200	4693065	4730	4730	4730	4730	0
494	20240517	112100	4693065	4730	4730	4730	4730	0
495	20240517	112000	4693065	4730	4730	4730	4730	0
496	20240517	111900	4693065	4730	4730	4730	4730	0
497	20240517	111800	4693065	4730	4730	4730	4730	0
498	20240517	111700	4693065	4730	4730	4730	4730	0
499	20240517	111600	4693065	4730	4730	4730	4730	0
500	20240517	111500	4693065	4730	4730	4730	4730	0
501	20240517	111400	4693065	4730	4730	4730	4730	0
502	20240517	111300	4693065	4730	4730	4730	4730	1
503	20240517	111200	4688335	4730	4730	4730	4730	0
504	20240517	111100	4688335	4730	4730	4730	4730	0
505	20240517	111000	4688335	4730	4730	4730	4730	0
506	20240517	110900	4688335	4730	4730	4730	4730	0
507	20240517	110800	4688335	4730	4730	4730	4730	0
508	20240517	110700	4688335	4730	4730	4730	4730	0
509	20240517	110600	4688335	4730	4730	4730	4730	0
510	20240517	110500	4688335	4730	4730	4730	4730	0
511	20240517	110400	4688335	4730	4730	4730	4730	0
512	20240517	110300	4688335	4730	4730	4730	4730	0
513	20240517	110200	4688335	4730	4730	4730	4730	0
514	20240517	110100	4688335	4730	4730	4730	4730	0
515	20240517	110000	4688335	4730	4730	4730	4730	0
516	20240517	105900	4688335	4730	4730	4730	4730	0
517	20240517	105800	4688335	4730	4730	4730	4730	0
518	20240517	105700	4688335	4730	4730	4730	4730	0
519	20240517	105600	4688335	4730	4730	4730	4730	0
520	20240517	105500	4688335	4730	4730	4730	4730	0
521	20240517	105400	4688335	4730	4730	4730	4730	0
522	20240517	105300	4688335	4730	4730	4730	4730	0
523	20240517	105200	4688335	4730	4730	4730	4730	0
524	20240517	105100	4688335	4730	4730	4730	4730	0
525	20240517	105000	4688335	4730	4730	4730	4730	0
526	20240517	104900	4688335	4730	4730	4730	4730	0
527	20240517	104800	4688335	4730	4730	4730	4730	0
528	20240517	104700	4688335	4730	4730	4730	4730	0
529	20240517	104600	4688335	4730	4730	4730	4730	0
530	20240517	104500	4688335	4730	4730	4730	4730	0
531	20240517	104400	4688335	4730	4730	4730	4730	0
532	20240517	104300	4688335	4730	4730	4730	4730	0
533	20240517	104200	4688335	4730	4730	4730	4730	0
534	20240517	104100	4688335	4730	4730	4730	4730	0
535	20240517	104000	4688335	4730	4730	4730	4730	0
536	20240517	103900	4688335	4730	4730	4730	4730	0
537	20240517	103800	4688335	4730	4730	4730	4730	0
538	20240517	103700	4688335	4730	4730	4730	4730	0
539	20240517	103600	4688335	4730	4730	4730	4730	0
540	20240517	103500	4688335	4730	4730	4730	4730	0
541	20240517	103400	4688335	4730	4730	4730	4730	0
542	20240517	103300	4688335	4730	4730	4730	4730	0
543	20240517	103200	4688335	4730	4730	4730	4730	0
544	20240517	103100	4688335	4730	4730	4730	4730	0
545	20240517	103000	4688335	4730	4730	4730	4730	0
546	20240517	102900	4688335	4730	4730	4730	4730	0
547	20240517	102800	4688335	4730	4730	4730	4730	0
548	20240517	102700	4688335	4730	4730	4730	4730	0
549	20240517	102600	4688335	4730	4730	4730	4730	0
550	20240517	102500	4688335	4730	4730	4730	4730	0
551	20240517	102400	4688335	4730	4730	4730	4730	0
552	20240517	102300	4688335	4730	4730	4730	4730	0
553	20240517	102200	4688335	4730	4730	4730	4730	0
554	20240517	102100	4688335	4730	4730	4730	4730	0
555	20240517	102000	4688335	4730	4730	4730	4730	0
556	20240517	101900	4688335	4730	4730	4730	4730	0
557	20240517	101800	4688335	4730	4730	4730	4730	0
558	20240517	101700	4688335	4730	4730	4730	4730	0
559	20240517	101600	4688335	4730	4730	4730	4730	0
560	20240517	101500	4688335	4730	4730	4730	4730	0
561	20240517	101400	4688335	4730	4730	4730	4730	0
562	20240517	101300	4688335	4730	4730	4730	4730	0
563	20240517	101200	4688335	4730	4730	4730	4730	0
564	20240517	101100	4688335	4730	4730	4730	4730	0
565	20240517	101000	4688335	4730	4730	4730	4730	0
566	20240517	100900	4688335	4730	4730	4730	4730	0
567	20240517	100800	4688335	4730	4730	4730	4730	0
568	20240517	100700	4688335	4730	4730	4730	4730	0
569	20240517	100600	4688335	4730	4730	4730	4730	1
570	20240517	100500	4683605	4705	4705	4705	4705	0
571	20240517	100400	4683605	4705	4705	4705	4705	20
572	20240517	100300	4589505	4730	4730	4730	4730	0
573	20240517	100200	4589505	4730	4730	4730	4730	0
574	20240517	100100	4589505	4730	4730	4730	4730	0
575	20240517	100000	4589505	4730	4730	4730	4730	0
576	20240517	095900	4589505	4730	4730	4730	4730	0
577	20240517	095800	4589505	4730	4730	4730	4730	0
578	20240517	095700	4589505	4730	4730	4730	4730	0
579	20240517	095600	4589505	4730	4730	4730	4730	0
580	20240517	095500	4589505	4730	4730	4730	4730	0
581	20240517	095400	4589505	4730	4730	4730	4730	0
582	20240517	095300	4589505	4730	4730	4730	4730	0
583	20240517	095200	4589505	4730	4730	4730	4730	3
584	20240517	095100	4575315	4730	4730	4730	4730	0
585	20240517	095000	4575315	4730	4730	4730	4730	0
586	20240517	094900	4575315	4730	4730	4730	4730	0
587	20240517	094800	4575315	4730	4730	4730	4730	0
588	20240517	094700	4575315	4730	4730	4730	4730	0
589	20240517	094600	4575315	4730	4730	4730	4730	0
590	20240517	094500	4575315	4730	4730	4730	4730	156
591	20240517	094400	3837435	4725	4725	4725	4725	30
592	20240517	094300	3695685	4725	4725	4725	4725	0
593	20240517	094200	3695685	4725	4725	4725	4725	0
594	20240517	094100	3695685	4725	4725	4725	4725	0
595	20240517	094000	3695685	4725	4725	4725	4725	0
596	20240517	093900	3695685	4725	4725	4725	4725	0
597	20240517	093800	3695685	4725	4725	4725	4725	0
598	20240517	093700	3695685	4725	4725	4725	4725	0
599	20240517	093600	3695685	4725	4725	4725	4725	0
600	20240517	093500	3695685	4725	4725	4725	4725	0
601	20240517	093400	3695685	4725	4725	4725	4725	67
602	20240517	093300	3379110	4725	4725	4725	4725	0
603	20240517	093200	3379110	4725	4725	4725	4725	0
604	20240517	093100	3379110	4725	4725	4725	4725	0
605	20240517	093000	3379110	4725	4725	4725	4725	0
606	20240517	092900	3379110	4725	4725	4725	4725	0
607	20240517	092800	3379110	4725	4725	4725	4725	0
608	20240517	092700	3379110	4725	4725	4725	4725	0
609	20240517	092600	3379110	4725	4725	4725	4725	0
610	20240517	092500	3379110	4725	4725	4725	4725	0
611	20240517	092400	3379110	4725	4725	4725	4725	0
612	20240517	092300	3379110	4725	4705	4725	4705	80
613	20240517	092200	3002690	4705	4705	4705	4705	0
614	20240517	092100	3002690	4705	4705	4705	4705	30
615	20240517	092000	2861540	4725	4725	4725	4725	0
616	20240517	091900	2861540	4725	4725	4725	4725	1
617	20240517	091800	2856815	4705	4705	4705	4705	0
618	20240517	091700	2856815	4705	4705	4705	4705	0
619	20240517	091600	2856815	4705	4705	4705	4705	0
620	20240517	091500	2856815	4705	4705	4705	4705	0
621	20240517	091400	2856815	4705	4705	4705	4705	0
622	20240517	091300	2856815	4705	4705	4705	4705	1
623	20240517	091200	2852110	4705	4705	4705	4705	1
624	20240517	091100	2847405	4705	4705	4705	4705	1
625	20240517	091000	2842700	4705	4705	4705	4705	0
626	20240517	090900	2842700	4705	4705	4705	4705	1
627	20240517	090800	2837995	4705	4705	4705	4705	1
628	20240517	090700	2833290	4705	4705	4705	4705	1
629	20240517	090600	2828585	4705	4705	4705	4705	1
630	20240517	090500	2823880	4705	4705	4705	4705	1
631	20240517	090400	2819175	4705	4705	4705	4705	0
632	20240517	090300	2819175	4705	4705	4705	4705	1
633	20240517	090200	2814470	4705	4705	4705	4705	1
634	20240517	090100	2809765	4705	4725	4725	4705	45
635	20240517	090000	2597160	4705	4705	4705	4705	552