KissMeData/046940/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	192600	63482215	2940	2940	2940	2940	20
3	20240521	192500	63482215	2940	2940	2940	2940	0
4	20240521	192400	63482215	2940	2940	2940	2940	0
5	20240521	192300	63482215	2940	2940	2940	2940	0
6	20240521	192200	63482215	2940	2940	2940	2940	0
7	20240521	192100	63482215	2940	2940	2940	2940	0
8	20240521	192000	63482215	2940	2940	2940	2940	0
9	20240521	191900	63482215	2940	2940	2940	2940	0
10	20240521	191800	63482215	2940	2940	2940	2940	0
11	20240521	191700	63482215	2940	2940	2940	2940	0
12	20240521	191600	63482215	2940	2940	2940	2940	0
13	20240521	191500	63482215	2940	2940	2940	2940	0
14	20240521	191400	63482215	2940	2940	2940	2940	0
15	20240521	191300	63482215	2940	2940	2940	2940	0
16	20240521	191200	63482215	2940	2940	2940	2940	0
17	20240521	191100	63482215	2940	2940	2940	2940	0
18	20240521	191000	63482215	2940	2940	2940	2940	0
19	20240521	190900	63482215	2940	2940	2940	2940	0
20	20240521	190800	63482215	2940	2940	2940	2940	0
21	20240521	190700	63482215	2940	2940	2940	2940	0
22	20240521	190600	63482215	2940	2940	2940	2940	0
23	20240521	190500	63482215	2940	2940	2940	2940	0
24	20240521	190400	63482215	2940	2940	2940	2940	0
25	20240521	190300	63482215	2940	2940	2940	2940	0
26	20240521	190200	63482215	2940	2940	2940	2940	0
27	20240521	190100	63482215	2940	2940	2940	2940	0
28	20240521	190000	63482215	2940	2940	2940	2940	0
29	20240521	185900	63482215	2940	2940	2940	2940	0
30	20240521	185800	63482215	2940	2940	2940	2940	0
31	20240521	185700	63482215	2940	2940	2940	2940	0
32	20240521	185600	63482215	2940	2940	2940	2940	20
33	20240521	185500	63482215	2940	2940	2940	2940	0
34	20240521	185400	63482215	2940	2940	2940	2940	0
35	20240521	185300	63482215	2940	2940	2940	2940	0
36	20240521	185200	63482215	2940	2940	2940	2940	0
37	20240521	185100	63482215	2940	2940	2940	2940	0
38	20240521	185000	63482215	2940	2940	2940	2940	0
39	20240521	184900	63482215	2940	2940	2940	2940	0
40	20240521	184800	63482215	2940	2940	2940	2940	0
41	20240521	184700	63482215	2940	2940	2940	2940	0
42	20240521	184600	63482215	2940	2940	2940	2940	0
43	20240521	184500	63482215	2940	2940	2940	2940	0
44	20240521	184400	63482215	2940	2940	2940	2940	0
45	20240521	184300	63482215	2940	2940	2940	2940	0
46	20240521	184200	63482215	2940	2940	2940	2940	0
47	20240521	184100	63482215	2940	2940	2940	2940	0
48	20240521	184000	63482215	2940	2940	2940	2940	0
49	20240521	183900	63482215	2940	2940	2940	2940	0
50	20240521	183800	63482215	2940	2940	2940	2940	0
51	20240521	183700	63482215	2940	2940	2940	2940	0
52	20240521	183600	63482215	2940	2940	2940	2940	0
53	20240521	183500	63482215	2940	2940	2940	2940	0
54	20240521	183400	63482215	2940	2940	2940	2940	0
55	20240521	183300	63482215	2940	2940	2940	2940	0
56	20240521	183200	63482215	2940	2940	2940	2940	0
57	20240521	183100	63482215	2940	2940	2940	2940	0
58	20240521	183000	63482215	2940	2940	2940	2940	0
59	20240521	182900	63482215	2940	2940	2940	2940	0
60	20240521	182800	63482215	2940	2940	2940	2940	0
61	20240521	182700	63482215	2940	2940	2940	2940	0
62	20240521	182600	63482215	2940	2940	2940	2940	20
63	20240521	182500	63482215	2940	2940	2940	2940	0
64	20240521	182400	63482215	2940	2940	2940	2940	0
65	20240521	182300	63482215	2940	2940	2940	2940	0
66	20240521	182200	63482215	2940	2940	2940	2940	0
67	20240521	182100	63482215	2940	2940	2940	2940	0
68	20240521	182000	63482215	2940	2940	2940	2940	0
69	20240521	181900	63482215	2940	2940	2940	2940	0
70	20240521	181800	63482215	2940	2940	2940	2940	0
71	20240521	181700	63482215	2940	2940	2940	2940	0
72	20240521	181600	63482215	2940	2940	2940	2940	0
73	20240521	181500	63482215	2940	2940	2940	2940	0
74	20240521	181400	63482215	2940	2940	2940	2940	0
75	20240521	181300	63482215	2940	2940	2940	2940	0
76	20240521	181200	63482215	2940	2940	2940	2940	0
77	20240521	181100	63482215	2940	2940	2940	2940	0
78	20240521	181000	63482215	2940	2940	2940	2940	0
79	20240521	180900	63482215	2940	2940	2940	2940	0
80	20240521	180800	63482215	2940	2940	2940	2940	0
81	20240521	180700	63482215	2940	2940	2940	2940	0
82	20240521	180600	63482215	2940	2940	2940	2940	0
83	20240521	180500	63482215	2940	2940	2940	2940	0
84	20240521	180400	63482215	2940	2940	2940	2940	0
85	20240521	180300	63482215	2940	2940	2940	2940	0
86	20240521	180200	63482215	2940	2940	2940	2940	0
87	20240521	180100	63482215	2940	2940	2940	2940	0
88	20240521	180000	63482215	2940	2940	2940	2940	0
89	20240521	175900	63482215	2940	2940	2940	2940	0
90	20240521	175800	63482215	2940	2940	2940	2940	0
91	20240521	175700	63482215	2940	2940	2940	2940	0
92	20240521	175600	63482215	2940	2940	2940	2940	20
93	20240521	175500	63482215	2940	2940	2940	2940	0
94	20240521	175400	63482215	2940	2940	2940	2940	0
95	20240521	175300	63482215	2940	2940	2940	2940	0
96	20240521	175200	63482215	2940	2940	2940	2940	0
97	20240521	175100	63482215	2940	2940	2940	2940	0
98	20240521	175000	63482215	2940	2940	2940	2940	0
99	20240521	174900	63482215	2940	2940	2940	2940	0
100	20240521	174800	63482215	2940	2940	2940	2940	0
101	20240521	174700	63482215	2940	2940	2940	2940	0
102	20240521	174600	63482215	2940	2940	2940	2940	0
103	20240521	174500	63482215	2940	2940	2940	2940	0
104	20240521	174400	63482215	2940	2940	2940	2940	0
105	20240521	174300	63482215	2940	2940	2940	2940	0
106	20240521	174200	63482215	2940	2940	2940	2940	0
107	20240521	174100	63482215	2940	2940	2940	2940	0
108	20240521	174000	63482215	2940	2940	2940	2940	0
109	20240521	173900	63482215	2940	2940	2940	2940	0
110	20240521	173800	63482215	2940	2940	2940	2940	0
111	20240521	173700	63482215	2940	2940	2940	2940	0
112	20240521	173600	63482215	2940	2940	2940	2940	0
113	20240521	173500	63482215	2940	2940	2940	2940	0
114	20240521	173400	63482215	2940	2940	2940	2940	0
115	20240521	173300	63482215	2940	2940	2940	2940	0
116	20240521	173200	63482215	2940	2940	2940	2940	0
117	20240521	173100	63482215	2940	2940	2940	2940	0
118	20240521	173000	63482215	2940	2940	2940	2940	0
119	20240521	172900	63482215	2940	2940	2940	2940	0
120	20240521	172800	63482215	2940	2940	2940	2940	0
121	20240521	172700	63482215	2940	2940	2940	2940	0
122	20240521	172600	63482215	2940	2940	2940	2940	20
123	20240521	172500	63482215	2940	2940	2940	2940	0
124	20240521	172400	63482215	2940	2940	2940	2940	0
125	20240521	172300	63482215	2940	2940	2940	2940	0
126	20240521	172200	63482215	2940	2940	2940	2940	0
127	20240521	172100	63482215	2940	2940	2940	2940	0
128	20240521	172000	63482215	2940	2940	2940	2940	0
129	20240521	171900	63482215	2940	2940	2940	2940	0
130	20240521	171800	63482215	2940	2940	2940	2940	0
131	20240521	171700	63482215	2940	2940	2940	2940	0
132	20240521	171600	63482215	2940	2940	2940	2940	0
133	20240521	171500	63482215	2940	2940	2940	2940	0
134	20240521	171400	63482215	2940	2940	2940	2940	0
135	20240521	171300	63482215	2940	2940	2940	2940	0
136	20240521	171200	63482215	2940	2940	2940	2940	0
137	20240521	171100	63482215	2940	2940	2940	2940	0
138	20240521	171000	63482215	2940	2940	2940	2940	0
139	20240521	170900	63482215	2940	2940	2940	2940	0
140	20240521	170800	63482215	2940	2940	2940	2940	0
141	20240521	170700	63482215	2940	2940	2940	2940	0
142	20240521	170600	63482215	2940	2940	2940	2940	0
143	20240521	170500	63482215	2940	2940	2940	2940	0
144	20240521	170400	63482215	2940	2940	2940	2940	0
145	20240521	170300	63482215	2940	2940	2940	2940	0
146	20240521	170200	63482215	2940	2940	2940	2940	0
147	20240521	170100	63482215	2940	2940	2940	2940	0
148	20240521	170000	63482215	2940	2940	2940	2940	0
149	20240521	165900	63482215	2940	2940	2940	2940	0
150	20240521	165800	63482215	2940	2940	2940	2940	0
151	20240521	165700	63482215	2940	2940	2940	2940	0
152	20240521	165600	63482215	2940	2940	2940	2940	20
153	20240521	165500	63482215	2940	2940	2940	2940	0
154	20240521	165400	63482215	2940	2940	2940	2940	0
155	20240521	165300	63482215	2940	2940	2940	2940	0
156	20240521	165200	63482215	2940	2940	2940	2940	0
157	20240521	165100	63482215	2940	2940	2940	2940	0
158	20240521	165000	63482215	2940	2940	2940	2940	0
159	20240521	164900	63482215	2940	2940	2940	2940	0
160	20240521	164800	63482215	2940	2940	2940	2940	0
161	20240521	164700	63482215	2940	2940	2940	2940	0
162	20240521	164600	63482215	2940	2940	2940	2940	0
163	20240521	164500	63482215	2940	2940	2940	2940	0
164	20240521	164400	63482215	2940	2940	2940	2940	0
165	20240521	164300	63482215	2940	2940	2940	2940	0
166	20240521	164200	63482215	2940	2940	2940	2940	0
167	20240521	164100	63482215	2940	2940	2940	2940	0
168	20240521	164000	63482215	2940	2940	2940	2940	0
169	20240521	163900	63482215	2940	2940	2940	2940	0
170	20240521	163800	63482215	2940	2940	2940	2940	0
171	20240521	163700	63482215	2940	2940	2940	2940	0
172	20240521	163600	63482215	2940	2940	2940	2940	0
173	20240521	163500	63482215	2940	2940	2940	2940	0
174	20240521	163400	63482215	2940	2940	2940	2940	0
175	20240521	163300	63482215	2940	2940	2940	2940	0
176	20240521	163200	63482215	2940	2940	2940	2940	0
177	20240521	163100	63482215	2940	2940	2940	2940	0
178	20240521	163000	63482215	2940	2940	2940	2940	0
179	20240521	162900	63482215	2940	2940	2940	2940	0
180	20240521	162800	63482215	2940	2940	2940	2940	0
181	20240521	162700	63482215	2940	2940	2940	2940	0
182	20240521	162600	63482215	2940	2940	2940	2940	20
183	20240521	162500	63482215	2940	2940	2940	2940	0
184	20240521	162400	63482215	2940	2940	2940	2940	0
185	20240521	162300	63482215	2940	2940	2940	2940	0
186	20240521	162200	63482215	2940	2940	2940	2940	0
187	20240521	162100	63482215	2940	2940	2940	2940	0
188	20240521	162000	63482215	2940	2940	2940	2940	0
189	20240521	161900	63482215	2940	2940	2940	2940	0
190	20240521	161800	63482215	2940	2940	2940	2940	0
191	20240521	161700	63482215	2940	2940	2940	2940	0
192	20240521	161600	63482215	2940	2940	2940	2940	0
193	20240521	161500	63482215	2940	2940	2940	2940	0
194	20240521	161400	63482215	2940	2940	2940	2940	0
195	20240521	161300	63482215	2940	2940	2940	2940	0
196	20240521	161200	63482215	2940	2940	2940	2940	0
197	20240521	161100	63482215	2940	2940	2940	2940	0
198	20240521	161000	63482215	2940	2940	2940	2940	0
199	20240521	160900	63482215	2940	2940	2940	2940	0
200	20240521	160800	63482215	2940	2940	2940	2940	0
201	20240521	160700	63482215	2940	2940	2940	2940	0
202	20240521	160600	63482215	2940	2940	2940	2940	0
203	20240521	160500	63482215	2940	2940	2940	2940	0
204	20240521	160400	63482215	2940	2940	2940	2940	0
205	20240521	160300	63482215	2940	2940	2940	2940	0
206	20240521	160200	63482215	2940	2940	2940	2940	0
207	20240521	160100	63482215	2940	2940	2940	2940	0
208	20240521	160000	63482215	2940	2940	2940	2940	0
209	20240521	155900	63482215	2940	2940	2940	2940	0
210	20240521	155800	63482215	2940	2940	2940	2940	0
211	20240521	155700	63482215	2940	2940	2940	2940	0
212	20240521	155600	63482215	2940	2940	2940	2940	20
213	20240521	155500	63482215	2940	2940	2940	2940	0
214	20240521	155400	63482215	2940	2940	2940	2940	0
215	20240521	155300	63482215	2940	2940	2940	2940	0
216	20240521	155200	63482215	2940	2940	2940	2940	0
217	20240521	155100	63482215	2940	2940	2940	2940	0
218	20240521	155000	63482215	2940	2940	2940	2940	0
219	20240521	154900	63482215	2940	2940	2940	2940	0
220	20240521	154800	63482215	2940	2940	2940	2940	0
221	20240521	154700	63482215	2940	2940	2940	2940	0
222	20240521	154600	63482215	2940	2940	2940	2940	0
223	20240521	154500	63482215	2940	2940	2940	2940	0
224	20240521	154400	63482215	2940	2940	2940	2940	0
225	20240521	154300	63482215	2940	2940	2940	2940	0
226	20240521	154200	63482215	2940	2940	2940	2940	0
227	20240521	154100	63482215	2940	2940	2940	2940	0
228	20240521	154000	63482215	2940	2940	2940	2940	0
229	20240521	153900	63482215	2940	2940	2940	2940	0
230	20240521	153800	63482215	2940	2940	2940	2940	0
231	20240521	153700	63482215	2940	2940	2940	2940	0
232	20240521	153600	63482215	2940	2940	2940	2940	0
233	20240521	153500	63482215	2940	2940	2940	2940	0
234	20240521	153400	63482215	2940	2940	2940	2940	0
235	20240521	153300	63482215	2940	2940	2940	2940	0
236	20240521	153200	63482215	2940	2940	2940	2940	0
237	20240521	153100	63482215	2940	2940	2940	2940	0
238	20240521	153000	63482215	2940	2940	2940	2940	20
239	20240521	152900	63423415	2940	2940	2940	2940	0
240	20240521	152800	63423415	2940	2940	2940	2940	0
241	20240521	152700	63423415	2940	2940	2940	2940	0
242	20240521	152600	63423415	2940	2940	2940	2940	0
243	20240521	152500	63423415	2940	2940	2940	2940	0
244	20240521	152400	63423415	2940	2940	2940	2940	0
245	20240521	152300	63423415	2940	2940	2940	2940	0
246	20240521	152200	63423415	2940	2940	2940	2940	0
247	20240521	152100	63423415	2940	2940	2940	2940	0
248	20240521	152000	63423415	2940	2940	2940	2940	0
249	20240521	151900	63423415	2940	2940	2940	2940	1
250	20240521	151800	63420475	2930	2935	2935	2930	1000
251	20240521	151700	60489935	2935	2935	2935	2935	0
252	20240521	151600	60489935	2935	2935	2935	2935	0
253	20240521	151500	60489935	2935	2935	2935	2935	48
254	20240521	151400	60349055	2935	2935	2935	2935	0
255	20240521	151300	60349055	2935	2935	2935	2935	0
256	20240521	151200	60349055	2935	2935	2935	2935	0
257	20240521	151100	60349055	2935	2935	2935	2935	0
258	20240521	151000	60349055	2935	2935	2935	2935	12
259	20240521	150900	60313835	2940	2940	2940	2940	50
260	20240521	150800	60166835	2940	2940	2940	2940	0
261	20240521	150700	60166835	2940	2940	2940	2940	1
262	20240521	150600	60163895	2940	2940	2940	2940	3
263	20240521	150500	60155075	2940	2940	2940	2940	0
264	20240521	150400	60155075	2940	2940	2940	2940	0
265	20240521	150300	60155075	2940	2940	2940	2940	0
266	20240521	150200	60155075	2940	2940	2940	2940	0
267	20240521	150100	60155075	2940	2940	2940	2940	0
268	20240521	150000	60155075	2940	2940	2940	2940	0
269	20240521	145900	60155075	2940	2940	2940	2940	0
270	20240521	145800	60155075	2940	2940	2940	2940	3
271	20240521	145700	60146255	2940	2940	2940	2940	0
272	20240521	145600	60146255	2940	2940	2940	2940	0
273	20240521	145500	60146255	2940	2940	2940	2940	0
274	20240521	145400	60146255	2940	2940	2940	2940	0
275	20240521	145300	60146255	2940	2940	2940	2940	0
276	20240521	145200	60146255	2940	2940	2940	2940	0
277	20240521	145100	60146255	2940	2940	2940	2940	0
278	20240521	145000	60146255	2940	2940	2940	2940	0
279	20240521	144900	60146255	2940	2940	2940	2940	0
280	20240521	144800	60146255	2940	2940	2940	2940	6
281	20240521	144700	60128615	2935	2935	2935	2935	0
282	20240521	144600	60128615	2935	2935	2935	2935	0
283	20240521	144500	60128615	2935	2935	2935	2935	0
284	20240521	144400	60128615	2935	2935	2935	2935	0
285	20240521	144300	60128615	2935	2935	2935	2935	0
286	20240521	144200	60128615	2935	2935	2935	2935	0
287	20240521	144100	60128615	2935	2935	2935	2935	0
288	20240521	144000	60128615	2935	2935	2935	2935	0
289	20240521	143900	60128615	2935	2935	2935	2935	1366
290	20240521	143800	56119405	2935	2935	2935	2935	0
291	20240521	143700	56119405	2935	2935	2935	2935	0
292	20240521	143600	56119405	2935	2935	2935	2935	9
293	20240521	143500	56092990	2940	2940	2940	2940	0
294	20240521	143400	56092990	2940	2940	2940	2940	0
295	20240521	143300	56092990	2940	2940	2940	2940	0
296	20240521	143200	56092990	2940	2940	2940	2940	0
297	20240521	143100	56092990	2940	2940	2940	2940	0
298	20240521	143000	56092990	2940	2940	2940	2940	26
299	20240521	142900	56016550	2935	2935	2935	2935	0
300	20240521	142800	56016550	2935	2935	2935	2935	0
301	20240521	142700	56016550	2935	2935	2935	2935	0
302	20240521	142600	56016550	2935	2935	2935	2935	0
303	20240521	142500	56016550	2935	2935	2935	2935	0
304	20240521	142400	56016550	2935	2935	2935	2935	0
305	20240521	142300	56016550	2935	2935	2935	2935	10
306	20240521	142200	55987200	2940	2940	2940	2940	0
307	20240521	142100	55987200	2940	2940	2940	2940	0
308	20240521	142000	55987200	2940	2940	2940	2940	0
309	20240521	141900	55987200	2940	2940	2940	2940	0
310	20240521	141800	55987200	2940	2940	2940	2940	0
311	20240521	141700	55987200	2940	2940	2940	2940	0
312	20240521	141600	55987200	2940	2940	2940	2940	0
313	20240521	141500	55987200	2940	2940	2940	2940	0
314	20240521	141400	55987200	2940	2940	2940	2940	0
315	20240521	141300	55987200	2940	2940	2940	2940	16
316	20240521	141200	55940160	2940	2935	2940	2935	1256
317	20240521	141100	52248020	2935	2935	2935	2935	0
318	20240521	141000	52248020	2935	2935	2935	2935	0
319	20240521	140900	52248020	2935	2935	2935	2935	0
320	20240521	140800	52248020	2935	2935	2935	2935	150
321	20240521	140700	51807770	2940	2940	2940	2940	0
322	20240521	140600	51807770	2940	2940	2940	2940	0
323	20240521	140500	51807770	2940	2940	2940	2940	0
324	20240521	140400	51807770	2940	2940	2940	2940	0
325	20240521	140300	51807770	2940	2940	2940	2940	0
326	20240521	140200	51807770	2940	2940	2940	2940	0
327	20240521	140100	51807770	2940	2940	2940	2940	0
328	20240521	140000	51807770	2940	2940	2940	2940	0
329	20240521	135900	51807770	2940	2940	2940	2940	0
330	20240521	135800	51807770	2940	2940	2940	2940	0
331	20240521	135700	51807770	2940	2940	2940	2940	0
332	20240521	135600	51807770	2940	2940	2940	2940	0
333	20240521	135500	51807770	2940	2940	2940	2940	0
334	20240521	135400	51807770	2940	2940	2940	2940	0
335	20240521	135300	51807770	2940	2940	2940	2940	0
336	20240521	135200	51807770	2940	2940	2940	2940	0
337	20240521	135100	51807770	2940	2940	2940	2940	0
338	20240521	135000	51807770	2940	2940	2940	2940	0
339	20240521	134900	51807770	2940	2940	2940	2940	0
340	20240521	134800	51807770	2940	2940	2940	2940	0
341	20240521	134700	51807770	2940	2940	2940	2940	0
342	20240521	134600	51807770	2940	2940	2940	2940	0
343	20240521	134500	51807770	2940	2940	2940	2940	0
344	20240521	134400	51807770	2940	2940	2940	2940	0
345	20240521	134300	51807770	2940	2940	2940	2940	0
346	20240521	134200	51807770	2940	2940	2940	2940	0
347	20240521	134100	51807770	2940	2940	2940	2940	555
348	20240521	134000	50176070	2940	2940	2940	2940	2
349	20240521	133900	50170190	2945	2945	2945	2945	0
350	20240521	133800	50170190	2945	2945	2945	2945	0
351	20240521	133700	50170190	2945	2945	2945	2945	0
352	20240521	133600	50170190	2945	2945	2945	2945	0
353	20240521	133500	50170190	2945	2945	2945	2945	0
354	20240521	133400	50170190	2945	2945	2945	2945	0
355	20240521	133300	50170190	2945	2945	2945	2945	0
356	20240521	133200	50170190	2945	2945	2945	2945	0
357	20240521	133100	50170190	2945	2945	2945	2945	185
358	20240521	133000	49625365	2945	2945	2945	2945	2
359	20240521	132900	49619475	2945	2945	2945	2945	0
360	20240521	132800	49619475	2945	2945	2945	2945	0
361	20240521	132700	49619475	2945	2940	2945	2940	91
362	20240521	132600	49351930	2945	2945	2945	2945	0
363	20240521	132500	49351930	2945	2945	2945	2945	0
364	20240521	132400	49351930	2945	2945	2945	2945	0
365	20240521	132300	49351930	2945	2945	2945	2945	0
366	20240521	132200	49351930	2945	2945	2945	2945	1
367	20240521	132100	49348985	2950	2950	2950	2950	0
368	20240521	132000	49348985	2950	2950	2950	2950	0
369	20240521	131900	49348985	2950	2950	2950	2950	98
370	20240521	131800	49059885	2945	2945	2945	2945	0
371	20240521	131700	49059885	2945	2945	2945	2945	10
372	20240521	131600	49030435	2945	2945	2945	2945	0
373	20240521	131500	49030435	2945	2945	2945	2945	0
374	20240521	131400	49030435	2945	2945	2945	2945	0
375	20240521	131300	49030435	2945	2945	2945	2945	0
376	20240521	131200	49030435	2945	2945	2945	2945	0
377	20240521	131100	49030435	2945	2945	2945	2945	0
378	20240521	131000	49030435	2945	2945	2945	2945	0
379	20240521	130900	49030435	2945	2945	2945	2945	0
380	20240521	130800	49030435	2945	2945	2945	2945	0
381	20240521	130700	49030435	2945	2950	2950	2945	200
382	20240521	130600	48440935	2950	2950	2950	2950	50
383	20240521	130500	48293435	2950	2950	2950	2950	0
384	20240521	130400	48293435	2950	2950	2950	2950	0
385	20240521	130300	48293435	2950	2950	2950	2950	0
386	20240521	130200	48293435	2950	2950	2950	2950	0
387	20240521	130100	48293435	2950	2950	2950	2950	0
388	20240521	130000	48293435	2950	2950	2950	2950	0
389	20240521	125900	48293435	2950	2950	2950	2950	0
390	20240521	125800	48293435	2950	2950	2950	2950	0
391	20240521	125700	48293435	2950	2950	2950	2950	0
392	20240521	125600	48293435	2950	2950	2950	2950	0
393	20240521	125500	48293435	2950	2950	2950	2950	0
394	20240521	125400	48293435	2950	2950	2950	2950	1
395	20240521	125300	48290485	2940	2940	2940	2940	0
396	20240521	125200	48290485	2940	2940	2940	2940	0
397	20240521	125100	48290485	2940	2940	2940	2940	0
398	20240521	125000	48290485	2940	2940	2940	2940	0
399	20240521	124900	48290485	2940	2940	2940	2940	0
400	20240521	124800	48290485	2940	2940	2940	2940	0
401	20240521	124700	48290485	2940	2945	2945	2940	70
402	20240521	124600	48084610	2950	2950	2950	2950	0
403	20240521	124500	48084610	2950	2950	2950	2950	0
404	20240521	124400	48084610	2950	2950	2950	2950	0
405	20240521	124300	48084610	2950	2950	2950	2950	0
406	20240521	124200	48084610	2950	2950	2950	2950	0
407	20240521	124100	48084610	2950	2950	2950	2950	0
408	20240521	124000	48084610	2950	2950	2950	2950	0
409	20240521	123900	48084610	2950	2945	2950	2945	52
410	20240521	123800	47931215	2945	2945	2945	2945	0
411	20240521	123700	47931215	2945	2945	2945	2945	0
412	20240521	123600	47931215	2945	2945	2945	2945	0
413	20240521	123500	47931215	2945	2945	2945	2945	0
414	20240521	123400	47931215	2945	2945	2945	2945	0
415	20240521	123300	47931215	2945	2945	2945	2945	0
416	20240521	123200	47931215	2945	2945	2945	2945	0
417	20240521	123100	47931215	2945	2945	2945	2945	0
418	20240521	123000	47931215	2945	2945	2945	2945	0
419	20240521	122900	47931215	2945	2945	2945	2945	0
420	20240521	122800	47931215	2945	2945	2945	2945	0
421	20240521	122700	47931215	2945	2945	2945	2945	0
422	20240521	122600	47931215	2945	2945	2945	2945	0
423	20240521	122500	47931215	2945	2945	2945	2945	0
424	20240521	122400	47931215	2945	2945	2945	2945	0
425	20240521	122300	47931215	2945	2945	2945	2945	0
426	20240521	122200	47931215	2945	2945	2945	2945	0
427	20240521	122100	47931215	2945	2945	2945	2945	0
428	20240521	122000	47931215	2945	2945	2945	2945	0
429	20240521	121900	47931215	2945	2945	2945	2945	0
430	20240521	121800	47931215	2945	2945	2945	2945	33
431	20240521	121700	47834030	2950	2950	2950	2950	0
432	20240521	121600	47834030	2950	2950	2950	2950	0
433	20240521	121500	47834030	2950	2950	2950	2950	0
434	20240521	121400	47834030	2950	2950	2950	2950	0
435	20240521	121300	47834030	2950	2950	2950	2950	0
436	20240521	121200	47834030	2950	2950	2950	2950	50
437	20240521	121100	47686530	2945	2945	2945	2945	0
438	20240521	121000	47686530	2945	2945	2945	2945	0
439	20240521	120900	47686530	2945	2945	2945	2945	0
440	20240521	120800	47686530	2945	2945	2945	2945	0
441	20240521	120700	47686530	2945	2945	2945	2945	0
442	20240521	120600	47686530	2945	2945	2945	2945	0
443	20240521	120500	47686530	2945	2945	2945	2945	10
444	20240521	120400	47657080	2950	2950	2950	2950	0
445	20240521	120300	47657080	2950	2950	2950	2950	0
446	20240521	120200	47657080	2950	2945	2950	2945	141
447	20240521	120100	47241335	2945	2945	2945	2945	500
448	20240521	120000	45768835	2945	2945	2945	2945	0
449	20240521	115900	45768835	2945	2935	2945	2935	202
450	20240521	115800	45173955	2930	2930	2930	2930	0
451	20240521	115700	45173955	2930	2930	2930	2930	0
452	20240521	115600	45173955	2930	2930	2930	2930	0
453	20240521	115500	45173955	2930	2930	2930	2930	40
454	20240521	115400	45056755	2935	2935	2935	2935	0
455	20240521	115300	45056755	2935	2935	2935	2935	9
456	20240521	115200	45030340	2935	2935	2935	2935	0
457	20240521	115100	45030340	2935	2935	2935	2935	0
458	20240521	115000	45030340	2935	2935	2935	2935	0
459	20240521	114900	45030340	2935	2935	2935	2935	0
460	20240521	114800	45030340	2935	2935	2935	2935	0
461	20240521	114700	45030340	2935	2935	2935	2935	0
462	20240521	114600	45030340	2935	2935	2935	2935	0
463	20240521	114500	45030340	2935	2935	2935	2935	0
464	20240521	114400	45030340	2935	2935	2935	2935	0
465	20240521	114300	45030340	2935	2935	2935	2935	0
466	20240521	114200	45030340	2935	2935	2935	2935	0
467	20240521	114100	45030340	2935	2935	2935	2935	0
468	20240521	114000	45030340	2935	2935	2935	2935	4
469	20240521	113900	45018600	2935	2935	2935	2935	0
470	20240521	113800	45018600	2935	2935	2935	2935	0
471	20240521	113700	45018600	2935	2940	2940	2935	700
472	20240521	113600	42963955	2945	2945	2945	2945	0
473	20240521	113500	42963955	2945	2945	2945	2945	0
474	20240521	113400	42963955	2945	2945	2945	2945	0
475	20240521	113300	42963955	2945	2945	2945	2945	0
476	20240521	113200	42963955	2945	2945	2945	2945	5
477	20240521	113100	42949230	2945	2945	2945	2945	1
478	20240521	113000	42946285	2935	2935	2935	2935	0
479	20240521	112900	42946285	2935	2935	2935	2935	1
480	20240521	112800	42943350	2935	2935	2935	2935	0
481	20240521	112700	42943350	2935	2935	2935	2935	0
482	20240521	112600	42943350	2935	2935	2935	2935	0
483	20240521	112500	42943350	2935	2935	2935	2935	0
484	20240521	112400	42943350	2935	2935	2935	2935	0
485	20240521	112300	42943350	2935	2935	2935	2935	0
486	20240521	112200	42943350	2935	2935	2935	2935	0
487	20240521	112100	42943350	2935	2935	2935	2935	0
488	20240521	112000	42943350	2935	2935	2935	2935	0
489	20240521	111900	42943350	2935	2940	2940	2935	14
490	20240521	111800	42902220	2940	2940	2940	2940	0
491	20240521	111700	42902220	2940	2940	2940	2940	0
492	20240521	111600	42902220	2940	2940	2940	2940	0
493	20240521	111500	42902220	2940	2940	2940	2940	100
494	20240521	111400	42608220	2940	2940	2940	2940	28
495	20240521	111300	42525900	2940	2940	2940	2940	15
496	20240521	111200	42481800	2940	2940	2940	2940	0
497	20240521	111100	42481800	2940	2940	2940	2940	0
498	20240521	111000	42481800	2940	2940	2940	2940	0
499	20240521	110900	42481800	2940	2940	2940	2940	0
500	20240521	110800	42481800	2940	2940	2940	2940	0
501	20240521	110700	42481800	2940	2940	2940	2940	0
502	20240521	110600	42481800	2940	2940	2940	2940	0
503	20240521	110500	42481800	2940	2940	2940	2940	595
504	20240521	110400	40732500	2940	2940	2940	2940	0
505	20240521	110300	40732500	2940	2940	2940	2940	0
506	20240521	110200	40732500	2940	2940	2940	2940	0
507	20240521	110100	40732500	2940	2940	2940	2940	0
508	20240521	110000	40732500	2940	2940	2940	2940	0
509	20240521	105900	40732500	2940	2940	2940	2940	0
510	20240521	105800	40732500	2940	2940	2940	2940	0
511	20240521	105700	40732500	2940	2940	2940	2940	0
512	20240521	105600	40732500	2940	2940	2940	2940	0
513	20240521	105500	40732500	2940	2940	2940	2940	0
514	20240521	105400	40732500	2940	2940	2940	2940	0
515	20240521	105300	40732500	2940	2940	2940	2940	0
516	20240521	105200	40732500	2940	2940	2940	2940	0
517	20240521	105100	40732500	2940	2940	2940	2940	0
518	20240521	105000	40732500	2940	2940	2940	2940	0
519	20240521	104900	40732500	2940	2940	2940	2940	1352
520	20240521	104800	36757620	2945	2945	2945	2945	200
521	20240521	104700	36168620	2945	2945	2945	2945	94
522	20240521	104600	35891790	2945	2945	2945	2945	460
523	20240521	104500	34537090	2935	2935	2935	2935	0
524	20240521	104400	34537090	2935	2935	2935	2935	0
525	20240521	104300	34537090	2935	2935	2935	2935	0
526	20240521	104200	34537090	2935	2935	2935	2935	0
527	20240521	104100	34537090	2935	2935	2935	2935	0
528	20240521	104000	34537090	2935	2935	2935	2935	0
529	20240521	103900	34537090	2935	2935	2935	2935	0
530	20240521	103800	34537090	2935	2935	2935	2935	0
531	20240521	103700	34537090	2935	2935	2935	2935	0
532	20240521	103600	34537090	2935	2935	2935	2935	0
533	20240521	103500	34537090	2935	2935	2935	2935	0
534	20240521	103400	34537090	2935	2935	2935	2935	100
535	20240521	103300	34243590	2935	2935	2935	2935	340
536	20240521	103200	33245690	2935	2935	2935	2935	0
537	20240521	103100	33245690	2935	2935	2935	2935	0
538	20240521	103000	33245690	2935	2935	2935	2935	0
539	20240521	102900	33245690	2935	2935	2935	2935	0
540	20240521	102800	33245690	2935	2935	2935	2935	0
541	20240521	102700	33245690	2935	2935	2935	2935	0
542	20240521	102600	33245690	2935	2935	2935	2935	0
543	20240521	102500	33245690	2935	2935	2935	2935	0
544	20240521	102400	33245690	2935	2935	2935	2935	0
545	20240521	102300	33245690	2935	2935	2935	2935	0
546	20240521	102200	33245690	2935	2935	2935	2935	0
547	20240521	102100	33245690	2935	2935	2935	2935	100
548	20240521	102000	32952190	2930	2930	2930	2930	0
549	20240521	101900	32952190	2930	2930	2930	2930	0
550	20240521	101800	32952190	2930	2930	2930	2930	0
551	20240521	101700	32952190	2930	2930	2930	2930	0
552	20240521	101600	32952190	2930	2930	2930	2930	0
553	20240521	101500	32952190	2930	2930	2930	2930	0
554	20240521	101400	32952190	2930	2930	2930	2930	0
555	20240521	101300	32952190	2930	2930	2930	2930	0
556	20240521	101200	32952190	2930	2930	2930	2930	0
557	20240521	101100	32952190	2930	2930	2930	2930	0
558	20240521	101000	32952190	2930	2930	2930	2930	0
559	20240521	100900	32952190	2930	2930	2930	2930	0
560	20240521	100800	32952190	2930	2930	2930	2930	0
561	20240521	100700	32952190	2930	2930	2930	2930	0
562	20240521	100600	32952190	2930	2930	2930	2930	0
563	20240521	100500	32952190	2930	2930	2930	2930	0
564	20240521	100400	32952190	2930	2930	2930	2930	0
565	20240521	100300	32952190	2930	2935	2935	2930	159
566	20240521	100200	32486270	2950	2950	2950	2950	0
567	20240521	100100	32486270	2950	2950	2950	2950	5
568	20240521	100000	32471520	2950	2950	2950	2950	5
569	20240521	095900	32456770	2950	2950	2950	2950	15
570	20240521	095800	32412520	2950	2950	2950	2950	0
571	20240521	095700	32412520	2950	2950	2950	2950	10
572	20240521	095600	32383020	2950	2950	2950	2950	0
573	20240521	095500	32383020	2950	2950	2950	2950	0
574	20240521	095400	32383020	2950	2930	2950	2930	61
575	20240521	095300	32204270	2930	2930	2930	2930	0
576	20240521	095200	32204270	2930	2930	2930	2930	0
577	20240521	095100	32204270	2930	2930	2930	2930	0
578	20240521	095000	32204270	2930	2930	2930	2930	0
579	20240521	094900	32204270	2930	2940	2940	2930	1792
580	20240521	094800	26952195	2950	2950	2950	2950	100
581	20240521	094700	26657195	2950	2945	2950	2945	431
582	20240521	094600	25385750	2950	2950	2950	2950	2
583	20240521	094500	25379850	2950	2950	2950	2950	30
584	20240521	094400	25291350	2950	2950	2950	2950	3089
585	20240521	094300	16178800	2945	2940	2945	2940	3665
586	20240521	094200	5389915	2940	2940	2940	2940	126
587	20240521	094100	5019475	2930	2930	2930	2930	0
588	20240521	094000	5019475	2930	2930	2930	2930	0
589	20240521	093900	5019475	2930	2930	2930	2930	6
590	20240521	093800	5001895	2940	2940	2940	2940	0
591	20240521	093700	5001895	2940	2940	2940	2940	0
592	20240521	093600	5001895	2940	2940	2940	2940	0
593	20240521	093500	5001895	2940	2940	2940	2940	1000
594	20240521	093400	2061895	2935	2935	2935	2935	120
595	20240521	093300	1709695	2940	2940	2940	2940	0
596	20240521	093200	1709695	2940	2940	2940	2940	0
597	20240521	093100	1709695	2940	2940	2940	2940	3
598	20240521	093000	1700875	2940	2940	2940	2940	0
599	20240521	092900	1700875	2940	2940	2940	2940	0
600	20240521	092800	1700875	2940	2940	2940	2940	0
601	20240521	092700	1700875	2940	2940	2940	2940	0
602	20240521	092600	1700875	2940	2940	2940	2940	0
603	20240521	092500	1700875	2940	2940	2940	2940	0
604	20240521	092400	1700875	2940	2940	2940	2940	0
605	20240521	092300	1700875	2940	2940	2940	2940	0
606	20240521	092200	1700875	2940	2940	2940	2940	1
607	20240521	092100	1697935	2925	2925	2925	2925	7
608	20240521	092000	1677460	2920	2920	2920	2920	0
609	20240521	091900	1677460	2920	2935	2935	2920	542
610	20240521	091800	91290	2940	2940	2940	2940	0
611	20240521	091700	91290	2940	2940	2940	2940	1
612	20240521	091600	88350	2945	2945	2945	2945	0
613	20240521	091500	88350	2945	2945	2945	2945	0
614	20240521	091400	88350	2945	2945	2945	2945	0
615	20240521	091300	88350	2945	2945	2945	2945	0
616	20240521	091200	88350	2945	2945	2945	2945	10
617	20240521	091100	58900	2945	2945	2945	2945	0
618	20240521	091000	58900	2945	2945	2945	2945	16
619	20240521	090900	11780	2945	2945	2945	2945	0
620	20240521	090800	11780	2945	2945	2945	2945	0
621	20240521	090700	11780	2945	2945	2945	2945	0
622	20240521	090600	11780	2945	2945	2945	2945	0
623	20240521	090500	11780	2945	2945	2945	2945	0
624	20240521	090400	11780	2945	2945	2945	2945	0
625	20240521	090300	11780	2945	2945	2945	2945	0
626	20240521	090200	11780	2945	2945	2945	2945	0
627	20240521	090100	11780	2945	2945	2945	2945	0
628	20240521	090000	11780	2945	2945	2945	2945	4