KissMeData/071850/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	194500	53523773	1700	1700	1700	1700	1786
3	20240521	194400	53523773	1700	1700	1700	1700	0
4	20240521	194300	53523773	1700	1700	1700	1700	0
5	20240521	194200	53523773	1700	1700	1700	1700	0
6	20240521	194100	53523773	1700	1700	1700	1700	0
7	20240521	194000	53523773	1700	1700	1700	1700	0
8	20240521	193900	53523773	1700	1700	1700	1700	0
9	20240521	193800	53523773	1700	1700	1700	1700	0
10	20240521	193700	53523773	1700	1700	1700	1700	0
11	20240521	193600	53523773	1700	1700	1700	1700	0
12	20240521	193500	53523773	1700	1700	1700	1700	0
13	20240521	193400	53523773	1700	1700	1700	1700	0
14	20240521	193300	53523773	1700	1700	1700	1700	0
15	20240521	193200	53523773	1700	1700	1700	1700	0
16	20240521	193100	53523773	1700	1700	1700	1700	0
17	20240521	193000	53523773	1700	1700	1700	1700	0
18	20240521	192900	53523773	1700	1700	1700	1700	0
19	20240521	192800	53523773	1700	1700	1700	1700	0
20	20240521	192700	53523773	1700	1700	1700	1700	0
21	20240521	192600	53523773	1700	1700	1700	1700	0
22	20240521	192500	53523773	1700	1700	1700	1700	0
23	20240521	192400	53523773	1700	1700	1700	1700	0
24	20240521	192300	53523773	1700	1700	1700	1700	0
25	20240521	192200	53523773	1700	1700	1700	1700	0
26	20240521	192100	53523773	1700	1700	1700	1700	0
27	20240521	192000	53523773	1700	1700	1700	1700	0
28	20240521	191900	53523773	1700	1700	1700	1700	0
29	20240521	191800	53523773	1700	1700	1700	1700	0
30	20240521	191700	53523773	1700	1700	1700	1700	0
31	20240521	191600	53523773	1700	1700	1700	1700	0
32	20240521	191500	53523773	1700	1700	1700	1700	1786
33	20240521	191400	53523773	1700	1700	1700	1700	0
34	20240521	191300	53523773	1700	1700	1700	1700	0
35	20240521	191200	53523773	1700	1700	1700	1700	0
36	20240521	191100	53523773	1700	1700	1700	1700	0
37	20240521	191000	53523773	1700	1700	1700	1700	0
38	20240521	190900	53523773	1700	1700	1700	1700	0
39	20240521	190800	53523773	1700	1700	1700	1700	0
40	20240521	190700	53523773	1700	1700	1700	1700	0
41	20240521	190600	53523773	1700	1700	1700	1700	0
42	20240521	190500	53523773	1700	1700	1700	1700	0
43	20240521	190400	53523773	1700	1700	1700	1700	0
44	20240521	190300	53523773	1700	1700	1700	1700	0
45	20240521	190200	53523773	1700	1700	1700	1700	0
46	20240521	190100	53523773	1700	1700	1700	1700	0
47	20240521	190000	53523773	1700	1700	1700	1700	0
48	20240521	185900	53523773	1700	1700	1700	1700	0
49	20240521	185800	53523773	1700	1700	1700	1700	0
50	20240521	185700	53523773	1700	1700	1700	1700	0
51	20240521	185600	53523773	1700	1700	1700	1700	0
52	20240521	185500	53523773	1700	1700	1700	1700	0
53	20240521	185400	53523773	1700	1700	1700	1700	0
54	20240521	185300	53523773	1700	1700	1700	1700	0
55	20240521	185200	53523773	1700	1700	1700	1700	0
56	20240521	185100	53523773	1700	1700	1700	1700	0
57	20240521	185000	53523773	1700	1700	1700	1700	0
58	20240521	184900	53523773	1700	1700	1700	1700	0
59	20240521	184800	53523773	1700	1700	1700	1700	0
60	20240521	184700	53523773	1700	1700	1700	1700	0
61	20240521	184600	53523773	1700	1700	1700	1700	0
62	20240521	184500	53523773	1700	1700	1700	1700	1786
63	20240521	184400	53523773	1700	1700	1700	1700	0
64	20240521	184300	53523773	1700	1700	1700	1700	0
65	20240521	184200	53523773	1700	1700	1700	1700	0
66	20240521	184100	53523773	1700	1700	1700	1700	0
67	20240521	184000	53523773	1700	1700	1700	1700	0
68	20240521	183900	53523773	1700	1700	1700	1700	0
69	20240521	183800	53523773	1700	1700	1700	1700	0
70	20240521	183700	53523773	1700	1700	1700	1700	0
71	20240521	183600	53523773	1700	1700	1700	1700	0
72	20240521	183500	53523773	1700	1700	1700	1700	0
73	20240521	183400	53523773	1700	1700	1700	1700	0
74	20240521	183300	53523773	1700	1700	1700	1700	0
75	20240521	183200	53523773	1700	1700	1700	1700	0
76	20240521	183100	53523773	1700	1700	1700	1700	0
77	20240521	183000	53523773	1700	1700	1700	1700	0
78	20240521	182900	53523773	1700	1700	1700	1700	0
79	20240521	182800	53523773	1700	1700	1700	1700	0
80	20240521	182700	53523773	1700	1700	1700	1700	0
81	20240521	182600	53523773	1700	1700	1700	1700	0
82	20240521	182500	53523773	1700	1700	1700	1700	0
83	20240521	182400	53523773	1700	1700	1700	1700	0
84	20240521	182300	53523773	1700	1700	1700	1700	0
85	20240521	182200	53523773	1700	1700	1700	1700	0
86	20240521	182100	53523773	1700	1700	1700	1700	0
87	20240521	182000	53523773	1700	1700	1700	1700	0
88	20240521	181900	53523773	1700	1700	1700	1700	0
89	20240521	181800	53523773	1700	1700	1700	1700	0
90	20240521	181700	53523773	1700	1700	1700	1700	0
91	20240521	181600	53523773	1700	1700	1700	1700	0
92	20240521	181500	53523773	1700	1700	1700	1700	1786
93	20240521	181400	53523773	1700	1700	1700	1700	0
94	20240521	181300	53523773	1700	1700	1700	1700	0
95	20240521	181200	53523773	1700	1700	1700	1700	0
96	20240521	181100	53523773	1700	1700	1700	1700	0
97	20240521	181000	53523773	1700	1700	1700	1700	0
98	20240521	180900	53523773	1700	1700	1700	1700	0
99	20240521	180800	53523773	1700	1700	1700	1700	0
100	20240521	180700	53523773	1700	1700	1700	1700	0
101	20240521	180600	53523773	1700	1700	1700	1700	0
102	20240521	180500	53523773	1700	1700	1700	1700	0
103	20240521	180400	53523773	1700	1700	1700	1700	0
104	20240521	180300	53523773	1700	1700	1700	1700	0
105	20240521	180200	53523773	1700	1700	1700	1700	0
106	20240521	180100	53523773	1700	1700	1700	1700	0
107	20240521	180000	53523773	1700	1700	1700	1700	0
108	20240521	175900	53523773	1700	1700	1700	1700	0
109	20240521	175800	53523773	1700	1700	1700	1700	0
110	20240521	175700	53523773	1700	1700	1700	1700	0
111	20240521	175600	53523773	1700	1700	1700	1700	0
112	20240521	175500	53523773	1700	1700	1700	1700	0
113	20240521	175400	53523773	1700	1700	1700	1700	0
114	20240521	175300	53523773	1700	1700	1700	1700	0
115	20240521	175200	53523773	1700	1700	1700	1700	0
116	20240521	175100	53523773	1700	1700	1700	1700	0
117	20240521	175000	53523773	1700	1700	1700	1700	0
118	20240521	174900	53523773	1700	1700	1700	1700	0
119	20240521	174800	53523773	1700	1700	1700	1700	0
120	20240521	174700	53523773	1700	1700	1700	1700	0
121	20240521	174600	53523773	1700	1700	1700	1700	0
122	20240521	174500	53523773	1700	1700	1700	1700	1786
123	20240521	174400	53523773	1700	1700	1700	1700	0
124	20240521	174300	53523773	1700	1700	1700	1700	0
125	20240521	174200	53523773	1700	1700	1700	1700	0
126	20240521	174100	53523773	1700	1700	1700	1700	0
127	20240521	174000	53523773	1700	1700	1700	1700	0
128	20240521	173900	53523773	1700	1700	1700	1700	0
129	20240521	173800	53523773	1700	1700	1700	1700	0
130	20240521	173700	53523773	1700	1700	1700	1700	0
131	20240521	173600	53523773	1700	1700	1700	1700	0
132	20240521	173500	53523773	1700	1700	1700	1700	0
133	20240521	173400	53523773	1700	1700	1700	1700	0
134	20240521	173300	53523773	1700	1700	1700	1700	0
135	20240521	173200	53523773	1700	1700	1700	1700	0
136	20240521	173100	53523773	1700	1700	1700	1700	0
137	20240521	173000	53523773	1700	1700	1700	1700	0
138	20240521	172900	53523773	1700	1700	1700	1700	0
139	20240521	172800	53523773	1700	1700	1700	1700	0
140	20240521	172700	53523773	1700	1700	1700	1700	0
141	20240521	172600	53523773	1700	1700	1700	1700	0
142	20240521	172500	53523773	1700	1700	1700	1700	0
143	20240521	172400	53523773	1700	1700	1700	1700	0
144	20240521	172300	53523773	1700	1700	1700	1700	0
145	20240521	172200	53523773	1700	1700	1700	1700	0
146	20240521	172100	53523773	1700	1700	1700	1700	0
147	20240521	172000	53523773	1700	1700	1700	1700	0
148	20240521	171900	53523773	1700	1700	1700	1700	0
149	20240521	171800	53523773	1700	1700	1700	1700	0
150	20240521	171700	53523773	1700	1700	1700	1700	0
151	20240521	171600	53523773	1700	1700	1700	1700	0
152	20240521	171500	53523773	1700	1700	1700	1700	1786
153	20240521	171400	53523773	1700	1700	1700	1700	0
154	20240521	171300	53523773	1700	1700	1700	1700	0
155	20240521	171200	53523773	1700	1700	1700	1700	0
156	20240521	171100	53523773	1700	1700	1700	1700	0
157	20240521	171000	53523773	1700	1700	1700	1700	0
158	20240521	170900	53523773	1700	1700	1700	1700	0
159	20240521	170800	53523773	1700	1700	1700	1700	0
160	20240521	170700	53523773	1700	1700	1700	1700	0
161	20240521	170600	53523773	1700	1700	1700	1700	0
162	20240521	170500	53523773	1700	1700	1700	1700	0
163	20240521	170400	53523773	1700	1700	1700	1700	0
164	20240521	170300	53523773	1700	1700	1700	1700	0
165	20240521	170200	53523773	1700	1700	1700	1700	0
166	20240521	170100	53523773	1700	1700	1700	1700	0
167	20240521	170000	53523773	1700	1700	1700	1700	0
168	20240521	165900	53523773	1700	1700	1700	1700	0
169	20240521	165800	53523773	1700	1700	1700	1700	0
170	20240521	165700	53523773	1700	1700	1700	1700	0
171	20240521	165600	53523773	1700	1700	1700	1700	0
172	20240521	165500	53523773	1700	1700	1700	1700	0
173	20240521	165400	53523773	1700	1700	1700	1700	0
174	20240521	165300	53523773	1700	1700	1700	1700	0
175	20240521	165200	53523773	1700	1700	1700	1700	0
176	20240521	165100	53523773	1700	1700	1700	1700	0
177	20240521	165000	53523773	1700	1700	1700	1700	0
178	20240521	164900	53523773	1700	1700	1700	1700	0
179	20240521	164800	53523773	1700	1700	1700	1700	0
180	20240521	164700	53523773	1700	1700	1700	1700	0
181	20240521	164600	53523773	1700	1700	1700	1700	0
182	20240521	164500	53523773	1700	1700	1700	1700	1786
183	20240521	164400	53523773	1700	1700	1700	1700	0
184	20240521	164300	53523773	1700	1700	1700	1700	0
185	20240521	164200	53523773	1700	1700	1700	1700	0
186	20240521	164100	53523773	1700	1700	1700	1700	0
187	20240521	164000	53523773	1700	1700	1700	1700	0
188	20240521	163900	53523773	1700	1700	1700	1700	0
189	20240521	163800	53523773	1700	1700	1700	1700	0
190	20240521	163700	53523773	1700	1700	1700	1700	0
191	20240521	163600	53523773	1700	1700	1700	1700	0
192	20240521	163500	53523773	1700	1700	1700	1700	0
193	20240521	163400	53523773	1700	1700	1700	1700	0
194	20240521	163300	53523773	1700	1700	1700	1700	0
195	20240521	163200	53523773	1700	1700	1700	1700	0
196	20240521	163100	53523773	1700	1700	1700	1700	0
197	20240521	163000	53523773	1700	1700	1700	1700	0
198	20240521	162900	53523773	1700	1700	1700	1700	0
199	20240521	162800	53523773	1700	1700	1700	1700	0
200	20240521	162700	53523773	1700	1700	1700	1700	0
201	20240521	162600	53523773	1700	1700	1700	1700	0
202	20240521	162500	53523773	1700	1700	1700	1700	0
203	20240521	162400	53523773	1700	1700	1700	1700	0
204	20240521	162300	53523773	1700	1700	1700	1700	0
205	20240521	162200	53523773	1700	1700	1700	1700	0
206	20240521	162100	53523773	1700	1700	1700	1700	0
207	20240521	162000	53523773	1700	1700	1700	1700	0
208	20240521	161900	53523773	1700	1700	1700	1700	0
209	20240521	161800	53523773	1700	1700	1700	1700	0
210	20240521	161700	53523773	1700	1700	1700	1700	0
211	20240521	161600	53523773	1700	1700	1700	1700	0
212	20240521	161500	53523773	1700	1700	1700	1700	1786
213	20240521	161400	53523773	1700	1700	1700	1700	0
214	20240521	161300	53523773	1700	1700	1700	1700	0
215	20240521	161200	53523773	1700	1700	1700	1700	0
216	20240521	161100	53523773	1700	1700	1700	1700	0
217	20240521	161000	53523773	1700	1700	1700	1700	0
218	20240521	160900	53523773	1700	1700	1700	1700	0
219	20240521	160800	53523773	1700	1700	1700	1700	0
220	20240521	160700	53523773	1700	1700	1700	1700	0
221	20240521	160600	53523773	1700	1700	1700	1700	0
222	20240521	160500	53523773	1700	1700	1700	1700	0
223	20240521	160400	53523773	1700	1700	1700	1700	0
224	20240521	160300	53523773	1700	1700	1700	1700	0
225	20240521	160200	53523773	1700	1700	1700	1700	0
226	20240521	160100	53523773	1700	1700	1700	1700	0
227	20240521	160000	53523773	1700	1700	1700	1700	0
228	20240521	155900	53523773	1700	1700	1700	1700	0
229	20240521	155800	53523773	1700	1700	1700	1700	0
230	20240521	155700	53523773	1700	1700	1700	1700	0
231	20240521	155600	53523773	1700	1700	1700	1700	0
232	20240521	155500	53523773	1700	1700	1700	1700	0
233	20240521	155400	53523773	1700	1700	1700	1700	0
234	20240521	155300	53523773	1700	1700	1700	1700	0
235	20240521	155200	53523773	1700	1700	1700	1700	0
236	20240521	155100	53523773	1700	1700	1700	1700	0
237	20240521	155000	53523773	1700	1700	1700	1700	0
238	20240521	154900	53523773	1700	1700	1700	1700	0
239	20240521	154800	53523773	1700	1700	1700	1700	0
240	20240521	154700	53523773	1700	1700	1700	1700	0
241	20240521	154600	53523773	1700	1700	1700	1700	0
242	20240521	154500	53523773	1700	1700	1700	1700	1786
243	20240521	154400	53523773	1700	1700	1700	1700	0
244	20240521	154300	53523773	1700	1700	1700	1700	0
245	20240521	154200	53523773	1700	1700	1700	1700	0
246	20240521	154100	53523773	1700	1700	1700	1700	0
247	20240521	154000	53523773	1700	1700	1700	1700	0
248	20240521	153900	53523773	1700	1700	1700	1700	0
249	20240521	153800	53523773	1700	1700	1700	1700	0
250	20240521	153700	53523773	1700	1700	1700	1700	0
251	20240521	153600	53523773	1700	1700	1700	1700	0
252	20240521	153500	53523773	1700	1700	1700	1700	0
253	20240521	153400	53523773	1700	1700	1700	1700	0
254	20240521	153300	53523773	1700	1700	1700	1700	0
255	20240521	153200	53523773	1700	1700	1700	1700	0
256	20240521	153100	53523773	1700	1700	1700	1700	0
257	20240521	153000	53523773	1700	1700	1700	1700	1786
258	20240521	152900	50487573	1690	1690	1690	1690	0
259	20240521	152800	50487573	1690	1690	1690	1690	0
260	20240521	152700	50487573	1690	1690	1690	1690	0
261	20240521	152600	50487573	1690	1690	1690	1690	0
262	20240521	152500	50487573	1690	1690	1690	1690	0
263	20240521	152400	50487573	1690	1690	1690	1690	0
264	20240521	152300	50487573	1690	1690	1690	1690	0
265	20240521	152200	50487573	1690	1690	1690	1690	0
266	20240521	152100	50487573	1690	1690	1690	1690	0
267	20240521	152000	50487573	1690	1690	1690	1690	0
268	20240521	151900	50487573	1690	1690	1690	1690	292
269	20240521	151800	49994093	1691	1691	1691	1691	1000
270	20240521	151700	48303093	1691	1691	1691	1691	0
271	20240521	151600	48303093	1691	1691	1691	1691	0
272	20240521	151500	48303093	1691	1691	1691	1691	0
273	20240521	151400	48303093	1691	1691	1691	1691	16
274	20240521	151300	48276037	1691	1691	1691	1691	0
275	20240521	151200	48276037	1691	1691	1691	1691	0
276	20240521	151100	48276037	1691	1692	1692	1691	4263
277	20240521	151000	41063304	1693	1693	1693	1693	208
278	20240521	150900	40711160	1695	1695	1695	1695	0
279	20240521	150800	40711160	1695	1695	1695	1695	0
280	20240521	150700	40711160	1695	1695	1695	1695	0
281	20240521	150600	40711160	1695	1695	1695	1695	0
282	20240521	150500	40711160	1695	1695	1695	1695	0
283	20240521	150400	40711160	1695	1695	1695	1695	0
284	20240521	150300	40711160	1695	1695	1695	1695	0
285	20240521	150200	40711160	1695	1695	1695	1695	0
286	20240521	150100	40711160	1695	1695	1695	1695	0
287	20240521	150000	40711160	1695	1695	1695	1695	0
288	20240521	145900	40711160	1695	1695	1695	1695	0
289	20240521	145800	40711160	1695	1695	1695	1695	0
290	20240521	145700	40711160	1695	1695	1695	1695	0
291	20240521	145600	40711160	1695	1695	1695	1695	0
292	20240521	145500	40711160	1695	1695	1695	1695	0
293	20240521	145400	40711160	1695	1695	1695	1695	0
294	20240521	145300	40711160	1695	1695	1695	1695	0
295	20240521	145200	40711160	1695	1695	1695	1695	0
296	20240521	145100	40711160	1695	1695	1695	1695	0
297	20240521	145000	40711160	1695	1695	1695	1695	0
298	20240521	144900	40711160	1695	1695	1695	1695	0
299	20240521	144800	40711160	1695	1695	1695	1695	0
300	20240521	144700	40711160	1695	1695	1695	1695	0
301	20240521	144600	40711160	1695	1695	1695	1695	0
302	20240521	144500	40711160	1695	1695	1695	1695	0
303	20240521	144400	40711160	1695	1695	1695	1695	0
304	20240521	144300	40711160	1695	1695	1695	1695	0
305	20240521	144200	40711160	1695	1695	1695	1695	1
306	20240521	144100	40709465	1695	1695	1695	1695	0
307	20240521	144000	40709465	1695	1695	1695	1695	0
308	20240521	143900	40709465	1695	1695	1695	1695	0
309	20240521	143800	40709465	1695	1695	1695	1695	0
310	20240521	143700	40709465	1695	1695	1695	1695	0
311	20240521	143600	40709465	1695	1695	1695	1695	0
312	20240521	143500	40709465	1695	1695	1695	1695	0
313	20240521	143400	40709465	1695	1695	1695	1695	0
314	20240521	143300	40709465	1695	1695	1695	1695	0
315	20240521	143200	40709465	1695	1695	1695	1695	0
316	20240521	143100	40709465	1695	1695	1695	1695	0
317	20240521	143000	40709465	1695	1695	1695	1695	0
318	20240521	142900	40709465	1695	1695	1695	1695	0
319	20240521	142800	40709465	1695	1695	1695	1695	0
320	20240521	142700	40709465	1695	1695	1695	1695	0
321	20240521	142600	40709465	1695	1695	1695	1695	0
322	20240521	142500	40709465	1695	1695	1695	1695	0
323	20240521	142400	40709465	1695	1695	1695	1695	0
324	20240521	142300	40709465	1695	1695	1695	1695	0
325	20240521	142200	40709465	1695	1695	1695	1695	615
326	20240521	142100	39667040	1695	1695	1695	1695	0
327	20240521	142000	39667040	1695	1695	1695	1695	0
328	20240521	141900	39667040	1695	1695	1695	1695	0
329	20240521	141800	39667040	1695	1695	1695	1695	0
330	20240521	141700	39667040	1695	1695	1695	1695	0
331	20240521	141600	39667040	1695	1695	1695	1695	0
332	20240521	141500	39667040	1695	1695	1695	1695	0
333	20240521	141400	39667040	1695	1695	1695	1695	0
334	20240521	141300	39667040	1695	1695	1695	1695	0
335	20240521	141200	39667040	1695	1695	1695	1695	0
336	20240521	141100	39667040	1695	1695	1695	1695	0
337	20240521	141000	39667040	1695	1695	1695	1695	0
338	20240521	140900	39667040	1695	1695	1695	1695	0
339	20240521	140800	39667040	1695	1695	1695	1695	0
340	20240521	140700	39667040	1695	1695	1695	1695	0
341	20240521	140600	39667040	1695	1695	1695	1695	0
342	20240521	140500	39667040	1695	1695	1695	1695	0
343	20240521	140400	39667040	1695	1695	1695	1695	0
344	20240521	140300	39667040	1695	1695	1695	1695	0
345	20240521	140200	39667040	1695	1695	1695	1695	100
346	20240521	140100	39497540	1695	1695	1695	1695	0
347	20240521	140000	39497540	1695	1695	1695	1695	0
348	20240521	135900	39497540	1695	1695	1695	1695	4
349	20240521	135800	39490760	1695	1695	1695	1695	0
350	20240521	135700	39490760	1695	1695	1695	1695	0
351	20240521	135600	39490760	1695	1695	1695	1695	0
352	20240521	135500	39490760	1695	1695	1695	1695	0
353	20240521	135400	39490760	1695	1695	1695	1695	0
354	20240521	135300	39490760	1695	1695	1695	1695	0
355	20240521	135200	39490760	1695	1695	1695	1695	0
356	20240521	135100	39490760	1695	1695	1695	1695	0
357	20240521	135000	39490760	1695	1695	1695	1695	0
358	20240521	134900	39490760	1695	1695	1695	1695	0
359	20240521	134800	39490760	1695	1695	1695	1695	0
360	20240521	134700	39490760	1695	1695	1695	1695	0
361	20240521	134600	39490760	1695	1695	1695	1695	0
362	20240521	134500	39490760	1695	1695	1695	1695	0
363	20240521	134400	39490760	1695	1695	1695	1695	380
364	20240521	134300	38846660	1700	1700	1700	1700	0
365	20240521	134200	38846660	1700	1700	1700	1700	0
366	20240521	134100	38846660	1700	1700	1700	1700	0
367	20240521	134000	38846660	1700	1700	1700	1700	0
368	20240521	133900	38846660	1700	1700	1700	1700	0
369	20240521	133800	38846660	1700	1700	1700	1700	0
370	20240521	133700	38846660	1700	1700	1700	1700	0
371	20240521	133600	38846660	1700	1700	1700	1700	0
372	20240521	133500	38846660	1700	1700	1700	1700	0
373	20240521	133400	38846660	1700	1700	1700	1700	0
374	20240521	133300	38846660	1700	1700	1700	1700	0
375	20240521	133200	38846660	1700	1700	1700	1700	0
376	20240521	133100	38846660	1700	1700	1700	1700	0
377	20240521	133000	38846660	1700	1700	1700	1700	0
378	20240521	132900	38846660	1700	1700	1700	1700	0
379	20240521	132800	38846660	1700	1700	1700	1700	0
380	20240521	132700	38846660	1700	1700	1700	1700	0
381	20240521	132600	38846660	1700	1700	1700	1700	0
382	20240521	132500	38846660	1700	1700	1700	1700	0
383	20240521	132400	38846660	1700	1700	1700	1700	0
384	20240521	132300	38846660	1700	1700	1700	1700	0
385	20240521	132200	38846660	1700	1700	1700	1700	0
386	20240521	132100	38846660	1700	1700	1700	1700	0
387	20240521	132000	38846660	1700	1700	1700	1700	500
388	20240521	131900	37996660	1700	1700	1700	1700	0
389	20240521	131800	37996660	1700	1700	1700	1700	0
390	20240521	131700	37996660	1700	1700	1700	1700	0
391	20240521	131600	37996660	1700	1700	1700	1700	0
392	20240521	131500	37996660	1700	1700	1700	1700	0
393	20240521	131400	37996660	1700	1700	1700	1700	0
394	20240521	131300	37996660	1700	1700	1700	1700	0
395	20240521	131200	37996660	1700	1700	1700	1700	0
396	20240521	131100	37996660	1700	1700	1700	1700	1
397	20240521	131000	37994960	1691	1691	1691	1691	0
398	20240521	130900	37994960	1691	1691	1691	1691	0
399	20240521	130800	37994960	1691	1691	1691	1691	0
400	20240521	130700	37994960	1691	1691	1691	1691	0
401	20240521	130600	37994960	1691	1691	1691	1691	0
402	20240521	130500	37994960	1691	1691	1691	1691	266
403	20240521	130400	37545154	1690	1690	1690	1690	0
404	20240521	130300	37545154	1690	1690	1690	1690	0
405	20240521	130200	37545154	1690	1690	1690	1690	0
406	20240521	130100	37545154	1690	1690	1690	1690	0
407	20240521	130000	37545154	1690	1690	1690	1690	0
408	20240521	125900	37545154	1690	1690	1690	1690	0
409	20240521	125800	37545154	1690	1690	1690	1690	0
410	20240521	125700	37545154	1690	1690	1690	1690	0
411	20240521	125600	37545154	1690	1690	1690	1690	0
412	20240521	125500	37545154	1690	1690	1690	1690	0
413	20240521	125400	37545154	1690	1690	1690	1690	0
414	20240521	125300	37545154	1690	1690	1690	1690	0
415	20240521	125200	37545154	1690	1690	1690	1690	0
416	20240521	125100	37545154	1690	1690	1690	1690	0
417	20240521	125000	37545154	1690	1690	1690	1690	0
418	20240521	124900	37545154	1690	1690	1690	1690	0
419	20240521	124800	37545154	1690	1690	1690	1690	0
420	20240521	124700	37545154	1690	1690	1690	1690	0
421	20240521	124600	37545154	1690	1690	1690	1690	0
422	20240521	124500	37545154	1690	1690	1690	1690	0
423	20240521	124400	37545154	1690	1690	1690	1690	0
424	20240521	124300	37545154	1690	1690	1690	1690	0
425	20240521	124200	37545154	1690	1690	1690	1690	0
426	20240521	124100	37545154	1690	1690	1690	1690	0
427	20240521	124000	37545154	1690	1690	1690	1690	0
428	20240521	123900	37545154	1690	1690	1690	1690	0
429	20240521	123800	37545154	1690	1690	1690	1690	0
430	20240521	123700	37545154	1690	1690	1690	1690	0
431	20240521	123600	37545154	1690	1690	1690	1690	0
432	20240521	123500	37545154	1690	1690	1690	1690	0
433	20240521	123400	37545154	1690	1690	1690	1690	0
434	20240521	123300	37545154	1690	1690	1690	1690	0
435	20240521	123200	37545154	1690	1690	1690	1690	0
436	20240521	123100	37545154	1690	1690	1690	1690	0
437	20240521	123000	37545154	1690	1690	1690	1690	0
438	20240521	122900	37545154	1690	1690	1690	1690	0
439	20240521	122800	37545154	1690	1690	1690	1690	0
440	20240521	122700	37545154	1690	1690	1690	1690	3
441	20240521	122600	37540084	1700	1700	1700	1700	0
442	20240521	122500	37540084	1700	1700	1700	1700	0
443	20240521	122400	37540084	1700	1700	1700	1700	0
444	20240521	122300	37540084	1700	1700	1700	1700	0
445	20240521	122200	37540084	1700	1700	1700	1700	0
446	20240521	122100	37540084	1700	1700	1700	1700	14
447	20240521	122000	37516284	1700	1700	1700	1700	0
448	20240521	121900	37516284	1700	1700	1700	1700	0
449	20240521	121800	37516284	1700	1700	1700	1700	0
450	20240521	121700	37516284	1700	1700	1700	1700	0
451	20240521	121600	37516284	1700	1700	1700	1700	0
452	20240521	121500	37516284	1700	1700	1700	1700	0
453	20240521	121400	37516284	1700	1700	1700	1700	0
454	20240521	121300	37516284	1700	1700	1700	1700	0
455	20240521	121200	37516284	1700	1700	1700	1700	0
456	20240521	121100	37516284	1700	1700	1700	1700	0
457	20240521	121000	37516284	1700	1700	1700	1700	0
458	20240521	120900	37516284	1700	1700	1700	1700	0
459	20240521	120800	37516284	1700	1700	1700	1700	0
460	20240521	120700	37516284	1700	1700	1700	1700	0
461	20240521	120600	37516284	1700	1700	1700	1700	0
462	20240521	120500	37516284	1700	1700	1700	1700	0
463	20240521	120400	37516284	1700	1700	1700	1700	0
464	20240521	120300	37516284	1700	1700	1700	1700	0
465	20240521	120200	37516284	1700	1700	1700	1700	0
466	20240521	120100	37516284	1700	1700	1700	1700	0
467	20240521	120000	37516284	1700	1700	1700	1700	0
468	20240521	115900	37516284	1700	1700	1700	1700	0
469	20240521	115800	37516284	1700	1700	1700	1700	0
470	20240521	115700	37516284	1700	1700	1700	1700	0
471	20240521	115600	37516284	1700	1700	1700	1700	0
472	20240521	115500	37516284	1700	1700	1700	1700	0
473	20240521	115400	37516284	1700	1700	1700	1700	0
474	20240521	115300	37516284	1700	1700	1700	1700	0
475	20240521	115200	37516284	1700	1700	1700	1700	0
476	20240521	115100	37516284	1700	1700	1700	1700	0
477	20240521	115000	37516284	1700	1700	1700	1700	0
478	20240521	114900	37516284	1700	1700	1700	1700	0
479	20240521	114800	37516284	1700	1700	1700	1700	0
480	20240521	114700	37516284	1700	1700	1700	1700	1
481	20240521	114600	37514584	1690	1690	1690	1690	0
482	20240521	114500	37514584	1690	1690	1690	1690	0
483	20240521	114400	37514584	1690	1690	1690	1690	0
484	20240521	114300	37514584	1690	1690	1690	1690	0
485	20240521	114200	37514584	1690	1690	1690	1690	0
486	20240521	114100	37514584	1690	1690	1690	1690	0
487	20240521	114000	37514584	1690	1690	1690	1690	0
488	20240521	113900	37514584	1690	1690	1690	1690	0
489	20240521	113800	37514584	1690	1691	1691	1690	10
490	20240521	113700	37497683	1695	1695	1695	1695	600
491	20240521	113600	36480683	1700	1700	1700	1700	0
492	20240521	113500	36480683	1700	1700	1700	1700	0
493	20240521	113400	36480683	1700	1700	1700	1700	0
494	20240521	113300	36480683	1700	1700	1700	1700	0
495	20240521	113200	36480683	1700	1700	1700	1700	0
496	20240521	113100	36480683	1700	1700	1700	1700	0
497	20240521	113000	36480683	1700	1700	1700	1700	0
498	20240521	112900	36480683	1700	1700	1700	1700	0
499	20240521	112800	36480683	1700	1700	1700	1700	295
500	20240521	112700	35979183	1700	1700	1700	1700	0
501	20240521	112600	35979183	1700	1700	1700	1700	0
502	20240521	112500	35979183	1700	1700	1700	1700	59
503	20240521	112400	35878883	1695	1695	1695	1695	0
504	20240521	112300	35878883	1695	1695	1695	1695	0
505	20240521	112200	35878883	1695	1695	1695	1695	0
506	20240521	112100	35878883	1695	1695	1695	1695	0
507	20240521	112000	35878883	1695	1695	1695	1695	0
508	20240521	111900	35878883	1695	1695	1695	1695	0
509	20240521	111800	35878883	1695	1695	1695	1695	0
510	20240521	111700	35878883	1695	1695	1695	1695	0
511	20240521	111600	35878883	1695	1695	1695	1695	0
512	20240521	111500	35878883	1695	1695	1695	1695	0
513	20240521	111400	35878883	1695	1695	1695	1695	0
514	20240521	111300	35878883	1695	1695	1695	1695	0
515	20240521	111200	35878883	1695	1695	1695	1695	0
516	20240521	111100	35878883	1695	1695	1695	1695	0
517	20240521	111000	35878883	1695	1695	1695	1695	0
518	20240521	110900	35878883	1695	1695	1695	1695	0
519	20240521	110800	35878883	1695	1695	1695	1695	0
520	20240521	110700	35878883	1695	1695	1695	1695	0
521	20240521	110600	35878883	1695	1695	1695	1695	0
522	20240521	110500	35878883	1695	1695	1695	1695	0
523	20240521	110400	35878883	1695	1695	1695	1695	0
524	20240521	110300	35878883	1695	1695	1695	1695	0
525	20240521	110200	35878883	1695	1695	1695	1695	0
526	20240521	110100	35878883	1695	1695	1695	1695	0
527	20240521	110000	35878883	1695	1695	1695	1695	0
528	20240521	105900	35878883	1695	1695	1695	1695	0
529	20240521	105800	35878883	1695	1695	1695	1695	0
530	20240521	105700	35878883	1695	1695	1695	1695	0
531	20240521	105600	35878883	1695	1695	1695	1695	0
532	20240521	105500	35878883	1695	1695	1695	1695	0
533	20240521	105400	35878883	1695	1695	1695	1695	295
534	20240521	105300	35378858	1693	1695	1695	1693	11
535	20240521	105200	35360215	1695	1695	1695	1695	0
536	20240521	105100	35360215	1695	1695	1695	1695	0
537	20240521	105000	35360215	1695	1695	1695	1695	0
538	20240521	104900	35360215	1695	1695	1695	1695	0
539	20240521	104800	35360215	1695	1695	1695	1695	0
540	20240521	104700	35360215	1695	1695	1695	1695	0
541	20240521	104600	35360215	1695	1695	1695	1695	0
542	20240521	104500	35360215	1695	1695	1695	1695	0
543	20240521	104400	35360215	1695	1695	1695	1695	0
544	20240521	104300	35360215	1695	1695	1695	1695	0
545	20240521	104200	35360215	1695	1695	1695	1695	5
546	20240521	104100	35351740	1695	1695	1695	1695	0
547	20240521	104000	35351740	1695	1695	1695	1695	0
548	20240521	103900	35351740	1695	1695	1695	1695	0
549	20240521	103800	35351740	1695	1696	1696	1695	1017
550	20240521	103700	33627908	1696	1696	1696	1696	0
551	20240521	103600	33627908	1696	1696	1696	1696	0
552	20240521	103500	33627908	1696	1696	1696	1696	3
553	20240521	103400	33622820	1698	1698	1698	1698	0
554	20240521	103300	33622820	1698	1698	1698	1698	0
555	20240521	103200	33622820	1698	1698	1698	1698	0
556	20240521	103100	33622820	1698	1698	1698	1698	0
557	20240521	103000	33622820	1698	1698	1698	1698	0
558	20240521	102900	33622820	1698	1698	1698	1698	0
559	20240521	102800	33622820	1698	1698	1698	1698	8
560	20240521	102700	33609236	1699	1699	1699	1699	0
561	20240521	102600	33609236	1699	1699	1699	1699	0
562	20240521	102500	33609236	1699	1699	1699	1699	0
563	20240521	102400	33609236	1699	1699	1699	1699	0
564	20240521	102300	33609236	1699	1699	1699	1699	2
565	20240521	102200	33605838	1699	1699	1699	1699	0
566	20240521	102100	33605838	1699	1699	1699	1699	0
567	20240521	102000	33605838	1699	1699	1699	1699	0
568	20240521	101900	33605838	1699	1699	1699	1699	0
569	20240521	101800	33605838	1699	1699	1699	1699	0
570	20240521	101700	33605838	1699	1699	1699	1699	990
571	20240521	101600	31923828	1699	1699	1699	1699	0
572	20240521	101500	31923828	1699	1699	1699	1699	0
573	20240521	101400	31923828	1699	1699	1699	1699	0
574	20240521	101300	31923828	1699	1699	1699	1699	10
575	20240521	101200	31906838	1699	1699	1699	1699	0
576	20240521	101100	31906838	1699	1699	1699	1699	0
577	20240521	101000	31906838	1699	1699	1699	1699	41
578	20240521	100900	31837179	1699	1699	1699	1699	154
579	20240521	100800	31575533	1699	1699	1699	1699	0
580	20240521	100700	31575533	1699	1699	1699	1699	805
581	20240521	100600	30207838	1699	1699	1699	1699	0
582	20240521	100500	30207838	1699	1699	1699	1699	0
583	20240521	100400	30207838	1699	1699	1699	1699	0
584	20240521	100300	30207838	1699	1699	1699	1699	0
585	20240521	100200	30207838	1699	1699	1699	1699	0
586	20240521	100100	30207838	1699	1699	1699	1699	0
587	20240521	100000	30207838	1699	1699	1699	1699	0
588	20240521	095900	30207838	1699	1699	1699	1699	0
589	20240521	095800	30207838	1699	1699	1699	1699	0
590	20240521	095700	30207838	1699	1699	1699	1699	1000
591	20240521	095600	28508838	1699	1699	1699	1699	0
592	20240521	095500	28508838	1699	1699	1699	1699	0
593	20240521	095400	28508838	1699	1699	1699	1699	0
594	20240521	095300	28508838	1699	1699	1699	1699	0
595	20240521	095200	28508838	1699	1699	1699	1699	1
596	20240521	095100	28507139	1699	1699	1699	1699	0
597	20240521	095000	28507139	1699	1699	1699	1699	0
598	20240521	094900	28507139	1699	1699	1699	1699	0
599	20240521	094800	28507139	1699	1699	1699	1699	1
600	20240521	094700	28505440	1689	1689	1689	1689	0
601	20240521	094600	28505440	1689	1689	1689	1689	5
602	20240521	094500	28496995	1689	1696	1696	1689	153
603	20240521	094400	28238438	1696	1696	1696	1696	0
604	20240521	094300	28238438	1696	1696	1696	1696	0
605	20240521	094200	28238438	1696	1696	1696	1696	0
606	20240521	094100	28238438	1696	1696	1696	1696	0
607	20240521	094000	28238438	1696	1696	1696	1696	0
608	20240521	093900	28238438	1696	1696	1696	1696	0
609	20240521	093800	28238438	1696	1696	1696	1696	0
610	20240521	093700	28238438	1696	1697	1697	1696	45
611	20240521	093600	28162117	1687	1687	1687	1687	0
612	20240521	093500	28162117	1687	1695	1695	1687	1219
613	20240521	093400	26101983	1703	1703	1703	1703	0
614	20240521	093300	26101983	1703	1708	1708	1700	969
615	20240521	093200	24449685	1730	1706	1733	1703	3235
616	20240521	093100	18885447	1710	1711	1711	1710	2095
617	20240521	093000	15300912	1711	1716	1716	1711	2168
618	20240521	092900	11588549	1716	1716	1716	1716	2166
619	20240521	092800	7871693	1716	1717	1717	1716	1666
620	20240521	092700	5012826	1720	1720	1720	1720	18
621	20240521	092600	4981866	1720	1737	1737	1720	14
622	20240521	092500	4957582	1759	1759	1759	1759	0
623	20240521	092400	4957582	1759	1759	1759	1759	0
624	20240521	092300	4957582	1759	1759	1759	1759	0
625	20240521	092200	4957582	1759	1759	1759	1759	0
626	20240521	092100	4957582	1759	1759	1759	1759	0
627	20240521	092000	4957582	1759	1759	1759	1759	0
628	20240521	091900	4957582	1759	1759	1759	1759	0
629	20240521	091800	4957582	1759	1759	1759	1759	0
630	20240521	091700	4957582	1759	1759	1759	1759	0
631	20240521	091600	4957582	1759	1759	1759	1759	0
632	20240521	091500	4957582	1759	1759	1759	1759	0
633	20240521	091400	4957582	1759	1759	1759	1759	0
634	20240521	091300	4957582	1759	1759	1759	1759	0
635	20240521	091200	4957582	1759	1759	1759	1759	0
636	20240521	091100	4957582	1759	1759	1759	1759	0
637	20240521	091000	4957582	1759	1759	1759	1759	0
638	20240521	090900	4957582	1759	1759	1759	1759	0
639	20240521	090800	4957582	1759	1759	1759	1759	0
640	20240521	090700	4957582	1759	1759	1759	1759	0
641	20240521	090600	4957582	1759	1759	1759	1759	0
642	20240521	090500	4957582	1759	1759	1759	1759	0
643	20240521	090400	4957582	1759	1759	1759	1759	0
644	20240521	090300	4957582	1759	1741	1759	1738	2183
645	20240521	090200	1162230	1755	1755	1755	1755	5
646	20240521	090100	1153455	1761	1761	1761	1761	0
647	20240521	090000	1153455	1761	1761	1761	1761	655