KissMeData/257990/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	204800	4799465	4605	4600	4605	4600	40
3	20240516	204700	4799465	4605	4605	4605	4605	0
4	20240516	204600	4799465	4605	4605	4605	4605	0
5	20240516	204500	4799465	4605	4605	4605	4605	0
6	20240516	204400	4799465	4605	4605	4605	4605	0
7	20240516	204300	4799465	4605	4605	4605	4605	0
8	20240516	204200	4799465	4605	4605	4605	4605	0
9	20240516	204100	4799465	4605	4605	4605	4605	0
10	20240516	204000	4799465	4605	4605	4605	4605	0
11	20240516	203900	4799465	4605	4605	4605	4605	0
12	20240516	203800	4799465	4605	4605	4605	4605	0
13	20240516	203700	4799465	4605	4605	4605	4605	0
14	20240516	203600	4799465	4605	4605	4605	4605	0
15	20240516	203500	4799465	4605	4605	4605	4605	0
16	20240516	203400	4799465	4605	4605	4605	4605	0
17	20240516	203300	4799465	4605	4605	4605	4605	0
18	20240516	203200	4799465	4605	4605	4605	4605	0
19	20240516	203100	4799465	4605	4605	4605	4605	0
20	20240516	203000	4799465	4605	4605	4605	4605	0
21	20240516	202900	4799465	4605	4605	4605	4605	0
22	20240516	202800	4799465	4605	4605	4605	4605	0
23	20240516	202700	4799465	4605	4605	4605	4605	0
24	20240516	202600	4799465	4605	4605	4605	4605	0
25	20240516	202500	4799465	4605	4605	4605	4605	0
26	20240516	202400	4799465	4605	4605	4605	4605	0
27	20240516	202300	4799465	4605	4605	4605	4605	0
28	20240516	202200	4799465	4605	4605	4605	4605	0
29	20240516	202100	4799465	4605	4605	4605	4605	0
30	20240516	202000	4799465	4605	4605	4605	4605	0
31	20240516	201900	4799465	4605	4605	4605	4605	0
32	20240516	201800	4799465	4605	4600	4605	4600	40
33	20240516	201700	4799465	4605	4605	4605	4605	0
34	20240516	201600	4799465	4605	4605	4605	4605	0
35	20240516	201500	4799465	4605	4605	4605	4605	0
36	20240516	201400	4799465	4605	4605	4605	4605	0
37	20240516	201300	4799465	4605	4605	4605	4605	0
38	20240516	201200	4799465	4605	4605	4605	4605	0
39	20240516	201100	4799465	4605	4605	4605	4605	0
40	20240516	201000	4799465	4605	4605	4605	4605	0
41	20240516	200900	4799465	4605	4605	4605	4605	0
42	20240516	200800	4799465	4605	4605	4605	4605	0
43	20240516	200700	4799465	4605	4605	4605	4605	0
44	20240516	200600	4799465	4605	4605	4605	4605	0
45	20240516	200500	4799465	4605	4605	4605	4605	0
46	20240516	200400	4799465	4605	4605	4605	4605	0
47	20240516	200300	4799465	4605	4605	4605	4605	0
48	20240516	200200	4799465	4605	4605	4605	4605	0
49	20240516	200100	4799465	4605	4605	4605	4605	0
50	20240516	200000	4799465	4605	4605	4605	4605	0
51	20240516	195900	4799465	4605	4605	4605	4605	0
52	20240516	195800	4799465	4605	4605	4605	4605	0
53	20240516	195700	4799465	4605	4605	4605	4605	0
54	20240516	195600	4799465	4605	4605	4605	4605	0
55	20240516	195500	4799465	4605	4605	4605	4605	0
56	20240516	195400	4799465	4605	4605	4605	4605	0
57	20240516	195300	4799465	4605	4605	4605	4605	0
58	20240516	195200	4799465	4605	4605	4605	4605	0
59	20240516	195100	4799465	4605	4605	4605	4605	0
60	20240516	195000	4799465	4605	4605	4605	4605	0
61	20240516	194900	4799465	4605	4605	4605	4605	0
62	20240516	194800	4799465	4605	4600	4605	4600	40
63	20240516	194700	4799465	4605	4605	4605	4605	0
64	20240516	194600	4799465	4605	4605	4605	4605	0
65	20240516	194500	4799465	4605	4605	4605	4605	0
66	20240516	194400	4799465	4605	4605	4605	4605	0
67	20240516	194300	4799465	4605	4605	4605	4605	0
68	20240516	194200	4799465	4605	4605	4605	4605	0
69	20240516	194100	4799465	4605	4605	4605	4605	0
70	20240516	194000	4799465	4605	4605	4605	4605	0
71	20240516	193900	4799465	4605	4605	4605	4605	0
72	20240516	193800	4799465	4605	4605	4605	4605	0
73	20240516	193700	4799465	4605	4605	4605	4605	0
74	20240516	193600	4799465	4605	4605	4605	4605	0
75	20240516	193500	4799465	4605	4605	4605	4605	0
76	20240516	193400	4799465	4605	4605	4605	4605	0
77	20240516	193300	4799465	4605	4605	4605	4605	0
78	20240516	193200	4799465	4605	4605	4605	4605	0
79	20240516	193100	4799465	4605	4605	4605	4605	0
80	20240516	193000	4799465	4605	4605	4605	4605	0
81	20240516	192900	4799465	4605	4605	4605	4605	0
82	20240516	192800	4799465	4605	4605	4605	4605	0
83	20240516	192700	4799465	4605	4605	4605	4605	0
84	20240516	192600	4799465	4605	4605	4605	4605	0
85	20240516	192500	4799465	4605	4605	4605	4605	0
86	20240516	192400	4799465	4605	4605	4605	4605	0
87	20240516	192300	4799465	4605	4605	4605	4605	0
88	20240516	192200	4799465	4605	4605	4605	4605	0
89	20240516	192100	4799465	4605	4605	4605	4605	0
90	20240516	192000	4799465	4605	4605	4605	4605	0
91	20240516	191900	4799465	4605	4605	4605	4605	0
92	20240516	191800	4799465	4605	4600	4605	4600	40
93	20240516	191700	4799465	4605	4605	4605	4605	0
94	20240516	191600	4799465	4605	4605	4605	4605	0
95	20240516	191500	4799465	4605	4605	4605	4605	0
96	20240516	191400	4799465	4605	4605	4605	4605	0
97	20240516	191300	4799465	4605	4605	4605	4605	0
98	20240516	191200	4799465	4605	4605	4605	4605	0
99	20240516	191100	4799465	4605	4605	4605	4605	0
100	20240516	191000	4799465	4605	4605	4605	4605	0
101	20240516	190900	4799465	4605	4605	4605	4605	0
102	20240516	190800	4799465	4605	4605	4605	4605	0
103	20240516	190700	4799465	4605	4605	4605	4605	0
104	20240516	190600	4799465	4605	4605	4605	4605	0
105	20240516	190500	4799465	4605	4605	4605	4605	0
106	20240516	190400	4799465	4605	4605	4605	4605	0
107	20240516	190300	4799465	4605	4605	4605	4605	0
108	20240516	190200	4799465	4605	4605	4605	4605	0
109	20240516	190100	4799465	4605	4605	4605	4605	0
110	20240516	190000	4799465	4605	4605	4605	4605	0
111	20240516	185900	4799465	4605	4605	4605	4605	0
112	20240516	185800	4799465	4605	4605	4605	4605	0
113	20240516	185700	4799465	4605	4605	4605	4605	0
114	20240516	185600	4799465	4605	4605	4605	4605	0
115	20240516	185500	4799465	4605	4605	4605	4605	0
116	20240516	185400	4799465	4605	4605	4605	4605	0
117	20240516	185300	4799465	4605	4605	4605	4605	0
118	20240516	185200	4799465	4605	4605	4605	4605	0
119	20240516	185100	4799465	4605	4605	4605	4605	0
120	20240516	185000	4799465	4605	4605	4605	4605	0
121	20240516	184900	4799465	4605	4605	4605	4605	0
122	20240516	184800	4799465	4605	4600	4605	4600	40
123	20240516	184700	4799465	4605	4605	4605	4605	0
124	20240516	184600	4799465	4605	4605	4605	4605	0
125	20240516	184500	4799465	4605	4605	4605	4605	0
126	20240516	184400	4799465	4605	4605	4605	4605	0
127	20240516	184300	4799465	4605	4605	4605	4605	0
128	20240516	184200	4799465	4605	4605	4605	4605	0
129	20240516	184100	4799465	4605	4605	4605	4605	0
130	20240516	184000	4799465	4605	4605	4605	4605	0
131	20240516	183900	4799465	4605	4605	4605	4605	0
132	20240516	183800	4799465	4605	4605	4605	4605	0
133	20240516	183700	4799465	4605	4605	4605	4605	0
134	20240516	183600	4799465	4605	4605	4605	4605	0
135	20240516	183500	4799465	4605	4605	4605	4605	0
136	20240516	183400	4799465	4605	4605	4605	4605	0
137	20240516	183300	4799465	4605	4605	4605	4605	0
138	20240516	183200	4799465	4605	4605	4605	4605	0
139	20240516	183100	4799465	4605	4605	4605	4605	0
140	20240516	183000	4799465	4605	4605	4605	4605	0
141	20240516	182900	4799465	4605	4605	4605	4605	0
142	20240516	182800	4799465	4605	4605	4605	4605	0
143	20240516	182700	4799465	4605	4605	4605	4605	0
144	20240516	182600	4799465	4605	4605	4605	4605	0
145	20240516	182500	4799465	4605	4605	4605	4605	0
146	20240516	182400	4799465	4605	4605	4605	4605	0
147	20240516	182300	4799465	4605	4605	4605	4605	0
148	20240516	182200	4799465	4605	4605	4605	4605	0
149	20240516	182100	4799465	4605	4605	4605	4605	0
150	20240516	182000	4799465	4605	4605	4605	4605	0
151	20240516	181900	4799465	4605	4605	4605	4605	0
152	20240516	181800	4799465	4605	4600	4605	4600	40
153	20240516	181700	4799465	4605	4605	4605	4605	0
154	20240516	181600	4799465	4605	4605	4605	4605	0
155	20240516	181500	4799465	4605	4605	4605	4605	0
156	20240516	181400	4799465	4605	4605	4605	4605	0
157	20240516	181300	4799465	4605	4605	4605	4605	0
158	20240516	181200	4799465	4605	4605	4605	4605	0
159	20240516	181100	4799465	4605	4605	4605	4605	0
160	20240516	181000	4799465	4605	4605	4605	4605	0
161	20240516	180900	4799465	4605	4605	4605	4605	0
162	20240516	180800	4799465	4605	4605	4605	4605	0
163	20240516	180700	4799465	4605	4605	4605	4605	0
164	20240516	180600	4799465	4605	4605	4605	4605	0
165	20240516	180500	4799465	4605	4605	4605	4605	0
166	20240516	180400	4799465	4605	4605	4605	4605	0
167	20240516	180300	4799465	4605	4605	4605	4605	0
168	20240516	180200	4799465	4605	4605	4605	4605	0
169	20240516	180100	4799465	4605	4605	4605	4605	0
170	20240516	180000	4799465	4605	4605	4605	4605	0
171	20240516	175900	4799465	4605	4605	4605	4605	0
172	20240516	175800	4799465	4605	4605	4605	4605	0
173	20240516	175700	4799465	4605	4605	4605	4605	0
174	20240516	175600	4799465	4605	4605	4605	4605	0
175	20240516	175500	4799465	4605	4605	4605	4605	0
176	20240516	175400	4799465	4605	4605	4605	4605	0
177	20240516	175300	4799465	4605	4605	4605	4605	0
178	20240516	175200	4799465	4605	4605	4605	4605	0
179	20240516	175100	4799465	4605	4605	4605	4605	0
180	20240516	175000	4799465	4605	4605	4605	4605	0
181	20240516	174900	4799465	4605	4605	4605	4605	0
182	20240516	174800	4799465	4605	4600	4605	4600	40
183	20240516	174700	4799465	4605	4605	4605	4605	0
184	20240516	174600	4799465	4605	4605	4605	4605	0
185	20240516	174500	4799465	4605	4605	4605	4605	0
186	20240516	174400	4799465	4605	4605	4605	4605	0
187	20240516	174300	4799465	4605	4605	4605	4605	0
188	20240516	174200	4799465	4605	4605	4605	4605	0
189	20240516	174100	4799465	4605	4605	4605	4605	0
190	20240516	174000	4799465	4605	4605	4605	4605	0
191	20240516	173900	4799465	4605	4605	4605	4605	0
192	20240516	173800	4799465	4605	4605	4605	4605	0
193	20240516	173700	4799465	4605	4605	4605	4605	0
194	20240516	173600	4799465	4605	4605	4605	4605	0
195	20240516	173500	4799465	4605	4605	4605	4605	0
196	20240516	173400	4799465	4605	4605	4605	4605	0
197	20240516	173300	4799465	4605	4605	4605	4605	0
198	20240516	173200	4799465	4605	4605	4605	4605	0
199	20240516	173100	4799465	4605	4605	4605	4605	0
200	20240516	173000	4799465	4605	4605	4605	4605	0
201	20240516	172900	4799465	4605	4605	4605	4605	0
202	20240516	172800	4799465	4605	4605	4605	4605	0
203	20240516	172700	4799465	4605	4605	4605	4605	0
204	20240516	172600	4799465	4605	4605	4605	4605	0
205	20240516	172500	4799465	4605	4605	4605	4605	0
206	20240516	172400	4799465	4605	4605	4605	4605	0
207	20240516	172300	4799465	4605	4605	4605	4605	0
208	20240516	172200	4799465	4605	4605	4605	4605	0
209	20240516	172100	4799465	4605	4605	4605	4605	0
210	20240516	172000	4799465	4605	4605	4605	4605	0
211	20240516	171900	4799465	4605	4605	4605	4605	0
212	20240516	171800	4799465	4605	4600	4605	4600	40
213	20240516	171700	4799465	4605	4605	4605	4605	0
214	20240516	171600	4799465	4605	4605	4605	4605	0
215	20240516	171500	4799465	4605	4605	4605	4605	0
216	20240516	171400	4799465	4605	4605	4605	4605	0
217	20240516	171300	4799465	4605	4605	4605	4605	0
218	20240516	171200	4799465	4605	4605	4605	4605	0
219	20240516	171100	4799465	4605	4605	4605	4605	0
220	20240516	171000	4799465	4605	4605	4605	4605	0
221	20240516	170900	4799465	4605	4605	4605	4605	0
222	20240516	170800	4799465	4605	4605	4605	4605	0
223	20240516	170700	4799465	4605	4605	4605	4605	0
224	20240516	170600	4799465	4605	4605	4605	4605	0
225	20240516	170500	4799465	4605	4605	4605	4605	0
226	20240516	170400	4799465	4605	4605	4605	4605	0
227	20240516	170300	4799465	4605	4605	4605	4605	0
228	20240516	170200	4799465	4605	4605	4605	4605	0
229	20240516	170100	4799465	4605	4605	4605	4605	0
230	20240516	170000	4799465	4605	4605	4605	4605	0
231	20240516	165900	4799465	4605	4605	4605	4605	0
232	20240516	165800	4799465	4605	4605	4605	4605	0
233	20240516	165700	4799465	4605	4605	4605	4605	0
234	20240516	165600	4799465	4605	4605	4605	4605	0
235	20240516	165500	4799465	4605	4605	4605	4605	0
236	20240516	165400	4799465	4605	4605	4605	4605	0
237	20240516	165300	4799465	4605	4605	4605	4605	0
238	20240516	165200	4799465	4605	4605	4605	4605	0
239	20240516	165100	4799465	4605	4605	4605	4605	0
240	20240516	165000	4799465	4605	4605	4605	4605	0
241	20240516	164900	4799465	4605	4605	4605	4605	0
242	20240516	164800	4799465	4605	4600	4605	4600	40
243	20240516	164700	4799465	4605	4605	4605	4605	0
244	20240516	164600	4799465	4605	4605	4605	4605	0
245	20240516	164500	4799465	4605	4605	4605	4605	0
246	20240516	164400	4799465	4605	4605	4605	4605	0
247	20240516	164300	4799465	4605	4605	4605	4605	0
248	20240516	164200	4799465	4605	4605	4605	4605	0
249	20240516	164100	4799465	4605	4605	4605	4605	0
250	20240516	164000	4799465	4605	4605	4605	4605	0
251	20240516	163900	4799465	4605	4605	4605	4605	0
252	20240516	163800	4799465	4605	4605	4605	4605	0
253	20240516	163700	4799465	4605	4605	4605	4605	0
254	20240516	163600	4799465	4605	4605	4605	4605	0
255	20240516	163500	4799465	4605	4605	4605	4605	0
256	20240516	163400	4799465	4605	4605	4605	4605	0
257	20240516	163300	4799465	4605	4605	4605	4605	0
258	20240516	163200	4799465	4605	4605	4605	4605	0
259	20240516	163100	4799465	4605	4605	4605	4605	0
260	20240516	163000	4799465	4605	4605	4605	4605	0
261	20240516	162900	4799465	4605	4605	4605	4605	0
262	20240516	162800	4799465	4605	4605	4605	4605	0
263	20240516	162700	4799465	4605	4605	4605	4605	0
264	20240516	162600	4799465	4605	4605	4605	4605	0
265	20240516	162500	4799465	4605	4605	4605	4605	0
266	20240516	162400	4799465	4605	4605	4605	4605	0
267	20240516	162300	4799465	4605	4605	4605	4605	0
268	20240516	162200	4799465	4605	4605	4605	4605	0
269	20240516	162100	4799465	4605	4605	4605	4605	0
270	20240516	162000	4799465	4605	4605	4605	4605	0
271	20240516	161900	4799465	4605	4605	4605	4605	0
272	20240516	161800	4799465	4605	4600	4605	4600	40
273	20240516	161700	4799465	4605	4605	4605	4605	0
274	20240516	161600	4799465	4605	4605	4605	4605	0
275	20240516	161500	4799465	4605	4605	4605	4605	0
276	20240516	161400	4799465	4605	4605	4605	4605	0
277	20240516	161300	4799465	4605	4605	4605	4605	0
278	20240516	161200	4799465	4605	4605	4605	4605	0
279	20240516	161100	4799465	4605	4605	4605	4605	0
280	20240516	161000	4799465	4605	4605	4605	4605	0
281	20240516	160900	4799465	4605	4605	4605	4605	0
282	20240516	160800	4799465	4605	4605	4605	4605	0
283	20240516	160700	4799465	4605	4605	4605	4605	0
284	20240516	160600	4799465	4605	4605	4605	4605	0
285	20240516	160500	4799465	4605	4605	4605	4605	0
286	20240516	160400	4799465	4605	4605	4605	4605	0
287	20240516	160300	4799465	4605	4605	4605	4605	0
288	20240516	160200	4799465	4605	4605	4605	4605	0
289	20240516	160100	4799465	4605	4605	4605	4605	0
290	20240516	160000	4799465	4605	4605	4605	4605	0
291	20240516	155900	4799465	4605	4605	4605	4605	0
292	20240516	155800	4799465	4605	4605	4605	4605	0
293	20240516	155700	4799465	4605	4605	4605	4605	0
294	20240516	155600	4799465	4605	4605	4605	4605	0
295	20240516	155500	4799465	4605	4605	4605	4605	0
296	20240516	155400	4799465	4605	4605	4605	4605	0
297	20240516	155300	4799465	4605	4605	4605	4605	0
298	20240516	155200	4799465	4605	4605	4605	4605	0
299	20240516	155100	4799465	4605	4605	4605	4605	0
300	20240516	155000	4799465	4605	4605	4605	4605	0
301	20240516	154900	4799465	4605	4605	4605	4605	0
302	20240516	154800	4799465	4605	4600	4605	4600	40
303	20240516	154700	4799465	4605	4605	4605	4605	0
304	20240516	154600	4799465	4605	4605	4605	4605	0
305	20240516	154500	4799465	4605	4605	4605	4605	0
306	20240516	154400	4799465	4605	4605	4605	4605	0
307	20240516	154300	4799465	4605	4605	4605	4605	0
308	20240516	154200	4799465	4605	4605	4605	4605	0
309	20240516	154100	4799465	4605	4605	4605	4605	0
310	20240516	154000	4799465	4605	4605	4605	4605	0
311	20240516	153900	4799465	4605	4605	4605	4605	0
312	20240516	153800	4799465	4605	4605	4605	4605	0
313	20240516	153700	4799465	4605	4605	4605	4605	0
314	20240516	153600	4799465	4605	4605	4605	4605	0
315	20240516	153500	4799465	4605	4605	4605	4605	0
316	20240516	153400	4799465	4605	4605	4605	4605	0
317	20240516	153300	4799465	4605	4605	4605	4605	0
318	20240516	153200	4799465	4605	4605	4605	4605	0
319	20240516	153100	4799465	4605	4605	4605	4605	0
320	20240516	153000	4799465	4605	4605	4605	4605	0
321	20240516	152900	4799465	4605	4605	4605	4605	0
322	20240516	152800	4799465	4605	4605	4605	4605	0
323	20240516	152700	4799465	4605	4605	4605	4605	0
324	20240516	152600	4799465	4605	4605	4605	4605	0
325	20240516	152500	4799465	4605	4605	4605	4605	0
326	20240516	152400	4799465	4605	4605	4605	4605	0
327	20240516	152300	4799465	4605	4605	4605	4605	0
328	20240516	152200	4799465	4605	4605	4605	4605	0
329	20240516	152100	4799465	4605	4605	4605	4605	0
330	20240516	152000	4799465	4605	4605	4605	4605	0
331	20240516	151900	4799465	4605	4605	4605	4605	0
332	20240516	151800	4799465	4605	4605	4605	4605	0
333	20240516	151700	4799465	4605	4605	4605	4605	0
334	20240516	151600	4799465	4605	4605	4605	4605	0
335	20240516	151500	4799465	4605	4605	4605	4605	0
336	20240516	151400	4799465	4605	4605	4605	4605	0
337	20240516	151300	4799465	4605	4605	4605	4605	0
338	20240516	151200	4799465	4605	4605	4605	4605	0
339	20240516	151100	4799465	4605	4605	4605	4605	0
340	20240516	151000	4799465	4605	4605	4605	4605	0
341	20240516	150900	4799465	4605	4605	4605	4605	0
342	20240516	150800	4799465	4605	4605	4605	4605	0
343	20240516	150700	4799465	4605	4605	4605	4605	0
344	20240516	150600	4799465	4605	4605	4605	4605	0
345	20240516	150500	4799465	4605	4605	4605	4605	0
346	20240516	150400	4799465	4605	4605	4605	4605	0
347	20240516	150300	4799465	4605	4605	4605	4605	0
348	20240516	150200	4799465	4605	4605	4605	4605	0
349	20240516	150100	4799465	4605	4605	4605	4605	0
350	20240516	150000	4799465	4605	4605	4605	4605	0
351	20240516	145900	4799465	4605	4605	4605	4605	0
352	20240516	145800	4799465	4605	4605	4605	4605	0
353	20240516	145700	4799465	4605	4605	4605	4605	0
354	20240516	145600	4799465	4605	4605	4605	4605	0
355	20240516	145500	4799465	4605	4605	4605	4605	0
356	20240516	145400	4799465	4605	4605	4605	4605	0
357	20240516	145300	4799465	4605	4605	4605	4605	0
358	20240516	145200	4799465	4605	4605	4605	4605	0
359	20240516	145100	4799465	4605	4605	4605	4605	0
360	20240516	145000	4799465	4605	4605	4605	4605	0
361	20240516	144900	4799465	4605	4605	4605	4605	0
362	20240516	144800	4799465	4605	4605	4605	4605	0
363	20240516	144700	4799465	4605	4605	4605	4605	0
364	20240516	144600	4799465	4605	4605	4605	4605	0
365	20240516	144500	4799465	4605	4605	4605	4605	0
366	20240516	144400	4799465	4605	4605	4605	4605	0
367	20240516	144300	4799465	4605	4605	4605	4605	0
368	20240516	144200	4799465	4605	4605	4605	4605	0
369	20240516	144100	4799465	4605	4605	4605	4605	0
370	20240516	144000	4799465	4605	4605	4605	4605	0
371	20240516	143900	4799465	4605	4605	4605	4605	0
372	20240516	143800	4799465	4605	4605	4605	4605	0
373	20240516	143700	4799465	4605	4605	4605	4605	0
374	20240516	143600	4799465	4605	4605	4605	4605	0
375	20240516	143500	4799465	4605	4605	4605	4605	0
376	20240516	143400	4799465	4605	4605	4605	4605	0
377	20240516	143300	4799465	4605	4605	4605	4605	0
378	20240516	143200	4799465	4605	4605	4605	4605	0
379	20240516	143100	4799465	4605	4605	4605	4605	0
380	20240516	143000	4799465	4605	4605	4605	4605	0
381	20240516	142900	4799465	4605	4605	4605	4605	0
382	20240516	142800	4799465	4605	4605	4605	4605	0
383	20240516	142700	4799465	4605	4605	4605	4605	0
384	20240516	142600	4799465	4605	4605	4605	4605	0
385	20240516	142500	4799465	4605	4605	4605	4605	0
386	20240516	142400	4799465	4605	4605	4605	4605	0
387	20240516	142300	4799465	4605	4605	4605	4605	0
388	20240516	142200	4799465	4605	4605	4605	4605	0
389	20240516	142100	4799465	4605	4605	4605	4605	0
390	20240516	142000	4799465	4605	4605	4605	4605	0
391	20240516	141900	4799465	4605	4605	4605	4605	0
392	20240516	141800	4799465	4605	4605	4605	4605	0
393	20240516	141700	4799465	4605	4605	4605	4605	0
394	20240516	141600	4799465	4605	4605	4605	4605	0
395	20240516	141500	4799465	4605	4605	4605	4605	0
396	20240516	141400	4799465	4605	4605	4605	4605	0
397	20240516	141300	4799465	4605	4605	4605	4605	0
398	20240516	141200	4799465	4605	4605	4605	4605	0
399	20240516	141100	4799465	4605	4605	4605	4605	0
400	20240516	141000	4799465	4605	4605	4605	4605	0
401	20240516	140900	4799465	4605	4605	4605	4605	0
402	20240516	140800	4799465	4605	4605	4605	4605	0
403	20240516	140700	4799465	4605	4605	4605	4605	0
404	20240516	140600	4799465	4605	4605	4605	4605	0
405	20240516	140500	4799465	4605	4600	4605	4600	40
406	20240516	140400	4615415	4635	4635	4635	4635	0
407	20240516	140300	4615415	4635	4635	4635	4635	0
408	20240516	140200	4615415	4635	4635	4635	4635	0
409	20240516	140100	4615415	4635	4635	4635	4635	0
410	20240516	140000	4615415	4635	4635	4635	4635	0
411	20240516	135900	4615415	4635	4635	4635	4635	0
412	20240516	135800	4615415	4635	4635	4635	4635	0
413	20240516	135700	4615415	4635	4635	4635	4635	0
414	20240516	135600	4615415	4635	4635	4635	4635	0
415	20240516	135500	4615415	4635	4635	4635	4635	0
416	20240516	135400	4615415	4635	4635	4635	4635	0
417	20240516	135300	4615415	4635	4635	4635	4635	0
418	20240516	135200	4615415	4635	4635	4635	4635	0
419	20240516	135100	4615415	4635	4635	4635	4635	0
420	20240516	135000	4615415	4635	4635	4635	4635	0
421	20240516	134900	4615415	4635	4635	4635	4635	0
422	20240516	134800	4615415	4635	4635	4635	4635	0
423	20240516	134700	4615415	4635	4635	4635	4635	0
424	20240516	134600	4615415	4635	4635	4635	4635	0
425	20240516	134500	4615415	4635	4635	4635	4635	0
426	20240516	134400	4615415	4635	4635	4635	4635	0
427	20240516	134300	4615415	4635	4635	4635	4635	0
428	20240516	134200	4615415	4635	4635	4635	4635	0
429	20240516	134100	4615415	4635	4635	4635	4635	0
430	20240516	134000	4615415	4635	4635	4635	4635	0
431	20240516	133900	4615415	4635	4635	4635	4635	0
432	20240516	133800	4615415	4635	4635	4635	4635	0
433	20240516	133700	4615415	4635	4635	4635	4635	0
434	20240516	133600	4615415	4635	4635	4635	4635	0
435	20240516	133500	4615415	4635	4635	4635	4635	0
436	20240516	133400	4615415	4635	4635	4635	4635	0
437	20240516	133300	4615415	4635	4635	4635	4635	0
438	20240516	133200	4615415	4635	4635	4635	4635	0
439	20240516	133100	4615415	4635	4635	4635	4635	0
440	20240516	133000	4615415	4635	4635	4635	4635	0
441	20240516	132900	4615415	4635	4635	4635	4635	0
442	20240516	132800	4615415	4635	4635	4635	4635	0
443	20240516	132700	4615415	4635	4635	4635	4635	0
444	20240516	132600	4615415	4635	4635	4635	4635	0
445	20240516	132500	4615415	4635	4635	4635	4635	0
446	20240516	132400	4615415	4635	4635	4635	4635	0
447	20240516	132300	4615415	4635	4635	4635	4635	0
448	20240516	132200	4615415	4635	4635	4635	4635	0
449	20240516	132100	4615415	4635	4635	4635	4635	0
450	20240516	132000	4615415	4635	4635	4635	4635	0
451	20240516	131900	4615415	4635	4635	4635	4635	0
452	20240516	131800	4615415	4635	4635	4635	4635	0
453	20240516	131700	4615415	4635	4635	4635	4635	0
454	20240516	131600	4615415	4635	4635	4635	4635	0
455	20240516	131500	4615415	4635	4635	4635	4635	0
456	20240516	131400	4615415	4635	4635	4635	4635	0
457	20240516	131300	4615415	4635	4635	4635	4635	0
458	20240516	131200	4615415	4635	4635	4635	4635	0
459	20240516	131100	4615415	4635	4635	4635	4635	0
460	20240516	131000	4615415	4635	4635	4635	4635	0
461	20240516	130900	4615415	4635	4635	4635	4635	0
462	20240516	130800	4615415	4635	4635	4635	4635	0
463	20240516	130700	4615415	4635	4635	4635	4635	0
464	20240516	130600	4615415	4635	4635	4635	4635	0
465	20240516	130500	4615415	4635	4635	4635	4635	0
466	20240516	130400	4615415	4635	4635	4635	4635	0
467	20240516	130300	4615415	4635	4635	4635	4635	0
468	20240516	130200	4615415	4635	4635	4635	4635	0
469	20240516	130100	4615415	4635	4635	4635	4635	0
470	20240516	130000	4615415	4635	4635	4635	4635	0
471	20240516	125900	4615415	4635	4635	4635	4635	0
472	20240516	125800	4615415	4635	4635	4635	4635	0
473	20240516	125700	4615415	4635	4635	4635	4635	0
474	20240516	125600	4615415	4635	4635	4635	4635	0
475	20240516	125500	4615415	4635	4635	4635	4635	0
476	20240516	125400	4615415	4635	4635	4635	4635	0
477	20240516	125300	4615415	4635	4635	4635	4635	0
478	20240516	125200	4615415	4635	4635	4635	4635	0
479	20240516	125100	4615415	4635	4635	4635	4635	0
480	20240516	125000	4615415	4635	4635	4635	4635	0
481	20240516	124900	4615415	4635	4635	4635	4635	0
482	20240516	124800	4615415	4635	4635	4635	4635	0
483	20240516	124700	4615415	4635	4635	4635	4635	0
484	20240516	124600	4615415	4635	4635	4635	4635	0
485	20240516	124500	4615415	4635	4635	4635	4635	0
486	20240516	124400	4615415	4635	4635	4635	4635	0
487	20240516	124300	4615415	4635	4635	4635	4635	0
488	20240516	124200	4615415	4635	4635	4635	4635	0
489	20240516	124100	4615415	4635	4635	4635	4635	0
490	20240516	124000	4615415	4635	4635	4635	4635	0
491	20240516	123900	4615415	4635	4635	4635	4635	0
492	20240516	123800	4615415	4635	4635	4635	4635	0
493	20240516	123700	4615415	4635	4635	4635	4635	0
494	20240516	123600	4615415	4635	4635	4635	4635	0
495	20240516	123500	4615415	4635	4635	4635	4635	0
496	20240516	123400	4615415	4635	4635	4635	4635	1
497	20240516	123300	4610780	4505	4505	4505	4505	0
498	20240516	123200	4610780	4505	4505	4505	4505	0
499	20240516	123100	4610780	4505	4505	4505	4505	0
500	20240516	123000	4610780	4505	4505	4505	4505	0
501	20240516	122900	4610780	4505	4505	4505	4505	0
502	20240516	122800	4610780	4505	4505	4505	4505	0
503	20240516	122700	4610780	4505	4505	4505	4505	0
504	20240516	122600	4610780	4505	4505	4505	4505	0
505	20240516	122500	4610780	4505	4505	4505	4505	0
506	20240516	122400	4610780	4505	4505	4505	4505	0
507	20240516	122300	4610780	4505	4505	4505	4505	0
508	20240516	122200	4610780	4505	4505	4505	4505	0
509	20240516	122100	4610780	4505	4505	4505	4505	0
510	20240516	122000	4610780	4505	4505	4505	4505	0
511	20240516	121900	4610780	4505	4505	4505	4505	0
512	20240516	121800	4610780	4505	4505	4505	4505	0
513	20240516	121700	4610780	4505	4505	4505	4505	0
514	20240516	121600	4610780	4505	4505	4505	4505	0
515	20240516	121500	4610780	4505	4505	4505	4505	0
516	20240516	121400	4610780	4505	4505	4505	4505	0
517	20240516	121300	4610780	4505	4505	4505	4505	0
518	20240516	121200	4610780	4505	4505	4505	4505	0
519	20240516	121100	4610780	4505	4505	4505	4505	0
520	20240516	121000	4610780	4505	4505	4505	4505	30
521	20240516	120900	4475630	4680	4680	4680	4680	0
522	20240516	120800	4475630	4680	4680	4680	4680	0
523	20240516	120700	4475630	4680	4680	4680	4680	0
524	20240516	120600	4475630	4680	4680	4680	4680	0
525	20240516	120500	4475630	4680	4680	4680	4680	0
526	20240516	120400	4475630	4680	4680	4680	4680	0
527	20240516	120300	4475630	4680	4680	4680	4680	0
528	20240516	120200	4475630	4680	4680	4680	4680	0
529	20240516	120100	4475630	4680	4680	4680	4680	0
530	20240516	120000	4475630	4680	4680	4680	4680	0
531	20240516	115900	4475630	4680	4680	4680	4680	0
532	20240516	115800	4475630	4680	4680	4680	4680	0
533	20240516	115700	4475630	4680	4680	4680	4680	0
534	20240516	115600	4475630	4680	4680	4680	4680	0
535	20240516	115500	4475630	4680	4680	4680	4680	0
536	20240516	115400	4475630	4680	4680	4680	4680	0
537	20240516	115300	4475630	4680	4680	4680	4680	0
538	20240516	115200	4475630	4680	4680	4680	4680	0
539	20240516	115100	4475630	4680	4680	4680	4680	0
540	20240516	115000	4475630	4680	4680	4680	4680	0
541	20240516	114900	4475630	4680	4680	4680	4680	0
542	20240516	114800	4475630	4680	4680	4680	4680	0
543	20240516	114700	4475630	4680	4680	4680	4680	0
544	20240516	114600	4475630	4680	4680	4680	4680	0
545	20240516	114500	4475630	4680	4680	4680	4680	0
546	20240516	114400	4475630	4680	4680	4680	4680	0
547	20240516	114300	4475630	4680	4680	4680	4680	0
548	20240516	114200	4475630	4680	4680	4680	4680	0
549	20240516	114100	4475630	4680	4680	4680	4680	0
550	20240516	114000	4475630	4680	4680	4680	4680	0
551	20240516	113900	4475630	4680	4680	4680	4680	0
552	20240516	113800	4475630	4680	4680	4680	4680	0
553	20240516	113700	4475630	4680	4680	4680	4680	0
554	20240516	113600	4475630	4680	4680	4680	4680	0
555	20240516	113500	4475630	4680	4680	4680	4680	0
556	20240516	113400	4475630	4680	4680	4680	4680	0
557	20240516	113300	4475630	4680	4680	4680	4680	0
558	20240516	113200	4475630	4680	4680	4680	4680	0
559	20240516	113100	4475630	4680	4680	4680	4680	0
560	20240516	113000	4475630	4680	4680	4680	4680	0
561	20240516	112900	4475630	4680	4680	4680	4680	0
562	20240516	112800	4475630	4680	4680	4680	4680	0
563	20240516	112700	4475630	4680	4680	4680	4680	0
564	20240516	112600	4475630	4680	4680	4680	4680	0
565	20240516	112500	4475630	4680	4680	4680	4680	0
566	20240516	112400	4475630	4680	4680	4680	4680	0
567	20240516	112300	4475630	4680	4680	4680	4680	0
568	20240516	112200	4475630	4680	4680	4680	4680	0
569	20240516	112100	4475630	4680	4680	4680	4680	0
570	20240516	112000	4475630	4680	4680	4680	4680	0
571	20240516	111900	4475630	4680	4680	4680	4680	0
572	20240516	111800	4475630	4680	4680	4680	4680	0
573	20240516	111700	4475630	4680	4680	4680	4680	0
574	20240516	111600	4475630	4680	4680	4680	4680	0
575	20240516	111500	4475630	4680	4680	4680	4680	0
576	20240516	111400	4475630	4680	4680	4680	4680	0
577	20240516	111300	4475630	4680	4680	4680	4680	0
578	20240516	111200	4475630	4680	4680	4680	4680	0
579	20240516	111100	4475630	4680	4680	4680	4680	0
580	20240516	111000	4475630	4680	4680	4680	4680	0
581	20240516	110900	4475630	4680	4680	4680	4680	0
582	20240516	110800	4475630	4680	4680	4680	4680	0
583	20240516	110700	4475630	4680	4680	4680	4680	0
584	20240516	110600	4475630	4680	4680	4680	4680	0
585	20240516	110500	4475630	4680	4680	4680	4680	0
586	20240516	110400	4475630	4680	4680	4680	4680	0
587	20240516	110300	4475630	4680	4680	4680	4680	0
588	20240516	110200	4475630	4680	4680	4680	4680	0
589	20240516	110100	4475630	4680	4680	4680	4680	0
590	20240516	110000	4475630	4680	4680	4680	4680	0
591	20240516	105900	4475630	4680	4680	4680	4680	0
592	20240516	105800	4475630	4680	4680	4680	4680	0
593	20240516	105700	4475630	4680	4680	4680	4680	0
594	20240516	105600	4475630	4680	4680	4680	4680	0
595	20240516	105500	4475630	4680	4680	4680	4680	0
596	20240516	105400	4475630	4680	4680	4680	4680	0
597	20240516	105300	4475630	4680	4680	4680	4680	0
598	20240516	105200	4475630	4680	4680	4680	4680	0
599	20240516	105100	4475630	4680	4680	4680	4680	0
600	20240516	105000	4475630	4680	4680	4680	4680	0
601	20240516	104900	4475630	4680	4680	4680	4680	0
602	20240516	104800	4475630	4680	4680	4680	4680	0
603	20240516	104700	4475630	4680	4680	4680	4680	0
604	20240516	104600	4475630	4680	4680	4680	4680	0
605	20240516	104500	4475630	4680	4680	4680	4680	0
606	20240516	104400	4475630	4680	4680	4680	4680	0
607	20240516	104300	4475630	4680	4680	4680	4680	0
608	20240516	104200	4475630	4680	4680	4680	4680	0
609	20240516	104100	4475630	4680	4680	4680	4680	0
610	20240516	104000	4475630	4680	4680	4680	4680	0
611	20240516	103900	4475630	4680	4680	4680	4680	0
612	20240516	103800	4475630	4680	4680	4680	4680	0
613	20240516	103700	4475630	4680	4680	4680	4680	0
614	20240516	103600	4475630	4680	4680	4680	4680	0
615	20240516	103500	4475630	4680	4680	4680	4680	0
616	20240516	103400	4475630	4680	4680	4680	4680	0
617	20240516	103300	4475630	4680	4680	4680	4680	0
618	20240516	103200	4475630	4680	4680	4680	4680	0
619	20240516	103100	4475630	4680	4680	4680	4680	0
620	20240516	103000	4475630	4680	4680	4680	4680	1
621	20240516	102900	4470950	4600	4600	4600	4600	0
622	20240516	102800	4470950	4600	4600	4600	4600	0
623	20240516	102700	4470950	4600	4600	4600	4600	370
624	20240516	102600	2768950	4600	4600	4600	4600	0
625	20240516	102500	2768950	4600	4600	4600	4600	0
626	20240516	102400	2768950	4600	4600	4600	4600	0
627	20240516	102300	2768950	4600	4600	4600	4600	0
628	20240516	102200	2768950	4600	4600	4600	4600	0
629	20240516	102100	2768950	4600	4600	4600	4600	0
630	20240516	102000	2768950	4600	4600	4600	4600	0
631	20240516	101900	2768950	4600	4600	4600	4600	0
632	20240516	101800	2768950	4600	4600	4600	4600	50
633	20240516	101700	2538950	4600	4600	4600	4600	0
634	20240516	101600	2538950	4600	4600	4600	4600	0
635	20240516	101500	2538950	4600	4600	4600	4600	0
636	20240516	101400	2538950	4600	4600	4600	4600	0
637	20240516	101300	2538950	4600	4600	4600	4600	0
638	20240516	101200	2538950	4600	4600	4600	4600	0
639	20240516	101100	2538950	4600	4600	4600	4600	0
640	20240516	101000	2538950	4600	4600	4600	4600	0
641	20240516	100900	2538950	4600	4600	4600	4600	0
642	20240516	100800	2538950	4600	4600	4600	4600	0
643	20240516	100700	2538950	4600	4600	4600	4600	0
644	20240516	100600	2538950	4600	4600	4600	4600	0
645	20240516	100500	2538950	4600	4600	4600	4600	0
646	20240516	100400	2538950	4600	4600	4600	4600	12
647	20240516	100300	2483750	4600	4600	4600	4600	0
648	20240516	100200	2483750	4600	4600	4600	4600	0
649	20240516	100100	2483750	4600	4600	4600	4600	0
650	20240516	100000	2483750	4600	4600	4600	4600	0
651	20240516	095900	2483750	4600	4600	4600	4600	0
652	20240516	095800	2483750	4600	4600	4600	4600	0
653	20240516	095700	2483750	4600	4600	4600	4600	0
654	20240516	095600	2483750	4600	4600	4600	4600	488
655	20240516	095500	238950	4600	4600	4600	4600	0
656	20240516	095400	238950	4600	4600	4600	4600	0
657	20240516	095300	238950	4600	4600	4600	4600	0
658	20240516	095200	238950	4600	4600	4600	4600	0
659	20240516	095100	238950	4600	4600	4600	4600	0
660	20240516	095000	238950	4600	4600	4600	4600	0
661	20240516	094900	238950	4600	4600	4600	4600	0
662	20240516	094800	238950	4600	4600	4600	4600	0
663	20240516	094700	238950	4600	4600	4600	4600	0
664	20240516	094600	238950	4600	4600	4600	4600	0
665	20240516	094500	238950	4600	4600	4600	4600	0
666	20240516	094400	238950	4600	4600	4600	4600	0
667	20240516	094300	238950	4600	4600	4600	4600	0
668	20240516	094200	238950	4600	4600	4600	4600	0
669	20240516	094100	238950	4600	4600	4600	4600	0
670	20240516	094000	238950	4600	4600	4600	4600	0
671	20240516	093900	238950	4600	4600	4600	4600	0
672	20240516	093800	238950	4600	4600	4600	4600	0
673	20240516	093700	238950	4600	4600	4600	4600	0
674	20240516	093600	238950	4600	4600	4600	4600	0
675	20240516	093500	238950	4600	4600	4600	4600	0
676	20240516	093400	238950	4600	4600	4600	4600	0
677	20240516	093300	238950	4600	4600	4600	4600	0
678	20240516	093200	238950	4600	4600	4600	4600	0
679	20240516	093100	238950	4600	4600	4600	4600	0
680	20240516	093000	238950	4600	4600	4600	4600	0
681	20240516	092900	238950	4600	4600	4600	4600	0
682	20240516	092800	238950	4600	4600	4600	4600	0
683	20240516	092700	238950	4600	4600	4600	4600	0
684	20240516	092600	238950	4600	4600	4600	4600	0
685	20240516	092500	238950	4600	4600	4600	4600	0
686	20240516	092400	238950	4600	4600	4600	4600	0
687	20240516	092300	238950	4600	4600	4600	4600	0
688	20240516	092200	238950	4600	4600	4600	4600	0
689	20240516	092100	238950	4600	4600	4600	4600	0
690	20240516	092000	238950	4600	4600	4600	4600	0
691	20240516	091900	238950	4600	4600	4600	4600	1
692	20240516	091800	234350	4600	4600	4600	4600	0
693	20240516	091700	234350	4600	4600	4600	4600	0
694	20240516	091600	234350	4600	4600	4600	4600	0
695	20240516	091500	234350	4600	4600	4600	4600	0
696	20240516	091400	234350	4600	4600	4600	4600	0
697	20240516	091300	234350	4600	4600	4600	4600	0
698	20240516	091200	234350	4600	4595	4600	4595	51
699	20240516	091100	0	4635	4635	4635	4635	0
700	20240516	091000	0	4635	4635	4635	4635	0
701	20240516	090900	0	4635	4635	4635	4635	0
702	20240516	090800	0	4635	4635	4635	4635	0
703	20240516	090700	0	4635	4635	4635	4635	0
704	20240516	090600	0	4635	4635	4635	4635	0
705	20240516	090500	0	4635	4635	4635	4635	0
706	20240516	090400	0	4635	4635	4635	4635	0
707	20240516	090300	0	4635	4635	4635	4635	0
708	20240516	090200	0	4635	4635	4635	4635	0
709	20240516	090100	0	4635	4635	4635	4635	0
710	20240516	090000	0	4635	4635	4635	4635	0