KissMeData/434190/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	212700	1934775	4985	4985	4985	4985	1
3	20240522	212600	1934775	4985	4985	4985	4985	0
4	20240522	212500	1934775	4985	4985	4985	4985	0
5	20240522	212400	1934775	4985	4985	4985	4985	0
6	20240522	212300	1934775	4985	4985	4985	4985	0
7	20240522	212200	1934775	4985	4985	4985	4985	0
8	20240522	212100	1934775	4985	4985	4985	4985	0
9	20240522	212000	1934775	4985	4985	4985	4985	0
10	20240522	211900	1934775	4985	4985	4985	4985	0
11	20240522	211800	1934775	4985	4985	4985	4985	0
12	20240522	211700	1934775	4985	4985	4985	4985	0
13	20240522	211600	1934775	4985	4985	4985	4985	0
14	20240522	211500	1934775	4985	4985	4985	4985	0
15	20240522	211400	1934775	4985	4985	4985	4985	0
16	20240522	211300	1934775	4985	4985	4985	4985	0
17	20240522	211200	1934775	4985	4985	4985	4985	0
18	20240522	211100	1934775	4985	4985	4985	4985	0
19	20240522	211000	1934775	4985	4985	4985	4985	0
20	20240522	210900	1934775	4985	4985	4985	4985	0
21	20240522	210800	1934775	4985	4985	4985	4985	0
22	20240522	210700	1934775	4985	4985	4985	4985	0
23	20240522	210600	1934775	4985	4985	4985	4985	0
24	20240522	210500	1934775	4985	4985	4985	4985	0
25	20240522	210400	1934775	4985	4985	4985	4985	0
26	20240522	210300	1934775	4985	4985	4985	4985	0
27	20240522	210200	1934775	4985	4985	4985	4985	0
28	20240522	210100	1934775	4985	4985	4985	4985	0
29	20240522	210000	1934775	4985	4985	4985	4985	0
30	20240522	205900	1934775	4985	4985	4985	4985	0
31	20240522	205800	1934775	4985	4985	4985	4985	0
32	20240522	205700	1934775	4985	4985	4985	4985	1
33	20240522	205600	1934775	4985	4985	4985	4985	0
34	20240522	205500	1934775	4985	4985	4985	4985	0
35	20240522	205400	1934775	4985	4985	4985	4985	0
36	20240522	205300	1934775	4985	4985	4985	4985	0
37	20240522	205200	1934775	4985	4985	4985	4985	0
38	20240522	205100	1934775	4985	4985	4985	4985	0
39	20240522	205000	1934775	4985	4985	4985	4985	0
40	20240522	204900	1934775	4985	4985	4985	4985	0
41	20240522	204800	1934775	4985	4985	4985	4985	0
42	20240522	204700	1934775	4985	4985	4985	4985	0
43	20240522	204600	1934775	4985	4985	4985	4985	0
44	20240522	204500	1934775	4985	4985	4985	4985	0
45	20240522	204400	1934775	4985	4985	4985	4985	0
46	20240522	204300	1934775	4985	4985	4985	4985	0
47	20240522	204200	1934775	4985	4985	4985	4985	0
48	20240522	204100	1934775	4985	4985	4985	4985	0
49	20240522	204000	1934775	4985	4985	4985	4985	0
50	20240522	203900	1934775	4985	4985	4985	4985	0
51	20240522	203800	1934775	4985	4985	4985	4985	0
52	20240522	203700	1934775	4985	4985	4985	4985	0
53	20240522	203600	1934775	4985	4985	4985	4985	0
54	20240522	203500	1934775	4985	4985	4985	4985	0
55	20240522	203400	1934775	4985	4985	4985	4985	0
56	20240522	203300	1934775	4985	4985	4985	4985	0
57	20240522	203200	1934775	4985	4985	4985	4985	0
58	20240522	203100	1934775	4985	4985	4985	4985	0
59	20240522	203000	1934775	4985	4985	4985	4985	0
60	20240522	202900	1934775	4985	4985	4985	4985	0
61	20240522	202800	1934775	4985	4985	4985	4985	0
62	20240522	202700	1934775	4985	4985	4985	4985	1
63	20240522	202600	1934775	4985	4985	4985	4985	0
64	20240522	202500	1934775	4985	4985	4985	4985	0
65	20240522	202400	1934775	4985	4985	4985	4985	0
66	20240522	202300	1934775	4985	4985	4985	4985	0
67	20240522	202200	1934775	4985	4985	4985	4985	0
68	20240522	202100	1934775	4985	4985	4985	4985	0
69	20240522	202000	1934775	4985	4985	4985	4985	0
70	20240522	201900	1934775	4985	4985	4985	4985	0
71	20240522	201800	1934775	4985	4985	4985	4985	0
72	20240522	201700	1934775	4985	4985	4985	4985	0
73	20240522	201600	1934775	4985	4985	4985	4985	0
74	20240522	201500	1934775	4985	4985	4985	4985	0
75	20240522	201400	1934775	4985	4985	4985	4985	0
76	20240522	201300	1934775	4985	4985	4985	4985	0
77	20240522	201200	1934775	4985	4985	4985	4985	0
78	20240522	201100	1934775	4985	4985	4985	4985	0
79	20240522	201000	1934775	4985	4985	4985	4985	0
80	20240522	200900	1934775	4985	4985	4985	4985	0
81	20240522	200800	1934775	4985	4985	4985	4985	0
82	20240522	200700	1934775	4985	4985	4985	4985	0
83	20240522	200600	1934775	4985	4985	4985	4985	0
84	20240522	200500	1934775	4985	4985	4985	4985	0
85	20240522	200400	1934775	4985	4985	4985	4985	0
86	20240522	200300	1934775	4985	4985	4985	4985	0
87	20240522	200200	1934775	4985	4985	4985	4985	0
88	20240522	200100	1934775	4985	4985	4985	4985	0
89	20240522	200000	1934775	4985	4985	4985	4985	0
90	20240522	195900	1934775	4985	4985	4985	4985	0
91	20240522	195800	1934775	4985	4985	4985	4985	0
92	20240522	195700	1934775	4985	4985	4985	4985	1
93	20240522	195600	1934775	4985	4985	4985	4985	0
94	20240522	195500	1934775	4985	4985	4985	4985	0
95	20240522	195400	1934775	4985	4985	4985	4985	0
96	20240522	195300	1934775	4985	4985	4985	4985	0
97	20240522	195200	1934775	4985	4985	4985	4985	0
98	20240522	195100	1934775	4985	4985	4985	4985	0
99	20240522	195000	1934775	4985	4985	4985	4985	0
100	20240522	194900	1934775	4985	4985	4985	4985	0
101	20240522	194800	1934775	4985	4985	4985	4985	0
102	20240522	194700	1934775	4985	4985	4985	4985	0
103	20240522	194600	1934775	4985	4985	4985	4985	0
104	20240522	194500	1934775	4985	4985	4985	4985	0
105	20240522	194400	1934775	4985	4985	4985	4985	0
106	20240522	194300	1934775	4985	4985	4985	4985	0
107	20240522	194200	1934775	4985	4985	4985	4985	0
108	20240522	194100	1934775	4985	4985	4985	4985	0
109	20240522	194000	1934775	4985	4985	4985	4985	0
110	20240522	193900	1934775	4985	4985	4985	4985	0
111	20240522	193800	1934775	4985	4985	4985	4985	0
112	20240522	193700	1934775	4985	4985	4985	4985	0
113	20240522	193600	1934775	4985	4985	4985	4985	0
114	20240522	193500	1934775	4985	4985	4985	4985	0
115	20240522	193400	1934775	4985	4985	4985	4985	0
116	20240522	193300	1934775	4985	4985	4985	4985	0
117	20240522	193200	1934775	4985	4985	4985	4985	0
118	20240522	193100	1934775	4985	4985	4985	4985	0
119	20240522	193000	1934775	4985	4985	4985	4985	0
120	20240522	192900	1934775	4985	4985	4985	4985	0
121	20240522	192800	1934775	4985	4985	4985	4985	0
122	20240522	192700	1934775	4985	4985	4985	4985	1
123	20240522	192600	1934775	4985	4985	4985	4985	0
124	20240522	192500	1934775	4985	4985	4985	4985	0
125	20240522	192400	1934775	4985	4985	4985	4985	0
126	20240522	192300	1934775	4985	4985	4985	4985	0
127	20240522	192200	1934775	4985	4985	4985	4985	0
128	20240522	192100	1934775	4985	4985	4985	4985	0
129	20240522	192000	1934775	4985	4985	4985	4985	0
130	20240522	191900	1934775	4985	4985	4985	4985	0
131	20240522	191800	1934775	4985	4985	4985	4985	0
132	20240522	191700	1934775	4985	4985	4985	4985	0
133	20240522	191600	1934775	4985	4985	4985	4985	0
134	20240522	191500	1934775	4985	4985	4985	4985	0
135	20240522	191400	1934775	4985	4985	4985	4985	0
136	20240522	191300	1934775	4985	4985	4985	4985	0
137	20240522	191200	1934775	4985	4985	4985	4985	0
138	20240522	191100	1934775	4985	4985	4985	4985	0
139	20240522	191000	1934775	4985	4985	4985	4985	0
140	20240522	190900	1934775	4985	4985	4985	4985	0
141	20240522	190800	1934775	4985	4985	4985	4985	0
142	20240522	190700	1934775	4985	4985	4985	4985	0
143	20240522	190600	1934775	4985	4985	4985	4985	0
144	20240522	190500	1934775	4985	4985	4985	4985	0
145	20240522	190400	1934775	4985	4985	4985	4985	0
146	20240522	190300	1934775	4985	4985	4985	4985	0
147	20240522	190200	1934775	4985	4985	4985	4985	0
148	20240522	190100	1934775	4985	4985	4985	4985	0
149	20240522	190000	1934775	4985	4985	4985	4985	0
150	20240522	185900	1934775	4985	4985	4985	4985	0
151	20240522	185800	1934775	4985	4985	4985	4985	0
152	20240522	185700	1934775	4985	4985	4985	4985	1
153	20240522	185600	1934775	4985	4985	4985	4985	0
154	20240522	185500	1934775	4985	4985	4985	4985	0
155	20240522	185400	1934775	4985	4985	4985	4985	0
156	20240522	185300	1934775	4985	4985	4985	4985	0
157	20240522	185200	1934775	4985	4985	4985	4985	0
158	20240522	185100	1934775	4985	4985	4985	4985	0
159	20240522	185000	1934775	4985	4985	4985	4985	0
160	20240522	184900	1934775	4985	4985	4985	4985	0
161	20240522	184800	1934775	4985	4985	4985	4985	0
162	20240522	184700	1934775	4985	4985	4985	4985	0
163	20240522	184600	1934775	4985	4985	4985	4985	0
164	20240522	184500	1934775	4985	4985	4985	4985	0
165	20240522	184400	1934775	4985	4985	4985	4985	0
166	20240522	184300	1934775	4985	4985	4985	4985	0
167	20240522	184200	1934775	4985	4985	4985	4985	0
168	20240522	184100	1934775	4985	4985	4985	4985	0
169	20240522	184000	1934775	4985	4985	4985	4985	0
170	20240522	183900	1934775	4985	4985	4985	4985	0
171	20240522	183800	1934775	4985	4985	4985	4985	0
172	20240522	183700	1934775	4985	4985	4985	4985	0
173	20240522	183600	1934775	4985	4985	4985	4985	0
174	20240522	183500	1934775	4985	4985	4985	4985	0
175	20240522	183400	1934775	4985	4985	4985	4985	0
176	20240522	183300	1934775	4985	4985	4985	4985	0
177	20240522	183200	1934775	4985	4985	4985	4985	0
178	20240522	183100	1934775	4985	4985	4985	4985	0
179	20240522	183000	1934775	4985	4985	4985	4985	0
180	20240522	182900	1934775	4985	4985	4985	4985	0
181	20240522	182800	1934775	4985	4985	4985	4985	0
182	20240522	182700	1934775	4985	4985	4985	4985	1
183	20240522	182600	1934775	4985	4985	4985	4985	0
184	20240522	182500	1934775	4985	4985	4985	4985	0
185	20240522	182400	1934775	4985	4985	4985	4985	0
186	20240522	182300	1934775	4985	4985	4985	4985	0
187	20240522	182200	1934775	4985	4985	4985	4985	0
188	20240522	182100	1934775	4985	4985	4985	4985	0
189	20240522	182000	1934775	4985	4985	4985	4985	0
190	20240522	181900	1934775	4985	4985	4985	4985	0
191	20240522	181800	1934775	4985	4985	4985	4985	0
192	20240522	181700	1934775	4985	4985	4985	4985	0
193	20240522	181600	1934775	4985	4985	4985	4985	0
194	20240522	181500	1934775	4985	4985	4985	4985	0
195	20240522	181400	1934775	4985	4985	4985	4985	0
196	20240522	181300	1934775	4985	4985	4985	4985	0
197	20240522	181200	1934775	4985	4985	4985	4985	0
198	20240522	181100	1934775	4985	4985	4985	4985	0
199	20240522	181000	1934775	4985	4985	4985	4985	0
200	20240522	180900	1934775	4985	4985	4985	4985	0
201	20240522	180800	1934775	4985	4985	4985	4985	0
202	20240522	180700	1934775	4985	4985	4985	4985	0
203	20240522	180600	1934775	4985	4985	4985	4985	0
204	20240522	180500	1934775	4985	4985	4985	4985	0
205	20240522	180400	1934775	4985	4985	4985	4985	0
206	20240522	180300	1934775	4985	4985	4985	4985	0
207	20240522	180200	1934775	4985	4985	4985	4985	0
208	20240522	180100	1934775	4985	4985	4985	4985	0
209	20240522	180000	1934775	4985	4985	4985	4985	0
210	20240522	175900	1934775	4985	4985	4985	4985	0
211	20240522	175800	1934775	4985	4985	4985	4985	0
212	20240522	175700	1934775	4985	4985	4985	4985	1
213	20240522	175600	1934775	4985	4985	4985	4985	0
214	20240522	175500	1934775	4985	4985	4985	4985	0
215	20240522	175400	1934775	4985	4985	4985	4985	0
216	20240522	175300	1934775	4985	4985	4985	4985	0
217	20240522	175200	1934775	4985	4985	4985	4985	0
218	20240522	175100	1934775	4985	4985	4985	4985	0
219	20240522	175000	1934775	4985	4985	4985	4985	0
220	20240522	174900	1934775	4985	4985	4985	4985	0
221	20240522	174800	1934775	4985	4985	4985	4985	0
222	20240522	174700	1934775	4985	4985	4985	4985	0
223	20240522	174600	1934775	4985	4985	4985	4985	0
224	20240522	174500	1934775	4985	4985	4985	4985	0
225	20240522	174400	1934775	4985	4985	4985	4985	0
226	20240522	174300	1934775	4985	4985	4985	4985	0
227	20240522	174200	1934775	4985	4985	4985	4985	0
228	20240522	174100	1934775	4985	4985	4985	4985	0
229	20240522	174000	1934775	4985	4985	4985	4985	0
230	20240522	173900	1934775	4985	4985	4985	4985	0
231	20240522	173800	1934775	4985	4985	4985	4985	0
232	20240522	173700	1934775	4985	4985	4985	4985	0
233	20240522	173600	1934775	4985	4985	4985	4985	0
234	20240522	173500	1934775	4985	4985	4985	4985	0
235	20240522	173400	1934775	4985	4985	4985	4985	0
236	20240522	173300	1934775	4985	4985	4985	4985	0
237	20240522	173200	1934775	4985	4985	4985	4985	0
238	20240522	173100	1934775	4985	4985	4985	4985	0
239	20240522	173000	1934775	4985	4985	4985	4985	0
240	20240522	172900	1934775	4985	4985	4985	4985	0
241	20240522	172800	1934775	4985	4985	4985	4985	0
242	20240522	172700	1934775	4985	4985	4985	4985	1
243	20240522	172600	1934775	4985	4985	4985	4985	0
244	20240522	172500	1934775	4985	4985	4985	4985	0
245	20240522	172400	1934775	4985	4985	4985	4985	0
246	20240522	172300	1934775	4985	4985	4985	4985	0
247	20240522	172200	1934775	4985	4985	4985	4985	0
248	20240522	172100	1934775	4985	4985	4985	4985	0
249	20240522	172000	1934775	4985	4985	4985	4985	0
250	20240522	171900	1934775	4985	4985	4985	4985	0
251	20240522	171800	1934775	4985	4985	4985	4985	0
252	20240522	171700	1934775	4985	4985	4985	4985	0
253	20240522	171600	1934775	4985	4985	4985	4985	0
254	20240522	171500	1934775	4985	4985	4985	4985	0
255	20240522	171400	1934775	4985	4985	4985	4985	0
256	20240522	171300	1934775	4985	4985	4985	4985	0
257	20240522	171200	1934775	4985	4985	4985	4985	0
258	20240522	171100	1934775	4985	4985	4985	4985	0
259	20240522	171000	1934775	4985	4985	4985	4985	0
260	20240522	170900	1934775	4985	4985	4985	4985	0
261	20240522	170800	1934775	4985	4985	4985	4985	0
262	20240522	170700	1934775	4985	4985	4985	4985	0
263	20240522	170600	1934775	4985	4985	4985	4985	0
264	20240522	170500	1934775	4985	4985	4985	4985	0
265	20240522	170400	1934775	4985	4985	4985	4985	0
266	20240522	170300	1934775	4985	4985	4985	4985	0
267	20240522	170200	1934775	4985	4985	4985	4985	0
268	20240522	170100	1934775	4985	4985	4985	4985	0
269	20240522	170000	1934775	4985	4985	4985	4985	0
270	20240522	165900	1934775	4985	4985	4985	4985	0
271	20240522	165800	1934775	4985	4985	4985	4985	0
272	20240522	165700	1934775	4985	4985	4985	4985	1
273	20240522	165600	1934775	4985	4985	4985	4985	0
274	20240522	165500	1934775	4985	4985	4985	4985	0
275	20240522	165400	1934775	4985	4985	4985	4985	0
276	20240522	165300	1934775	4985	4985	4985	4985	0
277	20240522	165200	1934775	4985	4985	4985	4985	0
278	20240522	165100	1934775	4985	4985	4985	4985	0
279	20240522	165000	1934775	4985	4985	4985	4985	0
280	20240522	164900	1934775	4985	4985	4985	4985	0
281	20240522	164800	1934775	4985	4985	4985	4985	0
282	20240522	164700	1934775	4985	4985	4985	4985	0
283	20240522	164600	1934775	4985	4985	4985	4985	0
284	20240522	164500	1934775	4985	4985	4985	4985	0
285	20240522	164400	1934775	4985	4985	4985	4985	0
286	20240522	164300	1934775	4985	4985	4985	4985	0
287	20240522	164200	1934775	4985	4985	4985	4985	0
288	20240522	164100	1934775	4985	4985	4985	4985	0
289	20240522	164000	1934775	4985	4985	4985	4985	0
290	20240522	163900	1934775	4985	4985	4985	4985	0
291	20240522	163800	1934775	4985	4985	4985	4985	0
292	20240522	163700	1934775	4985	4985	4985	4985	0
293	20240522	163600	1934775	4985	4985	4985	4985	0
294	20240522	163500	1934775	4985	4985	4985	4985	0
295	20240522	163400	1934775	4985	4985	4985	4985	0
296	20240522	163300	1934775	4985	4985	4985	4985	0
297	20240522	163200	1934775	4985	4985	4985	4985	0
298	20240522	163100	1934775	4985	4985	4985	4985	0
299	20240522	163000	1934775	4985	4985	4985	4985	0
300	20240522	162900	1934775	4985	4985	4985	4985	0
301	20240522	162800	1934775	4985	4985	4985	4985	0
302	20240522	162700	1934775	4985	4985	4985	4985	1
303	20240522	162600	1934775	4985	4985	4985	4985	0
304	20240522	162500	1934775	4985	4985	4985	4985	0
305	20240522	162400	1934775	4985	4985	4985	4985	0
306	20240522	162300	1934775	4985	4985	4985	4985	0
307	20240522	162200	1934775	4985	4985	4985	4985	0
308	20240522	162100	1934775	4985	4985	4985	4985	0
309	20240522	162000	1934775	4985	4985	4985	4985	0
310	20240522	161900	1934775	4985	4985	4985	4985	0
311	20240522	161800	1934775	4985	4985	4985	4985	0
312	20240522	161700	1934775	4985	4985	4985	4985	0
313	20240522	161600	1934775	4985	4985	4985	4985	0
314	20240522	161500	1934775	4985	4985	4985	4985	0
315	20240522	161400	1934775	4985	4985	4985	4985	0
316	20240522	161300	1934775	4985	4985	4985	4985	0
317	20240522	161200	1934775	4985	4985	4985	4985	0
318	20240522	161100	1934775	4985	4985	4985	4985	0
319	20240522	161000	1934775	4985	4985	4985	4985	0
320	20240522	160900	1934775	4985	4985	4985	4985	0
321	20240522	160800	1934775	4985	4985	4985	4985	0
322	20240522	160700	1934775	4985	4985	4985	4985	0
323	20240522	160600	1934775	4985	4985	4985	4985	0
324	20240522	160500	1934775	4985	4985	4985	4985	0
325	20240522	160400	1934775	4985	4985	4985	4985	0
326	20240522	160300	1934775	4985	4985	4985	4985	0
327	20240522	160200	1934775	4985	4985	4985	4985	0
328	20240522	160100	1934775	4985	4985	4985	4985	0
329	20240522	160000	1934775	4985	4985	4985	4985	0
330	20240522	155900	1934775	4985	4985	4985	4985	0
331	20240522	155800	1934775	4985	4985	4985	4985	0
332	20240522	155700	1934775	4985	4985	4985	4985	1
333	20240522	155600	1934775	4985	4985	4985	4985	0
334	20240522	155500	1934775	4985	4985	4985	4985	0
335	20240522	155400	1934775	4985	4985	4985	4985	0
336	20240522	155300	1934775	4985	4985	4985	4985	0
337	20240522	155200	1934775	4985	4985	4985	4985	0
338	20240522	155100	1934775	4985	4985	4985	4985	0
339	20240522	155000	1934775	4985	4985	4985	4985	0
340	20240522	154900	1934775	4985	4985	4985	4985	0
341	20240522	154800	1934775	4985	4985	4985	4985	0
342	20240522	154700	1934775	4985	4985	4985	4985	0
343	20240522	154600	1934775	4985	4985	4985	4985	0
344	20240522	154500	1934775	4985	4985	4985	4985	0
345	20240522	154400	1934775	4985	4985	4985	4985	0
346	20240522	154300	1934775	4985	4985	4985	4985	0
347	20240522	154200	1934775	4985	4985	4985	4985	0
348	20240522	154100	1934775	4985	4985	4985	4985	0
349	20240522	154000	1934775	4985	4985	4985	4985	0
350	20240522	153900	1934775	4985	4985	4985	4985	0
351	20240522	153800	1934775	4985	4985	4985	4985	0
352	20240522	153700	1934775	4985	4985	4985	4985	0
353	20240522	153600	1934775	4985	4985	4985	4985	0
354	20240522	153500	1934775	4985	4985	4985	4985	0
355	20240522	153400	1934775	4985	4985	4985	4985	0
356	20240522	153300	1934775	4985	4985	4985	4985	0
357	20240522	153200	1934775	4985	4985	4985	4985	0
358	20240522	153100	1934775	4985	4985	4985	4985	0
359	20240522	153000	1934775	4985	4985	4985	4985	0
360	20240522	152900	1934775	4985	4985	4985	4985	0
361	20240522	152800	1934775	4985	4985	4985	4985	0
362	20240522	152700	1934775	4985	4985	4985	4985	0
363	20240522	152600	1934775	4985	4985	4985	4985	0
364	20240522	152500	1934775	4985	4985	4985	4985	0
365	20240522	152400	1934775	4985	4985	4985	4985	0
366	20240522	152300	1934775	4985	4985	4985	4985	0
367	20240522	152200	1934775	4985	4985	4985	4985	0
368	20240522	152100	1934775	4985	4985	4985	4985	0
369	20240522	152000	1934775	4985	4985	4985	4985	0
370	20240522	151900	1934775	4985	4985	4985	4985	0
371	20240522	151800	1934775	4985	4985	4985	4985	0
372	20240522	151700	1934775	4985	4985	4985	4985	0
373	20240522	151600	1934775	4985	4985	4985	4985	0
374	20240522	151500	1934775	4985	4985	4985	4985	0
375	20240522	151400	1934775	4985	4985	4985	4985	0
376	20240522	151300	1934775	4985	4985	4985	4985	0
377	20240522	151200	1934775	4985	4985	4985	4985	0
378	20240522	151100	1934775	4985	4985	4985	4985	0
379	20240522	151000	1934775	4985	4985	4985	4985	0
380	20240522	150900	1934775	4985	4985	4985	4985	0
381	20240522	150800	1934775	4985	4985	4985	4985	0
382	20240522	150700	1934775	4985	4985	4985	4985	0
383	20240522	150600	1934775	4985	4985	4985	4985	0
384	20240522	150500	1934775	4985	4985	4985	4985	0
385	20240522	150400	1934775	4985	4985	4985	4985	0
386	20240522	150300	1934775	4985	4985	4985	4985	0
387	20240522	150200	1934775	4985	4985	4985	4985	0
388	20240522	150100	1934775	4985	4985	4985	4985	0
389	20240522	150000	1934775	4985	4985	4985	4985	0
390	20240522	145900	1934775	4985	4985	4985	4985	0
391	20240522	145800	1934775	4985	4985	4985	4985	0
392	20240522	145700	1934775	4985	4985	4985	4985	0
393	20240522	145600	1934775	4985	4985	4985	4985	0
394	20240522	145500	1934775	4985	4985	4985	4985	0
395	20240522	145400	1934775	4985	4985	4985	4985	0
396	20240522	145300	1934775	4985	4985	4985	4985	0
397	20240522	145200	1934775	4985	4985	4985	4985	0
398	20240522	145100	1934775	4985	4985	4985	4985	0
399	20240522	145000	1934775	4985	4985	4985	4985	0
400	20240522	144900	1934775	4985	4985	4985	4985	0
401	20240522	144800	1934775	4985	4985	4985	4985	0
402	20240522	144700	1934775	4985	4985	4985	4985	0
403	20240522	144600	1934775	4985	4985	4985	4985	0
404	20240522	144500	1934775	4985	4985	4985	4985	0
405	20240522	144400	1934775	4985	4985	4985	4985	0
406	20240522	144300	1934775	4985	4985	4985	4985	0
407	20240522	144200	1934775	4985	4985	4985	4985	0
408	20240522	144100	1934775	4985	4985	4985	4985	0
409	20240522	144000	1934775	4985	4985	4985	4985	1
410	20240522	143900	1929790	4985	4900	4985	4900	85
411	20240522	143800	1510720	4900	4895	4900	4895	100
412	20240522	143700	1021185	4895	4895	4895	4895	0
413	20240522	143600	1021185	4895	4895	4895	4895	0
414	20240522	143500	1021185	4895	4895	4895	4895	0
415	20240522	143400	1021185	4895	4895	4895	4895	0
416	20240522	143300	1021185	4895	4895	4895	4895	0
417	20240522	143200	1021185	4895	4895	4895	4895	0
418	20240522	143100	1021185	4895	4895	4895	4895	0
419	20240522	143000	1021185	4895	4895	4895	4895	0
420	20240522	142900	1021185	4895	4895	4895	4895	0
421	20240522	142800	1021185	4895	4895	4895	4895	0
422	20240522	142700	1021185	4895	4895	4895	4895	0
423	20240522	142600	1021185	4895	4895	4895	4895	0
424	20240522	142500	1021185	4895	4895	4895	4895	0
425	20240522	142400	1021185	4895	4895	4895	4895	0
426	20240522	142300	1021185	4895	4895	4895	4895	0
427	20240522	142200	1021185	4895	4895	4895	4895	0
428	20240522	142100	1021185	4895	4895	4895	4895	0
429	20240522	142000	1021185	4895	4895	4895	4895	0
430	20240522	141900	1021185	4895	4895	4895	4895	0
431	20240522	141800	1021185	4895	4895	4895	4895	0
432	20240522	141700	1021185	4895	4895	4895	4895	0
433	20240522	141600	1021185	4895	4895	4895	4895	0
434	20240522	141500	1021185	4895	4895	4895	4895	0
435	20240522	141400	1021185	4895	4895	4895	4895	0
436	20240522	141300	1021185	4895	4895	4895	4895	0
437	20240522	141200	1021185	4895	4895	4895	4895	0
438	20240522	141100	1021185	4895	4895	4895	4895	0
439	20240522	141000	1021185	4895	4895	4895	4895	0
440	20240522	140900	1021185	4895	4895	4895	4895	0
441	20240522	140800	1021185	4895	4895	4895	4895	0
442	20240522	140700	1021185	4895	4895	4895	4895	0
443	20240522	140600	1021185	4895	4895	4895	4895	0
444	20240522	140500	1021185	4895	4895	4895	4895	0
445	20240522	140400	1021185	4895	4895	4895	4895	0
446	20240522	140300	1021185	4895	4895	4895	4895	0
447	20240522	140200	1021185	4895	4895	4895	4895	0
448	20240522	140100	1021185	4895	4895	4895	4895	0
449	20240522	140000	1021185	4895	4895	4895	4895	0
450	20240522	135900	1021185	4895	4895	4895	4895	0
451	20240522	135800	1021185	4895	4895	4895	4895	0
452	20240522	135700	1021185	4895	4895	4895	4895	0
453	20240522	135600	1021185	4895	4895	4895	4895	0
454	20240522	135500	1021185	4895	4895	4895	4895	0
455	20240522	135400	1021185	4895	4895	4895	4895	0
456	20240522	135300	1021185	4895	4895	4895	4895	0
457	20240522	135200	1021185	4895	4895	4895	4895	0
458	20240522	135100	1021185	4895	4895	4895	4895	0
459	20240522	135000	1021185	4895	4895	4895	4895	0
460	20240522	134900	1021185	4895	4895	4895	4895	0
461	20240522	134800	1021185	4895	4895	4895	4895	0
462	20240522	134700	1021185	4895	4895	4895	4895	0
463	20240522	134600	1021185	4895	4895	4895	4895	0
464	20240522	134500	1021185	4895	4895	4895	4895	1
465	20240522	134400	1016290	4775	4775	4775	4775	0
466	20240522	134300	1016290	4775	4775	4775	4775	1
467	20240522	134200	1011515	4760	4760	4760	4760	0
468	20240522	134100	1011515	4760	4760	4760	4760	0
469	20240522	134000	1011515	4760	4760	4760	4760	0
470	20240522	133900	1011515	4760	4760	4760	4760	0
471	20240522	133800	1011515	4760	4760	4760	4760	0
472	20240522	133700	1011515	4760	4760	4760	4760	0
473	20240522	133600	1011515	4760	4760	4760	4760	0
474	20240522	133500	1011515	4760	4760	4760	4760	0
475	20240522	133400	1011515	4760	4760	4760	4760	0
476	20240522	133300	1011515	4760	4760	4760	4760	0
477	20240522	133200	1011515	4760	4760	4760	4760	0
478	20240522	133100	1011515	4760	4760	4760	4760	0
479	20240522	133000	1011515	4760	4760	4760	4760	0
480	20240522	132900	1011515	4760	4760	4760	4760	0
481	20240522	132800	1011515	4760	4760	4760	4760	0
482	20240522	132700	1011515	4760	4760	4760	4760	0
483	20240522	132600	1011515	4760	4760	4760	4760	0
484	20240522	132500	1011515	4760	4760	4760	4760	0
485	20240522	132400	1011515	4760	4760	4760	4760	0
486	20240522	132300	1011515	4760	4760	4760	4760	0
487	20240522	132200	1011515	4760	4760	4760	4760	0
488	20240522	132100	1011515	4760	4760	4760	4760	0
489	20240522	132000	1011515	4760	4760	4760	4760	0
490	20240522	131900	1011515	4760	4760	4760	4760	0
491	20240522	131800	1011515	4760	4760	4760	4760	0
492	20240522	131700	1011515	4760	4760	4760	4760	0
493	20240522	131600	1011515	4760	4760	4760	4760	0
494	20240522	131500	1011515	4760	4760	4760	4760	0
495	20240522	131400	1011515	4760	4760	4760	4760	0
496	20240522	131300	1011515	4760	4760	4760	4760	0
497	20240522	131200	1011515	4760	4760	4760	4760	0
498	20240522	131100	1011515	4760	4760	4760	4760	0
499	20240522	131000	1011515	4760	4760	4760	4760	0
500	20240522	130900	1011515	4760	4760	4760	4760	0
501	20240522	130800	1011515	4760	4760	4760	4760	0
502	20240522	130700	1011515	4760	4760	4760	4760	0
503	20240522	130600	1011515	4760	4760	4760	4760	0
504	20240522	130500	1011515	4760	4760	4760	4760	0
505	20240522	130400	1011515	4760	4760	4760	4760	0
506	20240522	130300	1011515	4760	4760	4760	4760	0
507	20240522	130200	1011515	4760	4760	4760	4760	0
508	20240522	130100	1011515	4760	4760	4760	4760	0
509	20240522	130000	1011515	4760	4760	4760	4760	0
510	20240522	125900	1011515	4760	4760	4760	4760	0
511	20240522	125800	1011515	4760	4760	4760	4760	0
512	20240522	125700	1011515	4760	4760	4760	4760	0
513	20240522	125600	1011515	4760	4760	4760	4760	0
514	20240522	125500	1011515	4760	4760	4760	4760	0
515	20240522	125400	1011515	4760	4760	4760	4760	0
516	20240522	125300	1011515	4760	4760	4760	4760	0
517	20240522	125200	1011515	4760	4760	4760	4760	0
518	20240522	125100	1011515	4760	4760	4760	4760	0
519	20240522	125000	1011515	4760	4760	4760	4760	0
520	20240522	124900	1011515	4760	4760	4760	4760	0
521	20240522	124800	1011515	4760	4760	4760	4760	0
522	20240522	124700	1011515	4760	4760	4760	4760	0
523	20240522	124600	1011515	4760	4760	4760	4760	0
524	20240522	124500	1011515	4760	4760	4760	4760	0
525	20240522	124400	1011515	4760	4760	4760	4760	0
526	20240522	124300	1011515	4760	4760	4760	4760	0
527	20240522	124200	1011515	4760	4760	4760	4760	0
528	20240522	124100	1011515	4760	4760	4760	4760	0
529	20240522	124000	1011515	4760	4760	4760	4760	0
530	20240522	123900	1011515	4760	4760	4760	4760	0
531	20240522	123800	1011515	4760	4760	4760	4760	0
532	20240522	123700	1011515	4760	4760	4760	4760	0
533	20240522	123600	1011515	4760	4760	4760	4760	3
534	20240522	123500	997235	4990	4990	4990	4990	0
535	20240522	123400	997235	4990	4990	4990	4990	0
536	20240522	123300	997235	4990	4990	4990	4990	0
537	20240522	123200	997235	4990	4990	4990	4990	0
538	20240522	123100	997235	4990	4990	4990	4990	0
539	20240522	123000	997235	4990	4990	4990	4990	0
540	20240522	122900	997235	4990	4990	4990	4990	0
541	20240522	122800	997235	4990	4990	4990	4990	0
542	20240522	122700	997235	4990	4990	4990	4990	0
543	20240522	122600	997235	4990	4990	4990	4990	0
544	20240522	122500	997235	4990	4990	4990	4990	0
545	20240522	122400	997235	4990	4990	4990	4990	10
546	20240522	122300	947335	4995	4995	4995	4995	0
547	20240522	122200	947335	4995	4995	4995	4995	0
548	20240522	122100	947335	4995	4995	4995	4995	0
549	20240522	122000	947335	4995	4995	4995	4995	0
550	20240522	121900	947335	4995	4995	4995	4995	0
551	20240522	121800	947335	4995	4995	4995	4995	0
552	20240522	121700	947335	4995	4995	4995	4995	0
553	20240522	121600	947335	4995	4995	4995	4995	0
554	20240522	121500	947335	4995	4995	4995	4995	0
555	20240522	121400	947335	4995	4995	4995	4995	0
556	20240522	121300	947335	4995	4995	4995	4995	0
557	20240522	121200	947335	4995	4995	4995	4995	0
558	20240522	121100	947335	4995	4995	4995	4995	0
559	20240522	121000	947335	4995	4995	4995	4995	0
560	20240522	120900	947335	4995	4995	4995	4995	0
561	20240522	120800	947335	4995	4995	4995	4995	0
562	20240522	120700	947335	4995	4995	4995	4995	0
563	20240522	120600	947335	4995	4995	4995	4995	0
564	20240522	120500	947335	4995	4995	4995	4995	0
565	20240522	120400	947335	4995	4995	4995	4995	0
566	20240522	120300	947335	4995	4995	4995	4995	0
567	20240522	120200	947335	4995	4995	4995	4995	0
568	20240522	120100	947335	4995	4995	4995	4995	0
569	20240522	120000	947335	4995	4995	4995	4995	0
570	20240522	115900	947335	4995	4995	4995	4995	0
571	20240522	115800	947335	4995	4995	4995	4995	0
572	20240522	115700	947335	4995	4995	4995	4995	0
573	20240522	115600	947335	4995	4995	4995	4995	0
574	20240522	115500	947335	4995	4995	4995	4995	0
575	20240522	115400	947335	4995	4995	4995	4995	0
576	20240522	115300	947335	4995	4995	4995	4995	0
577	20240522	115200	947335	4995	4995	4995	4995	0
578	20240522	115100	947335	4995	4995	4995	4995	0
579	20240522	115000	947335	4995	4995	4995	4995	0
580	20240522	114900	947335	4995	4995	4995	4995	0
581	20240522	114800	947335	4995	4995	4995	4995	0
582	20240522	114700	947335	4995	4995	4995	4995	0
583	20240522	114600	947335	4995	4995	4995	4995	0
584	20240522	114500	947335	4995	4995	4995	4995	0
585	20240522	114400	947335	4995	4995	4995	4995	0
586	20240522	114300	947335	4995	4995	4995	4995	0
587	20240522	114200	947335	4995	4995	4995	4995	0
588	20240522	114100	947335	4995	4995	4995	4995	0
589	20240522	114000	947335	4995	4995	4995	4995	1
590	20240522	113900	942340	5000	5000	5000	5000	0
591	20240522	113800	942340	5000	4900	5000	4900	45
592	20240522	113700	719090	4900	4900	4900	4900	0
593	20240522	113600	719090	4900	4900	4900	4900	0
594	20240522	113500	719090	4900	4900	4900	4900	0
595	20240522	113400	719090	4900	4900	4900	4900	0
596	20240522	113300	719090	4900	4900	4900	4900	0
597	20240522	113200	719090	4900	4900	4900	4900	0
598	20240522	113100	719090	4900	4900	4900	4900	0
599	20240522	113000	719090	4900	4900	4900	4900	0
600	20240522	112900	719090	4900	4900	4900	4900	0
601	20240522	112800	719090	4900	4900	4900	4900	0
602	20240522	112700	719090	4900	4900	4900	4900	0
603	20240522	112600	719090	4900	4900	4900	4900	0
604	20240522	112500	719090	4900	4900	4900	4900	0
605	20240522	112400	719090	4900	4900	4900	4900	0
606	20240522	112300	719090	4900	4900	4900	4900	0
607	20240522	112200	719090	4900	4900	4900	4900	0
608	20240522	112100	719090	4900	4900	4900	4900	0
609	20240522	112000	719090	4900	4900	4900	4900	0
610	20240522	111900	719090	4900	4900	4900	4900	0
611	20240522	111800	719090	4900	4900	4900	4900	0
612	20240522	111700	719090	4900	4900	4900	4900	0
613	20240522	111600	719090	4900	4900	4900	4900	0
614	20240522	111500	719090	4900	4900	4900	4900	0
615	20240522	111400	719090	4900	4900	4900	4900	1
616	20240522	111300	714190	4720	4720	4720	4720	0
617	20240522	111200	714190	4720	4720	4720	4720	0
618	20240522	111100	714190	4720	4720	4720	4720	0
619	20240522	111000	714190	4720	4720	4720	4720	0
620	20240522	110900	714190	4720	4720	4720	4720	0
621	20240522	110800	714190	4720	4720	4720	4720	0
622	20240522	110700	714190	4720	4720	4720	4720	0
623	20240522	110600	714190	4720	4720	4720	4720	0
624	20240522	110500	714190	4720	4720	4720	4720	0
625	20240522	110400	714190	4720	4720	4720	4720	50
626	20240522	110300	478190	4700	4700	4700	4700	0
627	20240522	110200	478190	4700	4700	4700	4700	0
628	20240522	110100	478190	4700	4700	4700	4700	0
629	20240522	110000	478190	4700	4700	4700	4700	0
630	20240522	105900	478190	4700	4700	4700	4700	0
631	20240522	105800	478190	4700	4700	4700	4700	0
632	20240522	105700	478190	4700	4700	4700	4700	0
633	20240522	105600	478190	4700	4700	4700	4700	0
634	20240522	105500	478190	4700	4700	4700	4700	0
635	20240522	105400	478190	4700	4700	4700	4700	0
636	20240522	105300	478190	4700	4700	4700	4700	0
637	20240522	105200	478190	4700	4700	4700	4700	0
638	20240522	105100	478190	4700	4700	4700	4700	0
639	20240522	105000	478190	4700	4700	4700	4700	0
640	20240522	104900	478190	4700	4700	4700	4700	0
641	20240522	104800	478190	4700	4700	4700	4700	0
642	20240522	104700	478190	4700	4700	4700	4700	0
643	20240522	104600	478190	4700	4700	4700	4700	0
644	20240522	104500	478190	4700	4700	4700	4700	0
645	20240522	104400	478190	4700	4700	4700	4700	0
646	20240522	104300	478190	4700	4700	4700	4700	0
647	20240522	104200	478190	4700	4700	4700	4700	0
648	20240522	104100	478190	4700	4700	4700	4700	0
649	20240522	104000	478190	4700	4700	4700	4700	0
650	20240522	103900	478190	4700	4700	4700	4700	0
651	20240522	103800	478190	4700	4700	4700	4700	0
652	20240522	103700	478190	4700	4700	4700	4700	0
653	20240522	103600	478190	4700	4700	4700	4700	0
654	20240522	103500	478190	4700	4700	4700	4700	0
655	20240522	103400	478190	4700	4700	4700	4700	0
656	20240522	103300	478190	4700	4700	4700	4700	0
657	20240522	103200	478190	4700	4700	4700	4700	0
658	20240522	103100	478190	4700	4700	4700	4700	0
659	20240522	103000	478190	4700	4700	4700	4700	0
660	20240522	102900	478190	4700	4700	4700	4700	0
661	20240522	102800	478190	4700	4700	4700	4700	0
662	20240522	102700	478190	4700	4700	4700	4700	0
663	20240522	102600	478190	4700	4700	4700	4700	0
664	20240522	102500	478190	4700	4700	4700	4700	0
665	20240522	102400	478190	4700	4700	4700	4700	0
666	20240522	102300	478190	4700	4700	4700	4700	0
667	20240522	102200	478190	4700	4700	4700	4700	0
668	20240522	102100	478190	4700	4700	4700	4700	0
669	20240522	102000	478190	4700	4700	4700	4700	0
670	20240522	101900	478190	4700	4700	4700	4700	0
671	20240522	101800	478190	4700	4700	4700	4700	0
672	20240522	101700	478190	4700	4700	4700	4700	0
673	20240522	101600	478190	4700	4700	4700	4700	0
674	20240522	101500	478190	4700	4700	4700	4700	0
675	20240522	101400	478190	4700	4700	4700	4700	0
676	20240522	101300	478190	4700	4700	4700	4700	0
677	20240522	101200	478190	4700	4700	4700	4700	0
678	20240522	101100	478190	4700	4700	4700	4700	0
679	20240522	101000	478190	4700	4700	4700	4700	0
680	20240522	100900	478190	4700	4700	4700	4700	0
681	20240522	100800	478190	4700	4700	4700	4700	0
682	20240522	100700	478190	4700	4700	4700	4700	0
683	20240522	100600	478190	4700	4700	4700	4700	0
684	20240522	100500	478190	4700	4700	4700	4700	0
685	20240522	100400	478190	4700	4700	4700	4700	0
686	20240522	100300	478190	4700	4700	4700	4700	0
687	20240522	100200	478190	4700	4700	4700	4700	0
688	20240522	100100	478190	4700	4700	4700	4700	0
689	20240522	100000	478190	4700	4700	4700	4700	0
690	20240522	095900	478190	4700	4700	4700	4700	0
691	20240522	095800	478190	4700	4700	4700	4700	0
692	20240522	095700	478190	4700	4700	4700	4700	0
693	20240522	095600	478190	4700	4700	4700	4700	0
694	20240522	095500	478190	4700	4700	4700	4700	0
695	20240522	095400	478190	4700	4700	4700	4700	0
696	20240522	095300	478190	4700	4700	4700	4700	0
697	20240522	095200	478190	4700	4700	4700	4700	0
698	20240522	095100	478190	4700	4700	4700	4700	0
699	20240522	095000	478190	4700	4700	4700	4700	0
700	20240522	094900	478190	4700	4700	4700	4700	0
701	20240522	094800	478190	4700	4700	4700	4700	0
702	20240522	094700	478190	4700	4700	4700	4700	0
703	20240522	094600	478190	4700	4700	4700	4700	0
704	20240522	094500	478190	4700	4700	4700	4700	0
705	20240522	094400	478190	4700	4700	4700	4700	0
706	20240522	094300	478190	4700	4700	4700	4700	0
707	20240522	094200	478190	4700	4700	4700	4700	0
708	20240522	094100	478190	4700	4700	4700	4700	0
709	20240522	094000	478190	4700	4700	4700	4700	1
710	20240522	093900	473490	4900	4900	4900	4900	5
711	20240522	093800	448990	4900	4900	4900	4900	0
712	20240522	093700	448990	4900	4900	4900	4900	0
713	20240522	093600	448990	4900	4900	4900	4900	0
714	20240522	093500	448990	4900	4900	4900	4900	0
715	20240522	093400	448990	4900	4780	4900	4780	40
716	20240522	093300	255690	4730	4730	4730	4730	0
717	20240522	093200	255690	4730	4730	4730	4730	0
718	20240522	093100	255690	4730	4730	4730	4730	0
719	20240522	093000	255690	4730	4730	4730	4730	0
720	20240522	092900	255690	4730	4730	4730	4730	0
721	20240522	092800	255690	4730	4730	4730	4730	23
722	20240522	092700	146900	4730	4730	4730	4730	0
723	20240522	092600	146900	4730	4730	4730	4730	0
724	20240522	092500	146900	4730	4730	4730	4730	0
725	20240522	092400	146900	4730	4730	4730	4730	29
726	20240522	092300	9730	4730	4730	4730	4730	1
727	20240522	092200	5000	5000	5000	5000	5000	0
728	20240522	092100	5000	5000	5000	5000	5000	0
729	20240522	092000	5000	5000	5000	5000	5000	0
730	20240522	091900	5000	5000	5000	5000	5000	0
731	20240522	091800	5000	5000	5000	5000	5000	0
732	20240522	091700	5000	5000	5000	5000	5000	0
733	20240522	091600	5000	5000	5000	5000	5000	0
734	20240522	091500	5000	5000	5000	5000	5000	0
735	20240522	091400	5000	5000	5000	5000	5000	0
736	20240522	091300	5000	5000	5000	5000	5000	0
737	20240522	091200	5000	5000	5000	5000	5000	0
738	20240522	091100	5000	5000	5000	5000	5000	0
739	20240522	091000	5000	5000	5000	5000	5000	0
740	20240522	090900	5000	5000	5000	5000	5000	0
741	20240522	090800	5000	5000	5000	5000	5000	0
742	20240522	090700	5000	5000	5000	5000	5000	0
743	20240522	090600	5000	5000	5000	5000	5000	0
744	20240522	090500	5000	5000	5000	5000	5000	0
745	20240522	090400	5000	5000	5000	5000	5000	0
746	20240522	090300	5000	5000	5000	5000	5000	0
747	20240522	090200	5000	5000	5000	5000	5000	0
748	20240522	090100	5000	5000	5000	5000	5000	0
749	20240522	090000	5000	5000	5000	5000	5000	1