KissMeData/222110/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	203800	4690560	5600	5600	5600	5600	247
3	20240521	203700	4690560	5600	5600	5600	5600	0
4	20240521	203600	4690560	5600	5600	5600	5600	0
5	20240521	203500	4690560	5600	5600	5600	5600	0
6	20240521	203400	4690560	5600	5600	5600	5600	0
7	20240521	203300	4690560	5600	5600	5600	5600	0
8	20240521	203200	4690560	5600	5600	5600	5600	0
9	20240521	203100	4690560	5600	5600	5600	5600	0
10	20240521	203000	4690560	5600	5600	5600	5600	0
11	20240521	202900	4690560	5600	5600	5600	5600	0
12	20240521	202800	4690560	5600	5600	5600	5600	0
13	20240521	202700	4690560	5600	5600	5600	5600	0
14	20240521	202600	4690560	5600	5600	5600	5600	0
15	20240521	202500	4690560	5600	5600	5600	5600	0
16	20240521	202400	4690560	5600	5600	5600	5600	0
17	20240521	202300	4690560	5600	5600	5600	5600	0
18	20240521	202200	4690560	5600	5600	5600	5600	0
19	20240521	202100	4690560	5600	5600	5600	5600	0
20	20240521	202000	4690560	5600	5600	5600	5600	0
21	20240521	201900	4690560	5600	5600	5600	5600	0
22	20240521	201800	4690560	5600	5600	5600	5600	0
23	20240521	201700	4690560	5600	5600	5600	5600	0
24	20240521	201600	4690560	5600	5600	5600	5600	0
25	20240521	201500	4690560	5600	5600	5600	5600	0
26	20240521	201400	4690560	5600	5600	5600	5600	0
27	20240521	201300	4690560	5600	5600	5600	5600	0
28	20240521	201200	4690560	5600	5600	5600	5600	0
29	20240521	201100	4690560	5600	5600	5600	5600	0
30	20240521	201000	4690560	5600	5600	5600	5600	0
31	20240521	200900	4690560	5600	5600	5600	5600	0
32	20240521	200800	4690560	5600	5600	5600	5600	247
33	20240521	200700	4690560	5600	5600	5600	5600	0
34	20240521	200600	4690560	5600	5600	5600	5600	0
35	20240521	200500	4690560	5600	5600	5600	5600	0
36	20240521	200400	4690560	5600	5600	5600	5600	0
37	20240521	200300	4690560	5600	5600	5600	5600	0
38	20240521	200200	4690560	5600	5600	5600	5600	0
39	20240521	200100	4690560	5600	5600	5600	5600	0
40	20240521	200000	4690560	5600	5600	5600	5600	0
41	20240521	195900	4690560	5600	5600	5600	5600	0
42	20240521	195800	4690560	5600	5600	5600	5600	0
43	20240521	195700	4690560	5600	5600	5600	5600	0
44	20240521	195600	4690560	5600	5600	5600	5600	0
45	20240521	195500	4690560	5600	5600	5600	5600	0
46	20240521	195400	4690560	5600	5600	5600	5600	0
47	20240521	195300	4690560	5600	5600	5600	5600	0
48	20240521	195200	4690560	5600	5600	5600	5600	0
49	20240521	195100	4690560	5600	5600	5600	5600	0
50	20240521	195000	4690560	5600	5600	5600	5600	0
51	20240521	194900	4690560	5600	5600	5600	5600	0
52	20240521	194800	4690560	5600	5600	5600	5600	0
53	20240521	194700	4690560	5600	5600	5600	5600	0
54	20240521	194600	4690560	5600	5600	5600	5600	0
55	20240521	194500	4690560	5600	5600	5600	5600	0
56	20240521	194400	4690560	5600	5600	5600	5600	0
57	20240521	194300	4690560	5600	5600	5600	5600	0
58	20240521	194200	4690560	5600	5600	5600	5600	0
59	20240521	194100	4690560	5600	5600	5600	5600	0
60	20240521	194000	4690560	5600	5600	5600	5600	0
61	20240521	193900	4690560	5600	5600	5600	5600	0
62	20240521	193800	4690560	5600	5600	5600	5600	247
63	20240521	193700	4690560	5600	5600	5600	5600	0
64	20240521	193600	4690560	5600	5600	5600	5600	0
65	20240521	193500	4690560	5600	5600	5600	5600	0
66	20240521	193400	4690560	5600	5600	5600	5600	0
67	20240521	193300	4690560	5600	5600	5600	5600	0
68	20240521	193200	4690560	5600	5600	5600	5600	0
69	20240521	193100	4690560	5600	5600	5600	5600	0
70	20240521	193000	4690560	5600	5600	5600	5600	0
71	20240521	192900	4690560	5600	5600	5600	5600	0
72	20240521	192800	4690560	5600	5600	5600	5600	0
73	20240521	192700	4690560	5600	5600	5600	5600	0
74	20240521	192600	4690560	5600	5600	5600	5600	0
75	20240521	192500	4690560	5600	5600	5600	5600	0
76	20240521	192400	4690560	5600	5600	5600	5600	0
77	20240521	192300	4690560	5600	5600	5600	5600	0
78	20240521	192200	4690560	5600	5600	5600	5600	0
79	20240521	192100	4690560	5600	5600	5600	5600	0
80	20240521	192000	4690560	5600	5600	5600	5600	0
81	20240521	191900	4690560	5600	5600	5600	5600	0
82	20240521	191800	4690560	5600	5600	5600	5600	0
83	20240521	191700	4690560	5600	5600	5600	5600	0
84	20240521	191600	4690560	5600	5600	5600	5600	0
85	20240521	191500	4690560	5600	5600	5600	5600	0
86	20240521	191400	4690560	5600	5600	5600	5600	0
87	20240521	191300	4690560	5600	5600	5600	5600	0
88	20240521	191200	4690560	5600	5600	5600	5600	0
89	20240521	191100	4690560	5600	5600	5600	5600	0
90	20240521	191000	4690560	5600	5600	5600	5600	0
91	20240521	190900	4690560	5600	5600	5600	5600	0
92	20240521	190800	4690560	5600	5600	5600	5600	247
93	20240521	190700	4690560	5600	5600	5600	5600	0
94	20240521	190600	4690560	5600	5600	5600	5600	0
95	20240521	190500	4690560	5600	5600	5600	5600	0
96	20240521	190400	4690560	5600	5600	5600	5600	0
97	20240521	190300	4690560	5600	5600	5600	5600	0
98	20240521	190200	4690560	5600	5600	5600	5600	0
99	20240521	190100	4690560	5600	5600	5600	5600	0
100	20240521	190000	4690560	5600	5600	5600	5600	0
101	20240521	185900	4690560	5600	5600	5600	5600	0
102	20240521	185800	4690560	5600	5600	5600	5600	0
103	20240521	185700	4690560	5600	5600	5600	5600	0
104	20240521	185600	4690560	5600	5600	5600	5600	0
105	20240521	185500	4690560	5600	5600	5600	5600	0
106	20240521	185400	4690560	5600	5600	5600	5600	0
107	20240521	185300	4690560	5600	5600	5600	5600	0
108	20240521	185200	4690560	5600	5600	5600	5600	0
109	20240521	185100	4690560	5600	5600	5600	5600	0
110	20240521	185000	4690560	5600	5600	5600	5600	0
111	20240521	184900	4690560	5600	5600	5600	5600	0
112	20240521	184800	4690560	5600	5600	5600	5600	0
113	20240521	184700	4690560	5600	5600	5600	5600	0
114	20240521	184600	4690560	5600	5600	5600	5600	0
115	20240521	184500	4690560	5600	5600	5600	5600	0
116	20240521	184400	4690560	5600	5600	5600	5600	0
117	20240521	184300	4690560	5600	5600	5600	5600	0
118	20240521	184200	4690560	5600	5600	5600	5600	0
119	20240521	184100	4690560	5600	5600	5600	5600	0
120	20240521	184000	4690560	5600	5600	5600	5600	0
121	20240521	183900	4690560	5600	5600	5600	5600	0
122	20240521	183800	4690560	5600	5600	5600	5600	247
123	20240521	183700	4690560	5600	5600	5600	5600	0
124	20240521	183600	4690560	5600	5600	5600	5600	0
125	20240521	183500	4690560	5600	5600	5600	5600	0
126	20240521	183400	4690560	5600	5600	5600	5600	0
127	20240521	183300	4690560	5600	5600	5600	5600	0
128	20240521	183200	4690560	5600	5600	5600	5600	0
129	20240521	183100	4690560	5600	5600	5600	5600	0
130	20240521	183000	4690560	5600	5600	5600	5600	0
131	20240521	182900	4690560	5600	5600	5600	5600	0
132	20240521	182800	4690560	5600	5600	5600	5600	0
133	20240521	182700	4690560	5600	5600	5600	5600	0
134	20240521	182600	4690560	5600	5600	5600	5600	0
135	20240521	182500	4690560	5600	5600	5600	5600	0
136	20240521	182400	4690560	5600	5600	5600	5600	0
137	20240521	182300	4690560	5600	5600	5600	5600	0
138	20240521	182200	4690560	5600	5600	5600	5600	0
139	20240521	182100	4690560	5600	5600	5600	5600	0
140	20240521	182000	4690560	5600	5600	5600	5600	0
141	20240521	181900	4690560	5600	5600	5600	5600	0
142	20240521	181800	4690560	5600	5600	5600	5600	0
143	20240521	181700	4690560	5600	5600	5600	5600	0
144	20240521	181600	4690560	5600	5600	5600	5600	0
145	20240521	181500	4690560	5600	5600	5600	5600	0
146	20240521	181400	4690560	5600	5600	5600	5600	0
147	20240521	181300	4690560	5600	5600	5600	5600	0
148	20240521	181200	4690560	5600	5600	5600	5600	0
149	20240521	181100	4690560	5600	5600	5600	5600	0
150	20240521	181000	4690560	5600	5600	5600	5600	0
151	20240521	180900	4690560	5600	5600	5600	5600	0
152	20240521	180800	4690560	5600	5600	5600	5600	247
153	20240521	180700	4690560	5600	5600	5600	5600	0
154	20240521	180600	4690560	5600	5600	5600	5600	0
155	20240521	180500	4690560	5600	5600	5600	5600	0
156	20240521	180400	4690560	5600	5600	5600	5600	0
157	20240521	180300	4690560	5600	5600	5600	5600	0
158	20240521	180200	4690560	5600	5600	5600	5600	0
159	20240521	180100	4690560	5600	5600	5600	5600	0
160	20240521	180000	4690560	5600	5600	5600	5600	0
161	20240521	175900	4690560	5600	5600	5600	5600	0
162	20240521	175800	4690560	5600	5600	5600	5600	0
163	20240521	175700	4690560	5600	5600	5600	5600	0
164	20240521	175600	4690560	5600	5600	5600	5600	0
165	20240521	175500	4690560	5600	5600	5600	5600	0
166	20240521	175400	4690560	5600	5600	5600	5600	0
167	20240521	175300	4690560	5600	5600	5600	5600	0
168	20240521	175200	4690560	5600	5600	5600	5600	0
169	20240521	175100	4690560	5600	5600	5600	5600	0
170	20240521	175000	4690560	5600	5600	5600	5600	0
171	20240521	174900	4690560	5600	5600	5600	5600	0
172	20240521	174800	4690560	5600	5600	5600	5600	0
173	20240521	174700	4690560	5600	5600	5600	5600	0
174	20240521	174600	4690560	5600	5600	5600	5600	0
175	20240521	174500	4690560	5600	5600	5600	5600	0
176	20240521	174400	4690560	5600	5600	5600	5600	0
177	20240521	174300	4690560	5600	5600	5600	5600	0
178	20240521	174200	4690560	5600	5600	5600	5600	0
179	20240521	174100	4690560	5600	5600	5600	5600	0
180	20240521	174000	4690560	5600	5600	5600	5600	0
181	20240521	173900	4690560	5600	5600	5600	5600	0
182	20240521	173800	4690560	5600	5600	5600	5600	247
183	20240521	173700	4690560	5600	5600	5600	5600	0
184	20240521	173600	4690560	5600	5600	5600	5600	0
185	20240521	173500	4690560	5600	5600	5600	5600	0
186	20240521	173400	4690560	5600	5600	5600	5600	0
187	20240521	173300	4690560	5600	5600	5600	5600	0
188	20240521	173200	4690560	5600	5600	5600	5600	0
189	20240521	173100	4690560	5600	5600	5600	5600	0
190	20240521	173000	4690560	5600	5600	5600	5600	0
191	20240521	172900	4690560	5600	5600	5600	5600	0
192	20240521	172800	4690560	5600	5600	5600	5600	0
193	20240521	172700	4690560	5600	5600	5600	5600	0
194	20240521	172600	4690560	5600	5600	5600	5600	0
195	20240521	172500	4690560	5600	5600	5600	5600	0
196	20240521	172400	4690560	5600	5600	5600	5600	0
197	20240521	172300	4690560	5600	5600	5600	5600	0
198	20240521	172200	4690560	5600	5600	5600	5600	0
199	20240521	172100	4690560	5600	5600	5600	5600	0
200	20240521	172000	4690560	5600	5600	5600	5600	0
201	20240521	171900	4690560	5600	5600	5600	5600	0
202	20240521	171800	4690560	5600	5600	5600	5600	0
203	20240521	171700	4690560	5600	5600	5600	5600	0
204	20240521	171600	4690560	5600	5600	5600	5600	0
205	20240521	171500	4690560	5600	5600	5600	5600	0
206	20240521	171400	4690560	5600	5600	5600	5600	0
207	20240521	171300	4690560	5600	5600	5600	5600	0
208	20240521	171200	4690560	5600	5600	5600	5600	0
209	20240521	171100	4690560	5600	5600	5600	5600	0
210	20240521	171000	4690560	5600	5600	5600	5600	0
211	20240521	170900	4690560	5600	5600	5600	5600	0
212	20240521	170800	4690560	5600	5600	5600	5600	247
213	20240521	170700	4690560	5600	5600	5600	5600	0
214	20240521	170600	4690560	5600	5600	5600	5600	0
215	20240521	170500	4690560	5600	5600	5600	5600	0
216	20240521	170400	4690560	5600	5600	5600	5600	0
217	20240521	170300	4690560	5600	5600	5600	5600	0
218	20240521	170200	4690560	5600	5600	5600	5600	0
219	20240521	170100	4690560	5600	5600	5600	5600	0
220	20240521	170000	4690560	5600	5600	5600	5600	0
221	20240521	165900	4690560	5600	5600	5600	5600	0
222	20240521	165800	4690560	5600	5600	5600	5600	0
223	20240521	165700	4690560	5600	5600	5600	5600	0
224	20240521	165600	4690560	5600	5600	5600	5600	0
225	20240521	165500	4690560	5600	5600	5600	5600	0
226	20240521	165400	4690560	5600	5600	5600	5600	0
227	20240521	165300	4690560	5600	5600	5600	5600	0
228	20240521	165200	4690560	5600	5600	5600	5600	0
229	20240521	165100	4690560	5600	5600	5600	5600	0
230	20240521	165000	4690560	5600	5600	5600	5600	0
231	20240521	164900	4690560	5600	5600	5600	5600	0
232	20240521	164800	4690560	5600	5600	5600	5600	0
233	20240521	164700	4690560	5600	5600	5600	5600	0
234	20240521	164600	4690560	5600	5600	5600	5600	0
235	20240521	164500	4690560	5600	5600	5600	5600	0
236	20240521	164400	4690560	5600	5600	5600	5600	0
237	20240521	164300	4690560	5600	5600	5600	5600	0
238	20240521	164200	4690560	5600	5600	5600	5600	0
239	20240521	164100	4690560	5600	5600	5600	5600	0
240	20240521	164000	4690560	5600	5600	5600	5600	0
241	20240521	163900	4690560	5600	5600	5600	5600	0
242	20240521	163800	4690560	5600	5600	5600	5600	247
243	20240521	163700	4690560	5600	5600	5600	5600	0
244	20240521	163600	4690560	5600	5600	5600	5600	0
245	20240521	163500	4690560	5600	5600	5600	5600	0
246	20240521	163400	4690560	5600	5600	5600	5600	0
247	20240521	163300	4690560	5600	5600	5600	5600	0
248	20240521	163200	4690560	5600	5600	5600	5600	0
249	20240521	163100	4690560	5600	5600	5600	5600	0
250	20240521	163000	4690560	5600	5600	5600	5600	0
251	20240521	162900	4690560	5600	5600	5600	5600	0
252	20240521	162800	4690560	5600	5600	5600	5600	0
253	20240521	162700	4690560	5600	5600	5600	5600	0
254	20240521	162600	4690560	5600	5600	5600	5600	0
255	20240521	162500	4690560	5600	5600	5600	5600	0
256	20240521	162400	4690560	5600	5600	5600	5600	0
257	20240521	162300	4690560	5600	5600	5600	5600	0
258	20240521	162200	4690560	5600	5600	5600	5600	0
259	20240521	162100	4690560	5600	5600	5600	5600	0
260	20240521	162000	4690560	5600	5600	5600	5600	0
261	20240521	161900	4690560	5600	5600	5600	5600	0
262	20240521	161800	4690560	5600	5600	5600	5600	0
263	20240521	161700	4690560	5600	5600	5600	5600	0
264	20240521	161600	4690560	5600	5600	5600	5600	0
265	20240521	161500	4690560	5600	5600	5600	5600	0
266	20240521	161400	4690560	5600	5600	5600	5600	0
267	20240521	161300	4690560	5600	5600	5600	5600	0
268	20240521	161200	4690560	5600	5600	5600	5600	0
269	20240521	161100	4690560	5600	5600	5600	5600	0
270	20240521	161000	4690560	5600	5600	5600	5600	0
271	20240521	160900	4690560	5600	5600	5600	5600	0
272	20240521	160800	4690560	5600	5600	5600	5600	247
273	20240521	160700	4690560	5600	5600	5600	5600	0
274	20240521	160600	4690560	5600	5600	5600	5600	0
275	20240521	160500	4690560	5600	5600	5600	5600	0
276	20240521	160400	4690560	5600	5600	5600	5600	0
277	20240521	160300	4690560	5600	5600	5600	5600	0
278	20240521	160200	4690560	5600	5600	5600	5600	0
279	20240521	160100	4690560	5600	5600	5600	5600	0
280	20240521	160000	4690560	5600	5600	5600	5600	0
281	20240521	155900	4690560	5600	5600	5600	5600	0
282	20240521	155800	4690560	5600	5600	5600	5600	0
283	20240521	155700	4690560	5600	5600	5600	5600	0
284	20240521	155600	4690560	5600	5600	5600	5600	0
285	20240521	155500	4690560	5600	5600	5600	5600	0
286	20240521	155400	4690560	5600	5600	5600	5600	0
287	20240521	155300	4690560	5600	5600	5600	5600	0
288	20240521	155200	4690560	5600	5600	5600	5600	0
289	20240521	155100	4690560	5600	5600	5600	5600	0
290	20240521	155000	4690560	5600	5600	5600	5600	0
291	20240521	154900	4690560	5600	5600	5600	5600	0
292	20240521	154800	4690560	5600	5600	5600	5600	0
293	20240521	154700	4690560	5600	5600	5600	5600	0
294	20240521	154600	4690560	5600	5600	5600	5600	0
295	20240521	154500	4690560	5600	5600	5600	5600	0
296	20240521	154400	4690560	5600	5600	5600	5600	0
297	20240521	154300	4690560	5600	5600	5600	5600	0
298	20240521	154200	4690560	5600	5600	5600	5600	0
299	20240521	154100	4690560	5600	5600	5600	5600	0
300	20240521	154000	4690560	5600	5600	5600	5600	0
301	20240521	153900	4690560	5600	5600	5600	5600	0
302	20240521	153800	4690560	5600	5600	5600	5600	247
303	20240521	153700	4690560	5600	5600	5600	5600	0
304	20240521	153600	4690560	5600	5600	5600	5600	0
305	20240521	153500	4690560	5600	5600	5600	5600	0
306	20240521	153400	4690560	5600	5600	5600	5600	0
307	20240521	153300	4690560	5600	5600	5600	5600	0
308	20240521	153200	4690560	5600	5600	5600	5600	0
309	20240521	153100	4690560	5600	5600	5600	5600	0
310	20240521	153000	4690560	5600	5600	5600	5600	247
311	20240521	152900	3307360	5620	5620	5620	5620	0
312	20240521	152800	3307360	5620	5620	5620	5620	0
313	20240521	152700	3307360	5620	5620	5620	5620	0
314	20240521	152600	3307360	5620	5620	5620	5620	0
315	20240521	152500	3307360	5620	5620	5620	5620	0
316	20240521	152400	3307360	5620	5620	5620	5620	0
317	20240521	152300	3307360	5620	5620	5620	5620	0
318	20240521	152200	3307360	5620	5620	5620	5620	0
319	20240521	152100	3307360	5620	5620	5620	5620	0
320	20240521	152000	3307360	5620	5620	5620	5620	0
321	20240521	151900	3307360	5620	5620	5620	5620	1
322	20240521	151800	3301740	5620	5620	5620	5620	3
323	20240521	151700	3284880	5620	5620	5620	5620	0
324	20240521	151600	3284880	5620	5620	5620	5620	0
325	20240521	151500	3284880	5620	5620	5620	5620	0
326	20240521	151400	3284880	5620	5620	5620	5620	24
327	20240521	151300	3150000	5620	5620	5620	5620	0
328	20240521	151200	3150000	5620	5620	5620	5620	0
329	20240521	151100	3150000	5620	5620	5620	5620	0
330	20240521	151000	3150000	5620	5620	5620	5620	0
331	20240521	150900	3150000	5620	5620	5620	5620	0
332	20240521	150800	3150000	5620	5620	5620	5620	4
333	20240521	150700	3127520	5620	5620	5620	5620	0
334	20240521	150600	3127520	5620	5620	5620	5620	0
335	20240521	150500	3127520	5620	5620	5620	5620	0
336	20240521	150400	3127520	5620	5620	5620	5620	0
337	20240521	150300	3127520	5620	5620	5620	5620	0
338	20240521	150200	3127520	5620	5620	5620	5620	4
339	20240521	150100	3105040	5620	5620	5620	5620	0
340	20240521	150000	3105040	5620	5620	5620	5620	0
341	20240521	145900	3105040	5620	5620	5620	5620	0
342	20240521	145800	3105040	5620	5620	5620	5620	0
343	20240521	145700	3105040	5620	5620	5620	5620	51
344	20240521	145600	2818420	5620	5620	5620	5620	7
345	20240521	145500	2779080	5620	5620	5620	5620	72
346	20240521	145400	2374440	5620	5620	5620	5620	83
347	20240521	145300	1907980	5630	5630	5630	5630	0
348	20240521	145200	1907980	5630	5630	5630	5630	0
349	20240521	145100	1907980	5630	5630	5630	5630	0
350	20240521	145000	1907980	5630	5630	5630	5630	0
351	20240521	144900	1907980	5630	5630	5630	5630	0
352	20240521	144800	1907980	5630	5630	5630	5630	0
353	20240521	144700	1907980	5630	5630	5630	5630	0
354	20240521	144600	1907980	5630	5630	5630	5630	0
355	20240521	144500	1907980	5630	5630	5630	5630	0
356	20240521	144400	1907980	5630	5630	5630	5630	2
357	20240521	144300	1896720	5630	5630	5630	5630	16
358	20240521	144200	1806640	5630	5630	5630	5630	49
359	20240521	144100	1530770	5640	5640	5640	5640	0
360	20240521	144000	1530770	5640	5640	5640	5640	0
361	20240521	143900	1530770	5640	5640	5640	5640	0
362	20240521	143800	1530770	5640	5640	5640	5640	0
363	20240521	143700	1530770	5640	5640	5640	5640	1
364	20240521	143600	1525130	5640	5640	5640	5640	0
365	20240521	143500	1525130	5640	5640	5640	5640	0
366	20240521	143400	1525130	5640	5640	5640	5640	0
367	20240521	143300	1525130	5640	5640	5640	5640	0
368	20240521	143200	1525130	5640	5640	5640	5640	0
369	20240521	143100	1525130	5640	5640	5640	5640	0
370	20240521	143000	1525130	5640	5640	5640	5640	0
371	20240521	142900	1525130	5640	5640	5640	5640	0
372	20240521	142800	1525130	5640	5640	5640	5640	1
373	20240521	142700	1519490	5620	5620	5620	5620	0
374	20240521	142600	1519490	5620	5620	5620	5620	15
375	20240521	142500	1435190	5630	5630	5630	5630	20
376	20240521	142400	1322590	5640	5640	5640	5640	0
377	20240521	142300	1322590	5640	5640	5640	5640	0
378	20240521	142200	1322590	5640	5640	5640	5640	0
379	20240521	142100	1322590	5640	5640	5640	5640	9
380	20240521	142000	1271830	5650	5650	5650	5650	0
381	20240521	141900	1271830	5650	5650	5650	5650	0
382	20240521	141800	1271830	5650	5650	5650	5650	0
383	20240521	141700	1271830	5650	5650	5650	5650	0
384	20240521	141600	1271830	5650	5650	5650	5650	0
385	20240521	141500	1271830	5650	5650	5650	5650	0
386	20240521	141400	1271830	5650	5650	5650	5650	0
387	20240521	141300	1271830	5650	5650	5650	5650	0
388	20240521	141200	1271830	5650	5650	5650	5650	0
389	20240521	141100	1271830	5650	5650	5650	5650	0
390	20240521	141000	1271830	5650	5650	5650	5650	0
391	20240521	140900	1271830	5650	5650	5650	5650	0
392	20240521	140800	1271830	5650	5650	5650	5650	0
393	20240521	140700	1271830	5650	5650	5650	5650	0
394	20240521	140600	1271830	5650	5650	5650	5650	0
395	20240521	140500	1271830	5650	5650	5650	5650	0
396	20240521	140400	1271830	5650	5650	5650	5650	0
397	20240521	140300	1271830	5650	5650	5650	5650	0
398	20240521	140200	1271830	5650	5650	5650	5650	0
399	20240521	140100	1271830	5650	5650	5650	5650	0
400	20240521	140000	1271830	5650	5650	5650	5650	0
401	20240521	135900	1271830	5650	5650	5650	5650	0
402	20240521	135800	1271830	5650	5650	5650	5650	0
403	20240521	135700	1271830	5650	5650	5650	5650	0
404	20240521	135600	1271830	5650	5650	5650	5650	0
405	20240521	135500	1271830	5650	5650	5650	5650	0
406	20240521	135400	1271830	5650	5650	5650	5650	0
407	20240521	135300	1271830	5650	5650	5650	5650	0
408	20240521	135200	1271830	5650	5650	5650	5650	0
409	20240521	135100	1271830	5650	5650	5650	5650	0
410	20240521	135000	1271830	5650	5650	5650	5650	0
411	20240521	134900	1271830	5650	5650	5650	5650	0
412	20240521	134800	1271830	5650	5650	5650	5650	0
413	20240521	134700	1271830	5650	5650	5650	5650	0
414	20240521	134600	1271830	5650	5650	5650	5650	0
415	20240521	134500	1271830	5650	5650	5650	5650	0
416	20240521	134400	1271830	5650	5650	5650	5650	1
417	20240521	134300	1266180	5650	5650	5650	5650	0
418	20240521	134200	1266180	5650	5650	5650	5650	0
419	20240521	134100	1266180	5650	5650	5650	5650	0
420	20240521	134000	1266180	5650	5650	5650	5650	0
421	20240521	133900	1266180	5650	5650	5650	5650	0
422	20240521	133800	1266180	5650	5650	5650	5650	0
423	20240521	133700	1266180	5650	5650	5650	5650	0
424	20240521	133600	1266180	5650	5650	5650	5650	0
425	20240521	133500	1266180	5650	5650	5650	5650	0
426	20240521	133400	1266180	5650	5650	5650	5650	0
427	20240521	133300	1266180	5650	5650	5650	5650	0
428	20240521	133200	1266180	5650	5650	5650	5650	0
429	20240521	133100	1266180	5650	5650	5650	5650	0
430	20240521	133000	1266180	5650	5650	5650	5650	1
431	20240521	132900	1260530	5650	5650	5650	5650	0
432	20240521	132800	1260530	5650	5650	5650	5650	0
433	20240521	132700	1260530	5650	5650	5650	5650	0
434	20240521	132600	1260530	5650	5650	5650	5650	0
435	20240521	132500	1260530	5650	5650	5650	5650	0
436	20240521	132400	1260530	5650	5650	5650	5650	0
437	20240521	132300	1260530	5650	5650	5650	5650	0
438	20240521	132200	1260530	5650	5650	5650	5650	0
439	20240521	132100	1260530	5650	5650	5650	5650	0
440	20240521	132000	1260530	5650	5650	5650	5650	0
441	20240521	131900	1260530	5650	5650	5650	5650	0
442	20240521	131800	1260530	5650	5650	5650	5650	0
443	20240521	131700	1260530	5650	5650	5650	5650	0
444	20240521	131600	1260530	5650	5650	5650	5650	0
445	20240521	131500	1260530	5650	5650	5650	5650	0
446	20240521	131400	1260530	5650	5650	5650	5650	0
447	20240521	131300	1260530	5650	5650	5650	5650	0
448	20240521	131200	1260530	5650	5650	5650	5650	0
449	20240521	131100	1260530	5650	5650	5650	5650	0
450	20240521	131000	1260530	5650	5650	5650	5650	0
451	20240521	130900	1260530	5650	5650	5650	5650	0
452	20240521	130800	1260530	5650	5650	5650	5650	0
453	20240521	130700	1260530	5650	5650	5650	5650	0
454	20240521	130600	1260530	5650	5650	5650	5650	0
455	20240521	130500	1260530	5650	5650	5650	5650	0
456	20240521	130400	1260530	5650	5650	5650	5650	0
457	20240521	130300	1260530	5650	5650	5650	5650	0
458	20240521	130200	1260530	5650	5650	5650	5650	0
459	20240521	130100	1260530	5650	5650	5650	5650	0
460	20240521	130000	1260530	5650	5650	5650	5650	0
461	20240521	125900	1260530	5650	5650	5650	5650	0
462	20240521	125800	1260530	5650	5650	5650	5650	0
463	20240521	125700	1260530	5650	5650	5650	5650	6
464	20240521	125600	1226630	5650	5650	5650	5650	0
465	20240521	125500	1226630	5650	5650	5650	5650	0
466	20240521	125400	1226630	5650	5650	5650	5650	0
467	20240521	125300	1226630	5650	5650	5650	5650	0
468	20240521	125200	1226630	5650	5650	5650	5650	0
469	20240521	125100	1226630	5650	5650	5650	5650	0
470	20240521	125000	1226630	5650	5650	5650	5650	0
471	20240521	124900	1226630	5650	5650	5650	5650	0
472	20240521	124800	1226630	5650	5650	5650	5650	0
473	20240521	124700	1226630	5650	5650	5650	5650	0
474	20240521	124600	1226630	5650	5650	5650	5650	0
475	20240521	124500	1226630	5650	5650	5650	5650	0
476	20240521	124400	1226630	5650	5650	5650	5650	0
477	20240521	124300	1226630	5650	5650	5650	5650	0
478	20240521	124200	1226630	5650	5650	5650	5650	0
479	20240521	124100	1226630	5650	5650	5650	5650	0
480	20240521	124000	1226630	5650	5650	5650	5650	0
481	20240521	123900	1226630	5650	5650	5650	5650	0
482	20240521	123800	1226630	5650	5650	5650	5650	0
483	20240521	123700	1226630	5650	5650	5650	5650	0
484	20240521	123600	1226630	5650	5650	5650	5650	0
485	20240521	123500	1226630	5650	5650	5650	5650	0
486	20240521	123400	1226630	5650	5650	5650	5650	0
487	20240521	123300	1226630	5650	5650	5650	5650	0
488	20240521	123200	1226630	5650	5650	5650	5650	50
489	20240521	123100	944130	5650	5650	5650	5650	0
490	20240521	123000	944130	5650	5650	5650	5650	0
491	20240521	122900	944130	5650	5650	5650	5650	0
492	20240521	122800	944130	5650	5650	5650	5650	0
493	20240521	122700	944130	5650	5650	5650	5650	0
494	20240521	122600	944130	5650	5650	5650	5650	0
495	20240521	122500	944130	5650	5650	5650	5650	0
496	20240521	122400	944130	5650	5650	5650	5650	0
497	20240521	122300	944130	5650	5650	5650	5650	0
498	20240521	122200	944130	5650	5650	5650	5650	0
499	20240521	122100	944130	5650	5650	5650	5650	0
500	20240521	122000	944130	5650	5650	5650	5650	0
501	20240521	121900	944130	5650	5650	5650	5650	0
502	20240521	121800	944130	5650	5650	5650	5650	0
503	20240521	121700	944130	5650	5650	5650	5650	0
504	20240521	121600	944130	5650	5650	5650	5650	0
505	20240521	121500	944130	5650	5650	5650	5650	0
506	20240521	121400	944130	5650	5650	5650	5650	0
507	20240521	121300	944130	5650	5650	5650	5650	0
508	20240521	121200	944130	5650	5650	5650	5650	0
509	20240521	121100	944130	5650	5650	5650	5650	0
510	20240521	121000	944130	5650	5650	5650	5650	0
511	20240521	120900	944130	5650	5650	5650	5650	0
512	20240521	120800	944130	5650	5650	5650	5650	0
513	20240521	120700	944130	5650	5650	5650	5650	0
514	20240521	120600	944130	5650	5650	5650	5650	0
515	20240521	120500	944130	5650	5650	5650	5650	0
516	20240521	120400	944130	5650	5650	5650	5650	0
517	20240521	120300	944130	5650	5650	5650	5650	0
518	20240521	120200	944130	5650	5650	5650	5650	0
519	20240521	120100	944130	5650	5650	5650	5650	0
520	20240521	120000	944130	5650	5650	5650	5650	0
521	20240521	115900	944130	5650	5650	5650	5650	0
522	20240521	115800	944130	5650	5650	5650	5650	0
523	20240521	115700	944130	5650	5650	5650	5650	0
524	20240521	115600	944130	5650	5650	5650	5650	0
525	20240521	115500	944130	5650	5650	5650	5650	0
526	20240521	115400	944130	5650	5650	5650	5650	0
527	20240521	115300	944130	5650	5650	5650	5650	0
528	20240521	115200	944130	5650	5650	5650	5650	0
529	20240521	115100	944130	5650	5650	5650	5650	0
530	20240521	115000	944130	5650	5650	5650	5650	0
531	20240521	114900	944130	5650	5650	5650	5650	0
532	20240521	114800	944130	5650	5650	5650	5650	0
533	20240521	114700	944130	5650	5650	5650	5650	0
534	20240521	114600	944130	5650	5650	5650	5650	0
535	20240521	114500	944130	5650	5650	5650	5650	0
536	20240521	114400	944130	5650	5650	5650	5650	0
537	20240521	114300	944130	5650	5650	5650	5650	0
538	20240521	114200	944130	5650	5650	5650	5650	0
539	20240521	114100	944130	5650	5650	5650	5650	1
540	20240521	114000	938480	5620	5620	5620	5620	0
541	20240521	113900	938480	5620	5620	5620	5620	0
542	20240521	113800	938480	5620	5620	5620	5620	0
543	20240521	113700	938480	5620	5620	5620	5620	0
544	20240521	113600	938480	5620	5620	5620	5620	0
545	20240521	113500	938480	5620	5620	5620	5620	0
546	20240521	113400	938480	5620	5620	5620	5620	0
547	20240521	113300	938480	5620	5620	5620	5620	0
548	20240521	113200	938480	5620	5620	5620	5620	0
549	20240521	113100	938480	5620	5620	5620	5620	0
550	20240521	113000	938480	5620	5620	5620	5620	0
551	20240521	112900	938480	5620	5620	5620	5620	0
552	20240521	112800	938480	5620	5620	5620	5620	0
553	20240521	112700	938480	5620	5620	5620	5620	0
554	20240521	112600	938480	5620	5620	5620	5620	0
555	20240521	112500	938480	5620	5620	5620	5620	0
556	20240521	112400	938480	5620	5620	5620	5620	0
557	20240521	112300	938480	5620	5620	5620	5620	0
558	20240521	112200	938480	5620	5620	5620	5620	0
559	20240521	112100	938480	5620	5620	5620	5620	0
560	20240521	112000	938480	5620	5620	5620	5620	0
561	20240521	111900	938480	5620	5620	5620	5620	0
562	20240521	111800	938480	5620	5620	5620	5620	0
563	20240521	111700	938480	5620	5620	5620	5620	0
564	20240521	111600	938480	5620	5620	5620	5620	0
565	20240521	111500	938480	5620	5620	5620	5620	0
566	20240521	111400	938480	5620	5650	5650	5620	50
567	20240521	111300	656580	5660	5660	5660	5660	0
568	20240521	111200	656580	5660	5660	5660	5660	0
569	20240521	111100	656580	5660	5660	5660	5660	0
570	20240521	111000	656580	5660	5660	5660	5660	0
571	20240521	110900	656580	5660	5660	5660	5660	0
572	20240521	110800	656580	5660	5660	5660	5660	0
573	20240521	110700	656580	5660	5660	5660	5660	0
574	20240521	110600	656580	5660	5660	5660	5660	0
575	20240521	110500	656580	5660	5660	5660	5660	0
576	20240521	110400	656580	5660	5660	5660	5660	0
577	20240521	110300	656580	5660	5660	5660	5660	0
578	20240521	110200	656580	5660	5660	5660	5660	0
579	20240521	110100	656580	5660	5660	5660	5660	0
580	20240521	110000	656580	5660	5660	5660	5660	0
581	20240521	105900	656580	5660	5660	5660	5660	0
582	20240521	105800	656580	5660	5660	5660	5660	0
583	20240521	105700	656580	5660	5660	5660	5660	0
584	20240521	105600	656580	5660	5660	5660	5660	0
585	20240521	105500	656580	5660	5660	5660	5660	0
586	20240521	105400	656580	5660	5660	5660	5660	0
587	20240521	105300	656580	5660	5660	5660	5660	0
588	20240521	105200	656580	5660	5660	5660	5660	0
589	20240521	105100	656580	5660	5660	5660	5660	0
590	20240521	105000	656580	5660	5660	5660	5660	0
591	20240521	104900	656580	5660	5660	5660	5660	0
592	20240521	104800	656580	5660	5660	5660	5660	0
593	20240521	104700	656580	5660	5660	5660	5660	0
594	20240521	104600	656580	5660	5660	5660	5660	0
595	20240521	104500	656580	5660	5660	5660	5660	0
596	20240521	104400	656580	5660	5660	5660	5660	0
597	20240521	104300	656580	5660	5660	5660	5660	0
598	20240521	104200	656580	5660	5660	5660	5660	0
599	20240521	104100	656580	5660	5660	5660	5660	0
600	20240521	104000	656580	5660	5660	5660	5660	0
601	20240521	103900	656580	5660	5660	5660	5660	0
602	20240521	103800	656580	5660	5660	5660	5660	0
603	20240521	103700	656580	5660	5660	5660	5660	0
604	20240521	103600	656580	5660	5660	5660	5660	0
605	20240521	103500	656580	5660	5660	5660	5660	0
606	20240521	103400	656580	5660	5660	5660	5660	0
607	20240521	103300	656580	5660	5660	5660	5660	0
608	20240521	103200	656580	5660	5660	5660	5660	0
609	20240521	103100	656580	5660	5660	5660	5660	0
610	20240521	103000	656580	5660	5660	5660	5660	0
611	20240521	102900	656580	5660	5660	5660	5660	0
612	20240521	102800	656580	5660	5660	5660	5660	0
613	20240521	102700	656580	5660	5660	5660	5660	0
614	20240521	102600	656580	5660	5660	5660	5660	0
615	20240521	102500	656580	5660	5660	5660	5660	0
616	20240521	102400	656580	5660	5660	5660	5660	0
617	20240521	102300	656580	5660	5660	5660	5660	0
618	20240521	102200	656580	5660	5660	5660	5660	0
619	20240521	102100	656580	5660	5660	5660	5660	0
620	20240521	102000	656580	5660	5660	5660	5660	0
621	20240521	101900	656580	5660	5660	5660	5660	0
622	20240521	101800	656580	5660	5660	5660	5660	0
623	20240521	101700	656580	5660	5660	5660	5660	50
624	20240521	101600	373580	5660	5660	5660	5660	0
625	20240521	101500	373580	5660	5660	5660	5660	0
626	20240521	101400	373580	5660	5660	5660	5660	0
627	20240521	101300	373580	5660	5660	5660	5660	0
628	20240521	101200	373580	5660	5660	5660	5660	0
629	20240521	101100	373580	5660	5660	5660	5660	0
630	20240521	101000	373580	5660	5660	5660	5660	0
631	20240521	100900	373580	5660	5660	5660	5660	0
632	20240521	100800	373580	5660	5660	5660	5660	0
633	20240521	100700	373580	5660	5660	5660	5660	0
634	20240521	100600	373580	5660	5660	5660	5660	0
635	20240521	100500	373580	5660	5660	5660	5660	0
636	20240521	100400	373580	5660	5660	5660	5660	0
637	20240521	100300	373580	5660	5660	5660	5660	0
638	20240521	100200	373580	5660	5660	5660	5660	0
639	20240521	100100	373580	5660	5660	5660	5660	0
640	20240521	100000	373580	5660	5660	5660	5660	11
641	20240521	095900	311320	5660	5660	5660	5660	0
642	20240521	095800	311320	5660	5660	5660	5660	0
643	20240521	095700	311320	5660	5660	5660	5660	0
644	20240521	095600	311320	5660	5660	5660	5660	0
645	20240521	095500	311320	5660	5660	5660	5660	0
646	20240521	095400	311320	5660	5660	5660	5660	0
647	20240521	095300	311320	5660	5660	5660	5660	50
648	20240521	095200	28320	5660	5660	5660	5660	0
649	20240521	095100	28320	5660	5660	5660	5660	0
650	20240521	095000	28320	5660	5660	5660	5660	0
651	20240521	094900	28320	5660	5660	5660	5660	0
652	20240521	094800	28320	5660	5660	5660	5660	0
653	20240521	094700	28320	5660	5660	5660	5660	0
654	20240521	094600	28320	5660	5660	5660	5660	0
655	20240521	094500	28320	5660	5660	5660	5660	0
656	20240521	094400	28320	5660	5660	5660	5660	0
657	20240521	094300	28320	5660	5660	5660	5660	0
658	20240521	094200	28320	5660	5660	5660	5660	0
659	20240521	094100	28320	5660	5660	5660	5660	0
660	20240521	094000	28320	5660	5660	5660	5660	0
661	20240521	093900	28320	5660	5660	5660	5660	0
662	20240521	093800	28320	5660	5660	5660	5660	0
663	20240521	093700	28320	5660	5660	5660	5660	0
664	20240521	093600	28320	5660	5660	5660	5660	0
665	20240521	093500	28320	5660	5660	5660	5660	0
666	20240521	093400	28320	5660	5660	5660	5660	0
667	20240521	093300	28320	5660	5660	5660	5660	0
668	20240521	093200	28320	5660	5660	5660	5660	0
669	20240521	093100	28320	5660	5660	5660	5660	0
670	20240521	093000	28320	5660	5660	5660	5660	0
671	20240521	092900	28320	5660	5660	5660	5660	0
672	20240521	092800	28320	5660	5660	5660	5660	0
673	20240521	092700	28320	5660	5660	5660	5660	0
674	20240521	092600	28320	5660	5660	5660	5660	0
675	20240521	092500	28320	5660	5660	5660	5660	0
676	20240521	092400	28320	5660	5660	5660	5660	0
677	20240521	092300	28320	5660	5660	5660	5660	0
678	20240521	092200	28320	5660	5660	5660	5660	0
679	20240521	092100	28320	5660	5660	5660	5660	0
680	20240521	092000	28320	5660	5660	5660	5660	3
681	20240521	091900	11340	5670	5670	5670	5670	0
682	20240521	091800	11340	5670	5670	5670	5670	0
683	20240521	091700	11340	5670	5670	5670	5670	0
684	20240521	091600	11340	5670	5670	5670	5670	0
685	20240521	091500	11340	5670	5670	5670	5670	2
686	20240521	091400	0	5680	5680	5680	5680	0
687	20240521	091300	0	5680	5680	5680	5680	0
688	20240521	091200	0	5680	5680	5680	5680	0
689	20240521	091100	0	5680	5680	5680	5680	0
690	20240521	091000	0	5680	5680	5680	5680	0
691	20240521	090900	0	5680	5680	5680	5680	0
692	20240521	090800	0	5680	5680	5680	5680	0
693	20240521	090700	0	5680	5680	5680	5680	0
694	20240521	090600	0	5680	5680	5680	5680	0
695	20240521	090500	0	5680	5680	5680	5680	0
696	20240521	090400	0	5680	5680	5680	5680	0
697	20240521	090300	0	5680	5680	5680	5680	0
698	20240521	090200	0	5680	5680	5680	5680	0
699	20240521	090100	0	5680	5680	5680	5680	0
700	20240521	090000	0	5680	5680	5680	5680	0