KissMeData/021040/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	190400	7833240	4135	4135	4135	4135	80
3	20240521	190300	7833240	4135	4135	4135	4135	0
4	20240521	190200	7833240	4135	4135	4135	4135	0
5	20240521	190100	7833240	4135	4135	4135	4135	0
6	20240521	190000	7833240	4135	4135	4135	4135	0
7	20240521	185900	7833240	4135	4135	4135	4135	0
8	20240521	185800	7833240	4135	4135	4135	4135	0
9	20240521	185700	7833240	4135	4135	4135	4135	0
10	20240521	185600	7833240	4135	4135	4135	4135	0
11	20240521	185500	7833240	4135	4135	4135	4135	0
12	20240521	185400	7833240	4135	4135	4135	4135	0
13	20240521	185300	7833240	4135	4135	4135	4135	0
14	20240521	185200	7833240	4135	4135	4135	4135	0
15	20240521	185100	7833240	4135	4135	4135	4135	0
16	20240521	185000	7833240	4135	4135	4135	4135	0
17	20240521	184900	7833240	4135	4135	4135	4135	0
18	20240521	184800	7833240	4135	4135	4135	4135	0
19	20240521	184700	7833240	4135	4135	4135	4135	0
20	20240521	184600	7833240	4135	4135	4135	4135	0
21	20240521	184500	7833240	4135	4135	4135	4135	0
22	20240521	184400	7833240	4135	4135	4135	4135	0
23	20240521	184300	7833240	4135	4135	4135	4135	0
24	20240521	184200	7833240	4135	4135	4135	4135	0
25	20240521	184100	7833240	4135	4135	4135	4135	0
26	20240521	184000	7833240	4135	4135	4135	4135	0
27	20240521	183900	7833240	4135	4135	4135	4135	0
28	20240521	183800	7833240	4135	4135	4135	4135	0
29	20240521	183700	7833240	4135	4135	4135	4135	0
30	20240521	183600	7833240	4135	4135	4135	4135	0
31	20240521	183500	7833240	4135	4135	4135	4135	0
32	20240521	183400	7833240	4135	4135	4135	4135	80
33	20240521	183300	7833240	4135	4135	4135	4135	0
34	20240521	183200	7833240	4135	4135	4135	4135	0
35	20240521	183100	7833240	4135	4135	4135	4135	0
36	20240521	183000	7833240	4135	4135	4135	4135	0
37	20240521	182900	7833240	4135	4135	4135	4135	0
38	20240521	182800	7833240	4135	4135	4135	4135	0
39	20240521	182700	7833240	4135	4135	4135	4135	0
40	20240521	182600	7833240	4135	4135	4135	4135	0
41	20240521	182500	7833240	4135	4135	4135	4135	0
42	20240521	182400	7833240	4135	4135	4135	4135	0
43	20240521	182300	7833240	4135	4135	4135	4135	0
44	20240521	182200	7833240	4135	4135	4135	4135	0
45	20240521	182100	7833240	4135	4135	4135	4135	0
46	20240521	182000	7833240	4135	4135	4135	4135	0
47	20240521	181900	7833240	4135	4135	4135	4135	0
48	20240521	181800	7833240	4135	4135	4135	4135	0
49	20240521	181700	7833240	4135	4135	4135	4135	0
50	20240521	181600	7833240	4135	4135	4135	4135	0
51	20240521	181500	7833240	4135	4135	4135	4135	0
52	20240521	181400	7833240	4135	4135	4135	4135	0
53	20240521	181300	7833240	4135	4135	4135	4135	0
54	20240521	181200	7833240	4135	4135	4135	4135	0
55	20240521	181100	7833240	4135	4135	4135	4135	0
56	20240521	181000	7833240	4135	4135	4135	4135	0
57	20240521	180900	7833240	4135	4135	4135	4135	0
58	20240521	180800	7833240	4135	4135	4135	4135	0
59	20240521	180700	7833240	4135	4135	4135	4135	0
60	20240521	180600	7833240	4135	4135	4135	4135	0
61	20240521	180500	7833240	4135	4135	4135	4135	0
62	20240521	180400	7833240	4135	4135	4135	4135	80
63	20240521	180300	7833240	4135	4135	4135	4135	0
64	20240521	180200	7833240	4135	4135	4135	4135	0
65	20240521	180100	7833240	4135	4135	4135	4135	0
66	20240521	180000	7833240	4135	4135	4135	4135	0
67	20240521	175900	7833240	4135	4135	4135	4135	0
68	20240521	175800	7833240	4135	4135	4135	4135	0
69	20240521	175700	7833240	4135	4135	4135	4135	0
70	20240521	175600	7833240	4135	4135	4135	4135	0
71	20240521	175500	7833240	4135	4135	4135	4135	0
72	20240521	175400	7833240	4135	4135	4135	4135	0
73	20240521	175300	7833240	4135	4135	4135	4135	0
74	20240521	175200	7833240	4135	4135	4135	4135	0
75	20240521	175100	7833240	4135	4135	4135	4135	0
76	20240521	175000	7833240	4135	4135	4135	4135	0
77	20240521	174900	7833240	4135	4135	4135	4135	0
78	20240521	174800	7833240	4135	4135	4135	4135	0
79	20240521	174700	7833240	4135	4135	4135	4135	0
80	20240521	174600	7833240	4135	4135	4135	4135	0
81	20240521	174500	7833240	4135	4135	4135	4135	0
82	20240521	174400	7833240	4135	4135	4135	4135	0
83	20240521	174300	7833240	4135	4135	4135	4135	0
84	20240521	174200	7833240	4135	4135	4135	4135	0
85	20240521	174100	7833240	4135	4135	4135	4135	0
86	20240521	174000	7833240	4135	4135	4135	4135	0
87	20240521	173900	7833240	4135	4135	4135	4135	0
88	20240521	173800	7833240	4135	4135	4135	4135	0
89	20240521	173700	7833240	4135	4135	4135	4135	0
90	20240521	173600	7833240	4135	4135	4135	4135	0
91	20240521	173500	7833240	4135	4135	4135	4135	0
92	20240521	173400	7833240	4135	4135	4135	4135	80
93	20240521	173300	7833240	4135	4135	4135	4135	0
94	20240521	173200	7833240	4135	4135	4135	4135	0
95	20240521	173100	7833240	4135	4135	4135	4135	0
96	20240521	173000	7833240	4135	4135	4135	4135	0
97	20240521	172900	7833240	4135	4135	4135	4135	0
98	20240521	172800	7833240	4135	4135	4135	4135	0
99	20240521	172700	7833240	4135	4135	4135	4135	0
100	20240521	172600	7833240	4135	4135	4135	4135	0
101	20240521	172500	7833240	4135	4135	4135	4135	0
102	20240521	172400	7833240	4135	4135	4135	4135	0
103	20240521	172300	7833240	4135	4135	4135	4135	0
104	20240521	172200	7833240	4135	4135	4135	4135	0
105	20240521	172100	7833240	4135	4135	4135	4135	0
106	20240521	172000	7833240	4135	4135	4135	4135	0
107	20240521	171900	7833240	4135	4135	4135	4135	0
108	20240521	171800	7833240	4135	4135	4135	4135	0
109	20240521	171700	7833240	4135	4135	4135	4135	0
110	20240521	171600	7833240	4135	4135	4135	4135	0
111	20240521	171500	7833240	4135	4135	4135	4135	0
112	20240521	171400	7833240	4135	4135	4135	4135	0
113	20240521	171300	7833240	4135	4135	4135	4135	0
114	20240521	171200	7833240	4135	4135	4135	4135	0
115	20240521	171100	7833240	4135	4135	4135	4135	0
116	20240521	171000	7833240	4135	4135	4135	4135	0
117	20240521	170900	7833240	4135	4135	4135	4135	0
118	20240521	170800	7833240	4135	4135	4135	4135	0
119	20240521	170700	7833240	4135	4135	4135	4135	0
120	20240521	170600	7833240	4135	4135	4135	4135	0
121	20240521	170500	7833240	4135	4135	4135	4135	0
122	20240521	170400	7833240	4135	4135	4135	4135	80
123	20240521	170300	7833240	4135	4135	4135	4135	0
124	20240521	170200	7833240	4135	4135	4135	4135	0
125	20240521	170100	7833240	4135	4135	4135	4135	0
126	20240521	170000	7833240	4135	4135	4135	4135	0
127	20240521	165900	7833240	4135	4135	4135	4135	0
128	20240521	165800	7833240	4135	4135	4135	4135	0
129	20240521	165700	7833240	4135	4135	4135	4135	0
130	20240521	165600	7833240	4135	4135	4135	4135	0
131	20240521	165500	7833240	4135	4135	4135	4135	0
132	20240521	165400	7833240	4135	4135	4135	4135	0
133	20240521	165300	7833240	4135	4135	4135	4135	0
134	20240521	165200	7833240	4135	4135	4135	4135	0
135	20240521	165100	7833240	4135	4135	4135	4135	0
136	20240521	165000	7833240	4135	4135	4135	4135	0
137	20240521	164900	7833240	4135	4135	4135	4135	0
138	20240521	164800	7833240	4135	4135	4135	4135	0
139	20240521	164700	7833240	4135	4135	4135	4135	0
140	20240521	164600	7833240	4135	4135	4135	4135	0
141	20240521	164500	7833240	4135	4135	4135	4135	0
142	20240521	164400	7833240	4135	4135	4135	4135	0
143	20240521	164300	7833240	4135	4135	4135	4135	0
144	20240521	164200	7833240	4135	4135	4135	4135	0
145	20240521	164100	7833240	4135	4135	4135	4135	0
146	20240521	164000	7833240	4135	4135	4135	4135	0
147	20240521	163900	7833240	4135	4135	4135	4135	0
148	20240521	163800	7833240	4135	4135	4135	4135	0
149	20240521	163700	7833240	4135	4135	4135	4135	0
150	20240521	163600	7833240	4135	4135	4135	4135	0
151	20240521	163500	7833240	4135	4135	4135	4135	0
152	20240521	163400	7833240	4135	4135	4135	4135	80
153	20240521	163300	7833240	4135	4135	4135	4135	0
154	20240521	163200	7833240	4135	4135	4135	4135	0
155	20240521	163100	7833240	4135	4135	4135	4135	0
156	20240521	163000	7833240	4135	4135	4135	4135	0
157	20240521	162900	7833240	4135	4135	4135	4135	0
158	20240521	162800	7833240	4135	4135	4135	4135	0
159	20240521	162700	7833240	4135	4135	4135	4135	0
160	20240521	162600	7833240	4135	4135	4135	4135	0
161	20240521	162500	7833240	4135	4135	4135	4135	0
162	20240521	162400	7833240	4135	4135	4135	4135	0
163	20240521	162300	7833240	4135	4135	4135	4135	0
164	20240521	162200	7833240	4135	4135	4135	4135	0
165	20240521	162100	7833240	4135	4135	4135	4135	0
166	20240521	162000	7833240	4135	4135	4135	4135	0
167	20240521	161900	7833240	4135	4135	4135	4135	0
168	20240521	161800	7833240	4135	4135	4135	4135	0
169	20240521	161700	7833240	4135	4135	4135	4135	0
170	20240521	161600	7833240	4135	4135	4135	4135	0
171	20240521	161500	7833240	4135	4135	4135	4135	0
172	20240521	161400	7833240	4135	4135	4135	4135	0
173	20240521	161300	7833240	4135	4135	4135	4135	0
174	20240521	161200	7833240	4135	4135	4135	4135	0
175	20240521	161100	7833240	4135	4135	4135	4135	0
176	20240521	161000	7833240	4135	4135	4135	4135	0
177	20240521	160900	7833240	4135	4135	4135	4135	0
178	20240521	160800	7833240	4135	4135	4135	4135	0
179	20240521	160700	7833240	4135	4135	4135	4135	0
180	20240521	160600	7833240	4135	4135	4135	4135	0
181	20240521	160500	7833240	4135	4135	4135	4135	0
182	20240521	160400	7833240	4135	4135	4135	4135	80
183	20240521	160300	7833240	4135	4135	4135	4135	0
184	20240521	160200	7833240	4135	4135	4135	4135	0
185	20240521	160100	7833240	4135	4135	4135	4135	0
186	20240521	160000	7833240	4135	4135	4135	4135	0
187	20240521	155900	7833240	4135	4135	4135	4135	0
188	20240521	155800	7833240	4135	4135	4135	4135	0
189	20240521	155700	7833240	4135	4135	4135	4135	0
190	20240521	155600	7833240	4135	4135	4135	4135	0
191	20240521	155500	7833240	4135	4135	4135	4135	0
192	20240521	155400	7833240	4135	4135	4135	4135	0
193	20240521	155300	7833240	4135	4135	4135	4135	0
194	20240521	155200	7833240	4135	4135	4135	4135	0
195	20240521	155100	7833240	4135	4135	4135	4135	0
196	20240521	155000	7833240	4135	4135	4135	4135	0
197	20240521	154900	7833240	4135	4135	4135	4135	0
198	20240521	154800	7833240	4135	4135	4135	4135	0
199	20240521	154700	7833240	4135	4135	4135	4135	0
200	20240521	154600	7833240	4135	4135	4135	4135	0
201	20240521	154500	7833240	4135	4135	4135	4135	0
202	20240521	154400	7833240	4135	4135	4135	4135	0
203	20240521	154300	7833240	4135	4135	4135	4135	0
204	20240521	154200	7833240	4135	4135	4135	4135	0
205	20240521	154100	7833240	4135	4135	4135	4135	0
206	20240521	154000	7833240	4135	4135	4135	4135	0
207	20240521	153900	7833240	4135	4135	4135	4135	0
208	20240521	153800	7833240	4135	4135	4135	4135	0
209	20240521	153700	7833240	4135	4135	4135	4135	0
210	20240521	153600	7833240	4135	4135	4135	4135	0
211	20240521	153500	7833240	4135	4135	4135	4135	0
212	20240521	153400	7833240	4135	4135	4135	4135	80
213	20240521	153300	7833240	4135	4135	4135	4135	0
214	20240521	153200	7833240	4135	4135	4135	4135	0
215	20240521	153100	7833240	4135	4135	4135	4135	0
216	20240521	153000	7833240	4135	4135	4135	4135	80
217	20240521	152900	7502440	4110	4110	4110	4110	0
218	20240521	152800	7502440	4110	4110	4110	4110	0
219	20240521	152700	7502440	4110	4110	4110	4110	0
220	20240521	152600	7502440	4110	4110	4110	4110	0
221	20240521	152500	7502440	4110	4110	4110	4110	0
222	20240521	152400	7502440	4110	4110	4110	4110	0
223	20240521	152300	7502440	4110	4110	4110	4110	0
224	20240521	152200	7502440	4110	4110	4110	4110	0
225	20240521	152100	7502440	4110	4110	4110	4110	0
226	20240521	152000	7502440	4110	4110	4110	4110	0
227	20240521	151900	7502440	4110	4110	4110	4110	2
228	20240521	151800	7494220	4115	4115	4115	4115	0
229	20240521	151700	7494220	4115	4115	4115	4115	0
230	20240521	151600	7494220	4115	4115	4115	4115	14
231	20240521	151500	7436610	4115	4115	4115	4115	0
232	20240521	151400	7436610	4115	4115	4115	4115	0
233	20240521	151300	7436610	4115	4115	4115	4115	0
234	20240521	151200	7436610	4115	4115	4115	4115	300
235	20240521	151100	6202110	4115	4115	4115	4115	0
236	20240521	151000	6202110	4115	4115	4115	4115	0
237	20240521	150900	6202110	4115	4115	4115	4115	0
238	20240521	150800	6202110	4115	4115	4115	4115	0
239	20240521	150700	6202110	4115	4115	4115	4115	0
240	20240521	150600	6202110	4115	4115	4115	4115	0
241	20240521	150500	6202110	4115	4115	4115	4115	0
242	20240521	150400	6202110	4115	4115	4115	4115	0
243	20240521	150300	6202110	4115	4115	4115	4115	0
244	20240521	150200	6202110	4115	4115	4115	4115	0
245	20240521	150100	6202110	4115	4115	4115	4115	0
246	20240521	150000	6202110	4115	4115	4115	4115	0
247	20240521	145900	6202110	4115	4115	4115	4115	0
248	20240521	145800	6202110	4115	4115	4115	4115	0
249	20240521	145700	6202110	4115	4115	4115	4115	0
250	20240521	145600	6202110	4115	4115	4115	4115	0
251	20240521	145500	6202110	4115	4115	4115	4115	0
252	20240521	145400	6202110	4115	4115	4115	4115	0
253	20240521	145300	6202110	4115	4115	4115	4115	0
254	20240521	145200	6202110	4115	4115	4115	4115	0
255	20240521	145100	6202110	4115	4115	4115	4115	0
256	20240521	145000	6202110	4115	4115	4115	4115	0
257	20240521	144900	6202110	4115	4115	4115	4115	0
258	20240521	144800	6202110	4115	4115	4115	4115	0
259	20240521	144700	6202110	4115	4115	4115	4115	0
260	20240521	144600	6202110	4115	4115	4115	4115	0
261	20240521	144500	6202110	4115	4115	4115	4115	0
262	20240521	144400	6202110	4115	4115	4115	4115	0
263	20240521	144300	6202110	4115	4115	4115	4115	0
264	20240521	144200	6202110	4115	4115	4115	4115	0
265	20240521	144100	6202110	4115	4115	4115	4115	0
266	20240521	144000	6202110	4115	4115	4115	4115	0
267	20240521	143900	6202110	4115	4115	4115	4115	0
268	20240521	143800	6202110	4115	4115	4115	4115	0
269	20240521	143700	6202110	4115	4115	4115	4115	0
270	20240521	143600	6202110	4115	4115	4115	4115	0
271	20240521	143500	6202110	4115	4115	4115	4115	0
272	20240521	143400	6202110	4115	4115	4115	4115	0
273	20240521	143300	6202110	4115	4115	4115	4115	0
274	20240521	143200	6202110	4115	4115	4115	4115	0
275	20240521	143100	6202110	4115	4115	4115	4115	0
276	20240521	143000	6202110	4115	4115	4115	4115	0
277	20240521	142900	6202110	4115	4115	4115	4115	0
278	20240521	142800	6202110	4115	4115	4115	4115	0
279	20240521	142700	6202110	4115	4115	4115	4115	0
280	20240521	142600	6202110	4115	4115	4115	4115	0
281	20240521	142500	6202110	4115	4115	4115	4115	0
282	20240521	142400	6202110	4115	4115	4115	4115	0
283	20240521	142300	6202110	4115	4115	4115	4115	0
284	20240521	142200	6202110	4115	4115	4115	4115	0
285	20240521	142100	6202110	4115	4115	4115	4115	0
286	20240521	142000	6202110	4115	4115	4115	4115	0
287	20240521	141900	6202110	4115	4115	4115	4115	0
288	20240521	141800	6202110	4115	4115	4115	4115	0
289	20240521	141700	6202110	4115	4115	4115	4115	0
290	20240521	141600	6202110	4115	4115	4115	4115	0
291	20240521	141500	6202110	4115	4115	4115	4115	0
292	20240521	141400	6202110	4115	4115	4115	4115	0
293	20240521	141300	6202110	4115	4115	4115	4115	0
294	20240521	141200	6202110	4115	4115	4115	4115	0
295	20240521	141100	6202110	4115	4115	4115	4115	0
296	20240521	141000	6202110	4115	4115	4115	4115	0
297	20240521	140900	6202110	4115	4115	4115	4115	0
298	20240521	140800	6202110	4115	4115	4115	4115	0
299	20240521	140700	6202110	4115	4115	4115	4115	0
300	20240521	140600	6202110	4115	4115	4115	4115	0
301	20240521	140500	6202110	4115	4115	4115	4115	0
302	20240521	140400	6202110	4115	4115	4115	4115	0
303	20240521	140300	6202110	4115	4115	4115	4115	0
304	20240521	140200	6202110	4115	4115	4115	4115	0
305	20240521	140100	6202110	4115	4115	4115	4115	0
306	20240521	140000	6202110	4115	4115	4115	4115	0
307	20240521	135900	6202110	4115	4115	4115	4115	0
308	20240521	135800	6202110	4115	4115	4115	4115	0
309	20240521	135700	6202110	4115	4115	4115	4115	0
310	20240521	135600	6202110	4115	4115	4115	4115	0
311	20240521	135500	6202110	4115	4115	4115	4115	0
312	20240521	135400	6202110	4115	4115	4115	4115	0
313	20240521	135300	6202110	4115	4110	4115	4110	40
314	20240521	135200	6037560	4110	4110	4110	4110	0
315	20240521	135100	6037560	4110	4125	4125	4110	40
316	20240521	135000	5873045	4125	4125	4125	4125	50
317	20240521	134900	5666795	4130	4130	4130	4130	0
318	20240521	134800	5666795	4130	4130	4130	4130	0
319	20240521	134700	5666795	4130	4130	4130	4130	0
320	20240521	134600	5666795	4130	4130	4130	4130	0
321	20240521	134500	5666795	4130	4130	4130	4130	0
322	20240521	134400	5666795	4130	4130	4130	4130	0
323	20240521	134300	5666795	4130	4130	4130	4130	0
324	20240521	134200	5666795	4130	4130	4130	4130	0
325	20240521	134100	5666795	4130	4130	4130	4130	0
326	20240521	134000	5666795	4130	4130	4130	4130	0
327	20240521	133900	5666795	4130	4130	4130	4130	0
328	20240521	133800	5666795	4130	4130	4130	4130	0
329	20240521	133700	5666795	4130	4140	4140	4130	2
330	20240521	133600	5658525	4140	4140	4140	4140	0
331	20240521	133500	5658525	4140	4140	4140	4140	0
332	20240521	133400	5658525	4140	4135	4140	4135	150
333	20240521	133300	5038095	4135	4135	4135	4135	0
334	20240521	133200	5038095	4135	4135	4135	4135	0
335	20240521	133100	5038095	4135	4135	4135	4135	0
336	20240521	133000	5038095	4135	4135	4135	4135	0
337	20240521	132900	5038095	4135	4135	4135	4135	0
338	20240521	132800	5038095	4135	4135	4135	4135	0
339	20240521	132700	5038095	4135	4135	4135	4135	0
340	20240521	132600	5038095	4135	4135	4135	4135	0
341	20240521	132500	5038095	4135	4135	4135	4135	0
342	20240521	132400	5038095	4135	4135	4135	4135	0
343	20240521	132300	5038095	4135	4135	4135	4135	0
344	20240521	132200	5038095	4135	4135	4135	4135	0
345	20240521	132100	5038095	4135	4135	4135	4135	0
346	20240521	132000	5038095	4135	4135	4135	4135	0
347	20240521	131900	5038095	4135	4135	4135	4135	0
348	20240521	131800	5038095	4135	4135	4135	4135	0
349	20240521	131700	5038095	4135	4135	4135	4135	0
350	20240521	131600	5038095	4135	4135	4135	4135	0
351	20240521	131500	5038095	4135	4135	4135	4135	0
352	20240521	131400	5038095	4135	4135	4135	4135	0
353	20240521	131300	5038095	4135	4135	4135	4135	0
354	20240521	131200	5038095	4135	4135	4135	4135	0
355	20240521	131100	5038095	4135	4135	4135	4135	0
356	20240521	131000	5038095	4135	4135	4135	4135	0
357	20240521	130900	5038095	4135	4135	4135	4135	0
358	20240521	130800	5038095	4135	4135	4135	4135	0
359	20240521	130700	5038095	4135	4135	4135	4135	0
360	20240521	130600	5038095	4135	4135	4135	4135	0
361	20240521	130500	5038095	4135	4135	4135	4135	0
362	20240521	130400	5038095	4135	4135	4135	4135	0
363	20240521	130300	5038095	4135	4135	4135	4135	0
364	20240521	130200	5038095	4135	4135	4135	4135	0
365	20240521	130100	5038095	4135	4135	4135	4135	0
366	20240521	130000	5038095	4135	4135	4135	4135	0
367	20240521	125900	5038095	4135	4135	4135	4135	0
368	20240521	125800	5038095	4135	4135	4135	4135	0
369	20240521	125700	5038095	4135	4135	4135	4135	0
370	20240521	125600	5038095	4135	4135	4135	4135	0
371	20240521	125500	5038095	4135	4135	4135	4135	0
372	20240521	125400	5038095	4135	4135	4135	4135	0
373	20240521	125300	5038095	4135	4135	4135	4135	0
374	20240521	125200	5038095	4135	4135	4135	4135	0
375	20240521	125100	5038095	4135	4135	4135	4135	0
376	20240521	125000	5038095	4135	4135	4135	4135	0
377	20240521	124900	5038095	4135	4135	4135	4135	0
378	20240521	124800	5038095	4135	4135	4135	4135	0
379	20240521	124700	5038095	4135	4135	4135	4135	0
380	20240521	124600	5038095	4135	4135	4135	4135	0
381	20240521	124500	5038095	4135	4135	4135	4135	0
382	20240521	124400	5038095	4135	4135	4135	4135	0
383	20240521	124300	5038095	4135	4135	4135	4135	0
384	20240521	124200	5038095	4135	4135	4135	4135	0
385	20240521	124100	5038095	4135	4135	4135	4135	5
386	20240521	124000	5017420	4135	4135	4135	4135	0
387	20240521	123900	5017420	4135	4135	4135	4135	0
388	20240521	123800	5017420	4135	4135	4135	4135	0
389	20240521	123700	5017420	4135	4135	4135	4135	0
390	20240521	123600	5017420	4135	4135	4135	4135	121
391	20240521	123500	4517085	4140	4140	4140	4140	0
392	20240521	123400	4517085	4140	4140	4140	4140	0
393	20240521	123300	4517085	4140	4140	4140	4140	0
394	20240521	123200	4517085	4140	4140	4140	4140	0
395	20240521	123100	4517085	4140	4140	4140	4140	0
396	20240521	123000	4517085	4140	4140	4140	4140	0
397	20240521	122900	4517085	4140	4140	4140	4140	0
398	20240521	122800	4517085	4140	4140	4140	4140	0
399	20240521	122700	4517085	4140	4140	4140	4140	0
400	20240521	122600	4517085	4140	4140	4140	4140	0
401	20240521	122500	4517085	4140	4140	4140	4140	0
402	20240521	122400	4517085	4140	4140	4140	4140	0
403	20240521	122300	4517085	4140	4140	4140	4140	0
404	20240521	122200	4517085	4140	4140	4140	4140	0
405	20240521	122100	4517085	4140	4140	4140	4140	0
406	20240521	122000	4517085	4140	4140	4140	4140	0
407	20240521	121900	4517085	4140	4140	4140	4140	0
408	20240521	121800	4517085	4140	4140	4140	4140	0
409	20240521	121700	4517085	4140	4140	4140	4140	0
410	20240521	121600	4517085	4140	4140	4140	4140	0
411	20240521	121500	4517085	4140	4140	4140	4140	0
412	20240521	121400	4517085	4140	4140	4140	4140	0
413	20240521	121300	4517085	4140	4140	4140	4140	0
414	20240521	121200	4517085	4140	4140	4140	4140	0
415	20240521	121100	4517085	4140	4140	4140	4140	0
416	20240521	121000	4517085	4140	4140	4140	4140	0
417	20240521	120900	4517085	4140	4140	4140	4140	2
418	20240521	120800	4508805	4140	4140	4140	4140	0
419	20240521	120700	4508805	4140	4140	4140	4140	0
420	20240521	120600	4508805	4140	4140	4140	4140	0
421	20240521	120500	4508805	4140	4140	4140	4140	0
422	20240521	120400	4508805	4140	4140	4140	4140	0
423	20240521	120300	4508805	4140	4140	4140	4140	131
424	20240521	120200	3966465	4135	4135	4135	4135	41
425	20240521	120100	3796930	4135	4135	4135	4135	0
426	20240521	120000	3796930	4135	4135	4135	4135	0
427	20240521	115900	3796930	4135	4135	4135	4135	0
428	20240521	115800	3796930	4135	4135	4135	4135	15
429	20240521	115700	3734905	4135	4135	4135	4135	0
430	20240521	115600	3734905	4135	4135	4135	4135	0
431	20240521	115500	3734905	4135	4135	4135	4135	0
432	20240521	115400	3734905	4135	4135	4135	4135	0
433	20240521	115300	3734905	4135	4135	4135	4135	0
434	20240521	115200	3734905	4135	4135	4135	4135	0
435	20240521	115100	3734905	4135	4135	4135	4135	0
436	20240521	115000	3734905	4135	4135	4135	4135	0
437	20240521	114900	3734905	4135	4135	4135	4135	0
438	20240521	114800	3734905	4135	4135	4135	4135	0
439	20240521	114700	3734905	4135	4130	4135	4130	96
440	20240521	114600	3337950	4130	4130	4130	4130	0
441	20240521	114500	3337950	4130	4130	4130	4130	0
442	20240521	114400	3337950	4130	4130	4130	4130	0
443	20240521	114300	3337950	4130	4130	4130	4130	0
444	20240521	114200	3337950	4130	4130	4130	4130	0
445	20240521	114100	3337950	4130	4130	4130	4130	0
446	20240521	114000	3337950	4130	4130	4130	4130	0
447	20240521	113900	3337950	4130	4130	4130	4130	0
448	20240521	113800	3337950	4130	4130	4130	4130	0
449	20240521	113700	3337950	4130	4130	4130	4130	0
450	20240521	113600	3337950	4130	4130	4130	4130	0
451	20240521	113500	3337950	4130	4130	4130	4130	0
452	20240521	113400	3337950	4130	4130	4130	4130	0
453	20240521	113300	3337950	4130	4130	4130	4130	5
454	20240521	113200	3317300	4135	4135	4135	4135	0
455	20240521	113100	3317300	4135	4135	4135	4135	0
456	20240521	113000	3317300	4135	4135	4135	4135	0
457	20240521	112900	3317300	4135	4135	4135	4135	0
458	20240521	112800	3317300	4135	4135	4135	4135	0
459	20240521	112700	3317300	4135	4135	4135	4135	0
460	20240521	112600	3317300	4135	4135	4135	4135	0
461	20240521	112500	3317300	4135	4135	4135	4135	0
462	20240521	112400	3317300	4135	4135	4135	4135	0
463	20240521	112300	3317300	4135	4135	4135	4135	0
464	20240521	112200	3317300	4135	4135	4135	4135	0
465	20240521	112100	3317300	4135	4135	4135	4135	0
466	20240521	112000	3317300	4135	4135	4135	4135	0
467	20240521	111900	3317300	4135	4135	4135	4135	29
468	20240521	111800	3197385	4135	4135	4135	4135	0
469	20240521	111700	3197385	4135	4135	4135	4135	0
470	20240521	111600	3197385	4135	4135	4135	4135	0
471	20240521	111500	3197385	4135	4135	4135	4135	0
472	20240521	111400	3197385	4135	4135	4135	4135	56
473	20240521	111300	2965825	4135	4135	4135	4135	0
474	20240521	111200	2965825	4135	4135	4135	4135	0
475	20240521	111100	2965825	4135	4135	4135	4135	0
476	20240521	111000	2965825	4135	4135	4135	4135	0
477	20240521	110900	2965825	4135	4135	4135	4135	0
478	20240521	110800	2965825	4135	4135	4135	4135	0
479	20240521	110700	2965825	4135	4135	4135	4135	0
480	20240521	110600	2965825	4135	4135	4135	4135	0
481	20240521	110500	2965825	4135	4135	4135	4135	0
482	20240521	110400	2965825	4135	4135	4135	4135	0
483	20240521	110300	2965825	4135	4135	4135	4135	0
484	20240521	110200	2965825	4135	4135	4135	4135	0
485	20240521	110100	2965825	4135	4135	4135	4135	0
486	20240521	110000	2965825	4135	4135	4135	4135	0
487	20240521	105900	2965825	4135	4135	4135	4135	45
488	20240521	105800	2779750	4130	4130	4130	4130	0
489	20240521	105700	2779750	4130	4130	4130	4130	0
490	20240521	105600	2779750	4130	4130	4130	4130	0
491	20240521	105500	2779750	4130	4130	4130	4130	0
492	20240521	105400	2779750	4130	4130	4130	4130	0
493	20240521	105300	2779750	4130	4130	4130	4130	2
494	20240521	105200	2771490	4130	4130	4130	4130	0
495	20240521	105100	2771490	4130	4130	4130	4130	0
496	20240521	105000	2771490	4130	4130	4130	4130	0
497	20240521	104900	2771490	4130	4130	4130	4130	0
498	20240521	104800	2771490	4130	4130	4130	4130	0
499	20240521	104700	2771490	4130	4130	4130	4130	0
500	20240521	104600	2771490	4130	4130	4130	4130	0
501	20240521	104500	2771490	4130	4130	4130	4130	0
502	20240521	104400	2771490	4130	4130	4130	4130	0
503	20240521	104300	2771490	4130	4130	4130	4130	0
504	20240521	104200	2771490	4130	4130	4130	4130	0
505	20240521	104100	2771490	4130	4130	4130	4130	0
506	20240521	104000	2771490	4130	4130	4130	4130	0
507	20240521	103900	2771490	4130	4130	4130	4130	0
508	20240521	103800	2771490	4130	4130	4130	4130	0
509	20240521	103700	2771490	4130	4130	4130	4130	0
510	20240521	103600	2771490	4130	4130	4130	4130	0
511	20240521	103500	2771490	4130	4130	4130	4130	0
512	20240521	103400	2771490	4130	4130	4130	4130	2
513	20240521	103300	2763230	4130	4130	4130	4130	0
514	20240521	103200	2763230	4130	4130	4130	4130	0
515	20240521	103100	2763230	4130	4130	4130	4130	0
516	20240521	103000	2763230	4130	4130	4130	4130	0
517	20240521	102900	2763230	4130	4130	4130	4130	0
518	20240521	102800	2763230	4130	4130	4130	4130	0
519	20240521	102700	2763230	4130	4130	4130	4130	243
520	20240521	102600	1759640	4130	4130	4130	4130	0
521	20240521	102500	1759640	4130	4130	4130	4130	0
522	20240521	102400	1759640	4130	4130	4130	4130	0
523	20240521	102300	1759640	4130	4130	4130	4130	1
524	20240521	102200	1755510	4125	4125	4125	4125	0
525	20240521	102100	1755510	4125	4125	4125	4125	0
526	20240521	102000	1755510	4125	4125	4125	4125	156
527	20240521	101900	1112010	4125	4125	4125	4125	0
528	20240521	101800	1112010	4125	4125	4125	4125	0
529	20240521	101700	1112010	4125	4125	4125	4125	0
530	20240521	101600	1112010	4125	4125	4125	4125	0
531	20240521	101500	1112010	4125	4125	4125	4125	0
532	20240521	101400	1112010	4125	4125	4125	4125	0
533	20240521	101300	1112010	4125	4125	4125	4125	0
534	20240521	101200	1112010	4125	4125	4125	4125	0
535	20240521	101100	1112010	4125	4125	4125	4125	0
536	20240521	101000	1112010	4125	4125	4125	4125	0
537	20240521	100900	1112010	4125	4125	4125	4125	0
538	20240521	100800	1112010	4125	4125	4125	4125	0
539	20240521	100700	1112010	4125	4125	4125	4125	0
540	20240521	100600	1112010	4125	4125	4125	4125	0
541	20240521	100500	1112010	4125	4125	4125	4125	0
542	20240521	100400	1112010	4125	4125	4125	4125	0
543	20240521	100300	1112010	4125	4125	4125	4125	0
544	20240521	100200	1112010	4125	4125	4125	4125	0
545	20240521	100100	1112010	4125	4125	4125	4125	0
546	20240521	100000	1112010	4125	4125	4125	4125	0
547	20240521	095900	1112010	4125	4125	4125	4125	0
548	20240521	095800	1112010	4125	4125	4125	4125	0
549	20240521	095700	1112010	4125	4125	4125	4125	0
550	20240521	095600	1112010	4125	4125	4125	4125	0
551	20240521	095500	1112010	4125	4125	4125	4125	0
552	20240521	095400	1112010	4125	4125	4125	4125	0
553	20240521	095300	1112010	4125	4125	4125	4125	0
554	20240521	095200	1112010	4125	4125	4125	4125	0
555	20240521	095100	1112010	4125	4125	4125	4125	0
556	20240521	095000	1112010	4125	4125	4125	4125	0
557	20240521	094900	1112010	4125	4125	4125	4125	0
558	20240521	094800	1112010	4125	4125	4125	4125	0
559	20240521	094700	1112010	4125	4125	4125	4125	0
560	20240521	094600	1112010	4125	4125	4125	4125	0
561	20240521	094500	1112010	4125	4125	4125	4125	0
562	20240521	094400	1112010	4125	4125	4125	4125	0
563	20240521	094300	1112010	4125	4125	4125	4125	0
564	20240521	094200	1112010	4125	4125	4125	4125	0
565	20240521	094100	1112010	4125	4125	4125	4125	0
566	20240521	094000	1112010	4125	4125	4125	4125	25
567	20240521	093900	1008885	4125	4125	4125	4125	0
568	20240521	093800	1008885	4125	4125	4125	4125	0
569	20240521	093700	1008885	4125	4125	4125	4125	0
570	20240521	093600	1008885	4125	4125	4125	4125	0
571	20240521	093500	1008885	4125	4125	4125	4125	0
572	20240521	093400	1008885	4125	4125	4125	4125	0
573	20240521	093300	1008885	4125	4125	4125	4125	0
574	20240521	093200	1008885	4125	4125	4125	4125	0
575	20240521	093100	1008885	4125	4115	4125	4115	226
576	20240521	093000	78090	4110	4110	4110	4110	0
577	20240521	092900	78090	4110	4110	4110	4110	0
578	20240521	092800	78090	4110	4110	4110	4110	0
579	20240521	092700	78090	4110	4110	4110	4110	0
580	20240521	092600	78090	4110	4110	4110	4110	0
581	20240521	092500	78090	4110	4110	4110	4110	1
582	20240521	092400	73980	4110	4110	4110	4110	0
583	20240521	092300	73980	4110	4110	4110	4110	0
584	20240521	092200	73980	4110	4110	4110	4110	0
585	20240521	092100	73980	4110	4110	4110	4110	0
586	20240521	092000	73980	4110	4110	4110	4110	0
587	20240521	091900	73980	4110	4110	4110	4110	0
588	20240521	091800	73980	4110	4110	4110	4110	0
589	20240521	091700	73980	4110	4110	4110	4110	0
590	20240521	091600	73980	4110	4110	4110	4110	0
591	20240521	091500	73980	4110	4110	4110	4110	0
592	20240521	091400	73980	4110	4110	4110	4110	14
593	20240521	091300	16440	4110	4110	4110	4110	1
594	20240521	091200	12330	4110	4110	4110	4110	0
595	20240521	091100	12330	4110	4110	4110	4110	0
596	20240521	091000	12330	4110	4110	4110	4110	0
597	20240521	090900	12330	4110	4110	4110	4110	0
598	20240521	090800	12330	4110	4110	4110	4110	0
599	20240521	090700	12330	4110	4110	4110	4110	0
600	20240521	090600	12330	4110	4110	4110	4110	0
601	20240521	090500	12330	4110	4110	4110	4110	0
602	20240521	090400	12330	4110	4110	4110	4110	0
603	20240521	090300	12330	4110	4110	4110	4110	0
604	20240521	090200	12330	4110	4110	4110	4110	0
605	20240521	090100	12330	4110	4110	4110	4110	0
606	20240521	090000	12330	4110	4110	4110	4110	3