KissMeData/046940/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	192600	63052735	2925	2925	2925	2925	189
3	20240517	192500	63052735	2925	2925	2925	2925	0
4	20240517	192400	63052735	2925	2925	2925	2925	0
5	20240517	192300	63052735	2925	2925	2925	2925	0
6	20240517	192200	63052735	2925	2925	2925	2925	0
7	20240517	192100	63052735	2925	2925	2925	2925	0
8	20240517	192000	63052735	2925	2925	2925	2925	0
9	20240517	191900	63052735	2925	2925	2925	2925	0
10	20240517	191800	63052735	2925	2925	2925	2925	0
11	20240517	191700	63052735	2925	2925	2925	2925	0
12	20240517	191600	63052735	2925	2925	2925	2925	0
13	20240517	191500	63052735	2925	2925	2925	2925	0
14	20240517	191400	63052735	2925	2925	2925	2925	0
15	20240517	191300	63052735	2925	2925	2925	2925	0
16	20240517	191200	63052735	2925	2925	2925	2925	0
17	20240517	191100	63052735	2925	2925	2925	2925	0
18	20240517	191000	63052735	2925	2925	2925	2925	0
19	20240517	190900	63052735	2925	2925	2925	2925	0
20	20240517	190800	63052735	2925	2925	2925	2925	0
21	20240517	190700	63052735	2925	2925	2925	2925	0
22	20240517	190600	63052735	2925	2925	2925	2925	0
23	20240517	190500	63052735	2925	2925	2925	2925	0
24	20240517	190400	63052735	2925	2925	2925	2925	0
25	20240517	190300	63052735	2925	2925	2925	2925	0
26	20240517	190200	63052735	2925	2925	2925	2925	0
27	20240517	190100	63052735	2925	2925	2925	2925	0
28	20240517	190000	63052735	2925	2925	2925	2925	0
29	20240517	185900	63052735	2925	2925	2925	2925	0
30	20240517	185800	63052735	2925	2925	2925	2925	0
31	20240517	185700	63052735	2925	2925	2925	2925	0
32	20240517	185600	63052735	2925	2925	2925	2925	189
33	20240517	185500	63052735	2925	2925	2925	2925	0
34	20240517	185400	63052735	2925	2925	2925	2925	0
35	20240517	185300	63052735	2925	2925	2925	2925	0
36	20240517	185200	63052735	2925	2925	2925	2925	0
37	20240517	185100	63052735	2925	2925	2925	2925	0
38	20240517	185000	63052735	2925	2925	2925	2925	0
39	20240517	184900	63052735	2925	2925	2925	2925	0
40	20240517	184800	63052735	2925	2925	2925	2925	0
41	20240517	184700	63052735	2925	2925	2925	2925	0
42	20240517	184600	63052735	2925	2925	2925	2925	0
43	20240517	184500	63052735	2925	2925	2925	2925	0
44	20240517	184400	63052735	2925	2925	2925	2925	0
45	20240517	184300	63052735	2925	2925	2925	2925	0
46	20240517	184200	63052735	2925	2925	2925	2925	0
47	20240517	184100	63052735	2925	2925	2925	2925	0
48	20240517	184000	63052735	2925	2925	2925	2925	0
49	20240517	183900	63052735	2925	2925	2925	2925	0
50	20240517	183800	63052735	2925	2925	2925	2925	0
51	20240517	183700	63052735	2925	2925	2925	2925	0
52	20240517	183600	63052735	2925	2925	2925	2925	0
53	20240517	183500	63052735	2925	2925	2925	2925	0
54	20240517	183400	63052735	2925	2925	2925	2925	0
55	20240517	183300	63052735	2925	2925	2925	2925	0
56	20240517	183200	63052735	2925	2925	2925	2925	0
57	20240517	183100	63052735	2925	2925	2925	2925	0
58	20240517	183000	63052735	2925	2925	2925	2925	0
59	20240517	182900	63052735	2925	2925	2925	2925	0
60	20240517	182800	63052735	2925	2925	2925	2925	0
61	20240517	182700	63052735	2925	2925	2925	2925	0
62	20240517	182600	63052735	2925	2925	2925	2925	189
63	20240517	182500	63052735	2925	2925	2925	2925	0
64	20240517	182400	63052735	2925	2925	2925	2925	0
65	20240517	182300	63052735	2925	2925	2925	2925	0
66	20240517	182200	63052735	2925	2925	2925	2925	0
67	20240517	182100	63052735	2925	2925	2925	2925	0
68	20240517	182000	63052735	2925	2925	2925	2925	0
69	20240517	181900	63052735	2925	2925	2925	2925	0
70	20240517	181800	63052735	2925	2925	2925	2925	0
71	20240517	181700	63052735	2925	2925	2925	2925	0
72	20240517	181600	63052735	2925	2925	2925	2925	0
73	20240517	181500	63052735	2925	2925	2925	2925	0
74	20240517	181400	63052735	2925	2925	2925	2925	0
75	20240517	181300	63052735	2925	2925	2925	2925	0
76	20240517	181200	63052735	2925	2925	2925	2925	0
77	20240517	181100	63052735	2925	2925	2925	2925	0
78	20240517	181000	63052735	2925	2925	2925	2925	0
79	20240517	180900	63052735	2925	2925	2925	2925	0
80	20240517	180800	63052735	2925	2925	2925	2925	0
81	20240517	180700	63052735	2925	2925	2925	2925	0
82	20240517	180600	63052735	2925	2925	2925	2925	0
83	20240517	180500	63052735	2925	2925	2925	2925	0
84	20240517	180400	63052735	2925	2925	2925	2925	0
85	20240517	180300	63052735	2925	2925	2925	2925	0
86	20240517	180200	63052735	2925	2925	2925	2925	0
87	20240517	180100	63052735	2925	2925	2925	2925	0
88	20240517	180000	63052735	2925	2925	2925	2925	0
89	20240517	175900	63052735	2925	2925	2925	2925	0
90	20240517	175800	63052735	2925	2925	2925	2925	0
91	20240517	175700	63052735	2925	2925	2925	2925	0
92	20240517	175600	63052735	2925	2925	2925	2925	189
93	20240517	175500	63052735	2925	2925	2925	2925	0
94	20240517	175400	63052735	2925	2925	2925	2925	0
95	20240517	175300	63052735	2925	2925	2925	2925	0
96	20240517	175200	63052735	2925	2925	2925	2925	0
97	20240517	175100	63052735	2925	2925	2925	2925	0
98	20240517	175000	63052735	2925	2925	2925	2925	0
99	20240517	174900	63052735	2925	2925	2925	2925	0
100	20240517	174800	63052735	2925	2925	2925	2925	0
101	20240517	174700	63052735	2925	2925	2925	2925	0
102	20240517	174600	63052735	2925	2925	2925	2925	0
103	20240517	174500	63052735	2925	2925	2925	2925	0
104	20240517	174400	63052735	2925	2925	2925	2925	0
105	20240517	174300	63052735	2925	2925	2925	2925	0
106	20240517	174200	63052735	2925	2925	2925	2925	0
107	20240517	174100	63052735	2925	2925	2925	2925	0
108	20240517	174000	63052735	2925	2925	2925	2925	0
109	20240517	173900	63052735	2925	2925	2925	2925	0
110	20240517	173800	63052735	2925	2925	2925	2925	0
111	20240517	173700	63052735	2925	2925	2925	2925	0
112	20240517	173600	63052735	2925	2925	2925	2925	0
113	20240517	173500	63052735	2925	2925	2925	2925	0
114	20240517	173400	63052735	2925	2925	2925	2925	0
115	20240517	173300	63052735	2925	2925	2925	2925	0
116	20240517	173200	63052735	2925	2925	2925	2925	0
117	20240517	173100	63052735	2925	2925	2925	2925	0
118	20240517	173000	63052735	2925	2925	2925	2925	0
119	20240517	172900	63052735	2925	2925	2925	2925	0
120	20240517	172800	63052735	2925	2925	2925	2925	0
121	20240517	172700	63052735	2925	2925	2925	2925	0
122	20240517	172600	63052735	2925	2925	2925	2925	189
123	20240517	172500	63052735	2925	2925	2925	2925	0
124	20240517	172400	63052735	2925	2925	2925	2925	0
125	20240517	172300	63052735	2925	2925	2925	2925	0
126	20240517	172200	63052735	2925	2925	2925	2925	0
127	20240517	172100	63052735	2925	2925	2925	2925	0
128	20240517	172000	63052735	2925	2925	2925	2925	0
129	20240517	171900	63052735	2925	2925	2925	2925	0
130	20240517	171800	63052735	2925	2925	2925	2925	0
131	20240517	171700	63052735	2925	2925	2925	2925	0
132	20240517	171600	63052735	2925	2925	2925	2925	0
133	20240517	171500	63052735	2925	2925	2925	2925	0
134	20240517	171400	63052735	2925	2925	2925	2925	0
135	20240517	171300	63052735	2925	2925	2925	2925	0
136	20240517	171200	63052735	2925	2925	2925	2925	0
137	20240517	171100	63052735	2925	2925	2925	2925	0
138	20240517	171000	63052735	2925	2925	2925	2925	0
139	20240517	170900	63052735	2925	2925	2925	2925	0
140	20240517	170800	63052735	2925	2925	2925	2925	0
141	20240517	170700	63052735	2925	2925	2925	2925	0
142	20240517	170600	63052735	2925	2925	2925	2925	0
143	20240517	170500	63052735	2925	2925	2925	2925	0
144	20240517	170400	63052735	2925	2925	2925	2925	0
145	20240517	170300	63052735	2925	2925	2925	2925	0
146	20240517	170200	63052735	2925	2925	2925	2925	0
147	20240517	170100	63052735	2925	2925	2925	2925	0
148	20240517	170000	63052735	2925	2925	2925	2925	0
149	20240517	165900	63052735	2925	2925	2925	2925	0
150	20240517	165800	63052735	2925	2925	2925	2925	0
151	20240517	165700	63052735	2925	2925	2925	2925	0
152	20240517	165600	63052735	2925	2925	2925	2925	189
153	20240517	165500	63052735	2925	2925	2925	2925	0
154	20240517	165400	63052735	2925	2925	2925	2925	0
155	20240517	165300	63052735	2925	2925	2925	2925	0
156	20240517	165200	63052735	2925	2925	2925	2925	0
157	20240517	165100	63052735	2925	2925	2925	2925	0
158	20240517	165000	63052735	2925	2925	2925	2925	0
159	20240517	164900	63052735	2925	2925	2925	2925	0
160	20240517	164800	63052735	2925	2925	2925	2925	0
161	20240517	164700	63052735	2925	2925	2925	2925	0
162	20240517	164600	63052735	2925	2925	2925	2925	0
163	20240517	164500	63052735	2925	2925	2925	2925	0
164	20240517	164400	63052735	2925	2925	2925	2925	0
165	20240517	164300	63052735	2925	2925	2925	2925	0
166	20240517	164200	63052735	2925	2925	2925	2925	0
167	20240517	164100	63052735	2925	2925	2925	2925	0
168	20240517	164000	63052735	2925	2925	2925	2925	0
169	20240517	163900	63052735	2925	2925	2925	2925	0
170	20240517	163800	63052735	2925	2925	2925	2925	0
171	20240517	163700	63052735	2925	2925	2925	2925	0
172	20240517	163600	63052735	2925	2925	2925	2925	0
173	20240517	163500	63052735	2925	2925	2925	2925	0
174	20240517	163400	63052735	2925	2925	2925	2925	0
175	20240517	163300	63052735	2925	2925	2925	2925	0
176	20240517	163200	63052735	2925	2925	2925	2925	0
177	20240517	163100	63052735	2925	2925	2925	2925	0
178	20240517	163000	63052735	2925	2925	2925	2925	0
179	20240517	162900	63052735	2925	2925	2925	2925	0
180	20240517	162800	63052735	2925	2925	2925	2925	0
181	20240517	162700	63052735	2925	2925	2925	2925	0
182	20240517	162600	63052735	2925	2925	2925	2925	189
183	20240517	162500	63052735	2925	2925	2925	2925	0
184	20240517	162400	63052735	2925	2925	2925	2925	0
185	20240517	162300	63052735	2925	2925	2925	2925	0
186	20240517	162200	63052735	2925	2925	2925	2925	0
187	20240517	162100	63052735	2925	2925	2925	2925	0
188	20240517	162000	63052735	2925	2925	2925	2925	0
189	20240517	161900	63052735	2925	2925	2925	2925	0
190	20240517	161800	63052735	2925	2925	2925	2925	0
191	20240517	161700	63052735	2925	2925	2925	2925	0
192	20240517	161600	63052735	2925	2925	2925	2925	0
193	20240517	161500	63052735	2925	2925	2925	2925	0
194	20240517	161400	63052735	2925	2925	2925	2925	0
195	20240517	161300	63052735	2925	2925	2925	2925	0
196	20240517	161200	63052735	2925	2925	2925	2925	0
197	20240517	161100	63052735	2925	2925	2925	2925	0
198	20240517	161000	63052735	2925	2925	2925	2925	0
199	20240517	160900	63052735	2925	2925	2925	2925	0
200	20240517	160800	63052735	2925	2925	2925	2925	0
201	20240517	160700	63052735	2925	2925	2925	2925	0
202	20240517	160600	63052735	2925	2925	2925	2925	0
203	20240517	160500	63052735	2925	2925	2925	2925	0
204	20240517	160400	63052735	2925	2925	2925	2925	0
205	20240517	160300	63052735	2925	2925	2925	2925	0
206	20240517	160200	63052735	2925	2925	2925	2925	0
207	20240517	160100	63052735	2925	2925	2925	2925	0
208	20240517	160000	63052735	2925	2925	2925	2925	0
209	20240517	155900	63052735	2925	2925	2925	2925	0
210	20240517	155800	63052735	2925	2925	2925	2925	0
211	20240517	155700	63052735	2925	2925	2925	2925	0
212	20240517	155600	63052735	2925	2925	2925	2925	189
213	20240517	155500	63052735	2925	2925	2925	2925	0
214	20240517	155400	63052735	2925	2925	2925	2925	0
215	20240517	155300	63052735	2925	2925	2925	2925	0
216	20240517	155200	63052735	2925	2925	2925	2925	0
217	20240517	155100	63052735	2925	2925	2925	2925	0
218	20240517	155000	63052735	2925	2925	2925	2925	0
219	20240517	154900	63052735	2925	2925	2925	2925	0
220	20240517	154800	63052735	2925	2925	2925	2925	0
221	20240517	154700	63052735	2925	2925	2925	2925	0
222	20240517	154600	63052735	2925	2925	2925	2925	0
223	20240517	154500	63052735	2925	2925	2925	2925	0
224	20240517	154400	63052735	2925	2925	2925	2925	0
225	20240517	154300	63052735	2925	2925	2925	2925	0
226	20240517	154200	63052735	2925	2925	2925	2925	0
227	20240517	154100	63052735	2925	2925	2925	2925	0
228	20240517	154000	63052735	2925	2925	2925	2925	0
229	20240517	153900	63052735	2925	2925	2925	2925	0
230	20240517	153800	63052735	2925	2925	2925	2925	0
231	20240517	153700	63052735	2925	2925	2925	2925	0
232	20240517	153600	63052735	2925	2925	2925	2925	0
233	20240517	153500	63052735	2925	2925	2925	2925	0
234	20240517	153400	63052735	2925	2925	2925	2925	0
235	20240517	153300	63052735	2925	2925	2925	2925	0
236	20240517	153200	63052735	2925	2925	2925	2925	0
237	20240517	153100	63052735	2925	2925	2925	2925	0
238	20240517	153000	63052735	2925	2925	2925	2925	189
239	20240517	152900	62499910	2925	2925	2925	2925	0
240	20240517	152800	62499910	2925	2925	2925	2925	0
241	20240517	152700	62499910	2925	2925	2925	2925	0
242	20240517	152600	62499910	2925	2925	2925	2925	0
243	20240517	152500	62499910	2925	2925	2925	2925	0
244	20240517	152400	62499910	2925	2925	2925	2925	0
245	20240517	152300	62499910	2925	2925	2925	2925	0
246	20240517	152200	62499910	2925	2925	2925	2925	0
247	20240517	152100	62499910	2925	2925	2925	2925	0
248	20240517	152000	62499910	2925	2925	2925	2925	0
249	20240517	151900	62499910	2925	2925	2925	2925	272
250	20240517	151800	61704310	2925	2925	2925	2925	150
251	20240517	151700	61265560	2925	2925	2925	2925	0
252	20240517	151600	61265560	2925	2925	2925	2925	38
253	20240517	151500	61154410	2925	2925	2925	2925	0
254	20240517	151400	61154410	2925	2925	2925	2925	0
255	20240517	151300	61154410	2925	2925	2925	2925	0
256	20240517	151200	61154410	2925	2930	2930	2925	91
257	20240517	151100	60888035	2925	2925	2925	2925	0
258	20240517	151000	60888035	2925	2925	2925	2925	41
259	20240517	150900	60768110	2930	2930	2930	2930	548
260	20240517	150800	59162470	2935	2935	2935	2935	403
261	20240517	150700	57979665	2935	2935	2935	2935	34
262	20240517	150600	57879875	2940	2940	2940	2940	0
263	20240517	150500	57879875	2940	2940	2940	2940	1
264	20240517	150400	57876935	2940	2940	2940	2940	0
265	20240517	150300	57876935	2940	2940	2940	2940	0
266	20240517	150200	57876935	2940	2940	2940	2940	0
267	20240517	150100	57876935	2940	2940	2940	2940	0
268	20240517	150000	57876935	2940	2940	2940	2940	0
269	20240517	145900	57876935	2940	2940	2940	2940	0
270	20240517	145800	57876935	2940	2940	2940	2940	0
271	20240517	145700	57876935	2940	2940	2940	2940	0
272	20240517	145600	57876935	2940	2940	2940	2940	0
273	20240517	145500	57876935	2940	2940	2940	2940	3
274	20240517	145400	57868115	2940	2940	2940	2940	1
275	20240517	145300	57865175	2940	2940	2940	2940	0
276	20240517	145200	57865175	2940	2940	2940	2940	1867
277	20240517	145100	52376195	2945	2945	2945	2945	5
278	20240517	145000	52361470	2945	2945	2945	2945	0
279	20240517	144900	52361470	2945	2945	2945	2945	15
280	20240517	144800	52317295	2945	2945	2945	2945	0
281	20240517	144700	52317295	2945	2945	2945	2945	0
282	20240517	144600	52317295	2945	2945	2945	2945	5
283	20240517	144500	52302570	2940	2940	2940	2940	0
284	20240517	144400	52302570	2940	2940	2940	2940	0
285	20240517	144300	52302570	2940	2940	2940	2940	0
286	20240517	144200	52302570	2940	2940	2940	2940	0
287	20240517	144100	52302570	2940	2940	2940	2940	0
288	20240517	144000	52302570	2940	2940	2940	2940	0
289	20240517	143900	52302570	2940	2940	2940	2940	0
290	20240517	143800	52302570	2940	2940	2940	2940	0
291	20240517	143700	52302570	2940	2940	2940	2940	200
292	20240517	143600	51714570	2940	2940	2940	2940	0
293	20240517	143500	51714570	2940	2940	2940	2940	0
294	20240517	143400	51714570	2940	2940	2940	2940	0
295	20240517	143300	51714570	2940	2940	2940	2940	0
296	20240517	143200	51714570	2940	2940	2940	2940	0
297	20240517	143100	51714570	2940	2940	2940	2940	0
298	20240517	143000	51714570	2940	2940	2940	2940	20
299	20240517	142900	51655770	2940	2940	2940	2940	0
300	20240517	142800	51655770	2940	2940	2940	2940	0
301	20240517	142700	51655770	2940	2940	2940	2940	0
302	20240517	142600	51655770	2940	2940	2940	2940	100
303	20240517	142500	51361770	2940	2940	2940	2940	0
304	20240517	142400	51361770	2940	2940	2940	2940	0
305	20240517	142300	51361770	2940	2940	2940	2940	0
306	20240517	142200	51361770	2940	2940	2940	2940	0
307	20240517	142100	51361770	2940	2940	2940	2940	0
308	20240517	142000	51361770	2940	2940	2940	2940	0
309	20240517	141900	51361770	2940	2940	2940	2940	0
310	20240517	141800	51361770	2940	2940	2940	2940	0
311	20240517	141700	51361770	2940	2940	2940	2940	0
312	20240517	141600	51361770	2940	2940	2940	2940	0
313	20240517	141500	51361770	2940	2940	2940	2940	0
314	20240517	141400	51361770	2940	2940	2940	2940	0
315	20240517	141300	51361770	2940	2940	2940	2940	0
316	20240517	141200	51361770	2940	2940	2940	2940	0
317	20240517	141100	51361770	2940	2940	2940	2940	0
318	20240517	141000	51361770	2940	2940	2940	2940	0
319	20240517	140900	51361770	2940	2940	2940	2940	0
320	20240517	140800	51361770	2940	2940	2940	2940	0
321	20240517	140700	51361770	2940	2940	2940	2940	0
322	20240517	140600	51361770	2940	2940	2940	2940	0
323	20240517	140500	51361770	2940	2940	2940	2940	0
324	20240517	140400	51361770	2940	2940	2940	2940	0
325	20240517	140300	51361770	2940	2940	2940	2940	0
326	20240517	140200	51361770	2940	2940	2940	2940	0
327	20240517	140100	51361770	2940	2940	2940	2940	0
328	20240517	140000	51361770	2940	2940	2940	2940	0
329	20240517	135900	51361770	2940	2940	2940	2940	0
330	20240517	135800	51361770	2940	2940	2940	2940	0
331	20240517	135700	51361770	2940	2940	2940	2940	0
332	20240517	135600	51361770	2940	2940	2940	2940	0
333	20240517	135500	51361770	2940	2940	2940	2940	90
334	20240517	135400	51097170	2945	2945	2945	2945	0
335	20240517	135300	51097170	2945	2945	2945	2945	0
336	20240517	135200	51097170	2945	2945	2945	2945	0
337	20240517	135100	51097170	2945	2945	2945	2945	0
338	20240517	135000	51097170	2945	2945	2945	2945	0
339	20240517	134900	51097170	2945	2945	2945	2945	1
340	20240517	134800	51094225	2940	2940	2940	2940	0
341	20240517	134700	51094225	2940	2940	2940	2940	0
342	20240517	134600	51094225	2940	2945	2945	2940	1069
343	20240517	134500	47946030	2940	2940	2940	2940	0
344	20240517	134400	47946030	2940	2940	2940	2940	0
345	20240517	134300	47946030	2940	2940	2940	2940	0
346	20240517	134200	47946030	2940	2940	2940	2940	0
347	20240517	134100	47946030	2940	2940	2940	2940	0
348	20240517	134000	47946030	2940	2940	2940	2940	0
349	20240517	133900	47946030	2940	2940	2940	2940	0
350	20240517	133800	47946030	2940	2940	2940	2940	1800
351	20240517	133700	42654030	2945	2945	2945	2945	0
352	20240517	133600	42654030	2945	2945	2945	2945	0
353	20240517	133500	42654030	2945	2945	2945	2945	0
354	20240517	133400	42654030	2945	2945	2945	2945	1
355	20240517	133300	42651085	2940	2940	2940	2940	0
356	20240517	133200	42651085	2940	2940	2940	2940	0
357	20240517	133100	42651085	2940	2940	2940	2940	0
358	20240517	133000	42651085	2940	2940	2940	2940	0
359	20240517	132900	42651085	2940	2940	2940	2940	0
360	20240517	132800	42651085	2940	2940	2940	2940	0
361	20240517	132700	42651085	2940	2940	2940	2940	0
362	20240517	132600	42651085	2940	2940	2940	2940	0
363	20240517	132500	42651085	2940	2940	2940	2940	0
364	20240517	132400	42651085	2940	2940	2940	2940	0
365	20240517	132300	42651085	2940	2940	2940	2940	0
366	20240517	132200	42651085	2940	2940	2940	2940	0
367	20240517	132100	42651085	2940	2940	2940	2940	0
368	20240517	132000	42651085	2940	2940	2940	2940	0
369	20240517	131900	42651085	2940	2940	2940	2940	0
370	20240517	131800	42651085	2940	2940	2940	2940	0
371	20240517	131700	42651085	2940	2940	2940	2940	0
372	20240517	131600	42651085	2940	2940	2940	2940	0
373	20240517	131500	42651085	2940	2940	2940	2940	0
374	20240517	131400	42651085	2940	2940	2940	2940	0
375	20240517	131300	42651085	2940	2940	2940	2940	0
376	20240517	131200	42651085	2940	2940	2940	2940	0
377	20240517	131100	42651085	2940	2940	2940	2940	0
378	20240517	131000	42651085	2940	2940	2940	2940	0
379	20240517	130900	42651085	2940	2940	2940	2940	0
380	20240517	130800	42651085	2940	2940	2940	2940	0
381	20240517	130700	42651085	2940	2940	2940	2940	0
382	20240517	130600	42651085	2940	2940	2940	2940	0
383	20240517	130500	42651085	2940	2940	2940	2940	0
384	20240517	130400	42651085	2940	2940	2940	2940	0
385	20240517	130300	42651085	2940	2940	2940	2940	0
386	20240517	130200	42651085	2940	2940	2940	2940	0
387	20240517	130100	42651085	2940	2940	2940	2940	0
388	20240517	130000	42651085	2940	2940	2940	2940	0
389	20240517	125900	42651085	2940	2940	2940	2940	0
390	20240517	125800	42651085	2940	2940	2940	2940	0
391	20240517	125700	42651085	2940	2940	2940	2940	0
392	20240517	125600	42651085	2940	2940	2940	2940	0
393	20240517	125500	42651085	2940	2940	2940	2940	1
394	20240517	125400	42648145	2940	2940	2940	2940	0
395	20240517	125300	42648145	2940	2940	2940	2940	0
396	20240517	125200	42648145	2940	2940	2940	2940	0
397	20240517	125100	42648145	2940	2940	2940	2940	0
398	20240517	125000	42648145	2940	2940	2940	2940	0
399	20240517	124900	42648145	2940	2940	2940	2940	0
400	20240517	124800	42648145	2940	2940	2940	2940	0
401	20240517	124700	42648145	2940	2940	2940	2940	0
402	20240517	124600	42648145	2940	2940	2940	2940	0
403	20240517	124500	42648145	2940	2940	2940	2940	0
404	20240517	124400	42648145	2940	2940	2940	2940	0
405	20240517	124300	42648145	2940	2940	2940	2940	0
406	20240517	124200	42648145	2940	2940	2940	2940	0
407	20240517	124100	42648145	2940	2940	2940	2940	0
408	20240517	124000	42648145	2940	2940	2940	2940	10
409	20240517	123900	42618745	2940	2940	2940	2940	51
410	20240517	123800	42468805	2945	2945	2945	2945	13
411	20240517	123700	42430520	2935	2935	2935	2935	70
412	20240517	123600	42225070	2935	2935	2935	2935	0
413	20240517	123500	42225070	2935	2935	2935	2935	0
414	20240517	123400	42225070	2935	2935	2935	2935	0
415	20240517	123300	42225070	2935	2935	2935	2935	20
416	20240517	123200	42166370	2935	2935	2935	2935	102
417	20240517	123100	41867000	2935	2935	2935	2935	0
418	20240517	123000	41867000	2935	2935	2935	2935	0
419	20240517	122900	41867000	2935	2935	2935	2935	0
420	20240517	122800	41867000	2935	2935	2935	2935	0
421	20240517	122700	41867000	2935	2935	2935	2935	0
422	20240517	122600	41867000	2935	2935	2935	2935	0
423	20240517	122500	41867000	2935	2935	2935	2935	0
424	20240517	122400	41867000	2935	2935	2935	2935	0
425	20240517	122300	41867000	2935	2935	2935	2935	0
426	20240517	122200	41867000	2935	2935	2935	2935	0
427	20240517	122100	41867000	2935	2935	2935	2935	0
428	20240517	122000	41867000	2935	2935	2935	2935	0
429	20240517	121900	41867000	2935	2935	2935	2935	0
430	20240517	121800	41867000	2935	2935	2935	2935	0
431	20240517	121700	41867000	2935	2935	2935	2935	0
432	20240517	121600	41867000	2935	2935	2935	2935	0
433	20240517	121500	41867000	2935	2935	2935	2935	0
434	20240517	121400	41867000	2935	2935	2935	2935	0
435	20240517	121300	41867000	2935	2935	2935	2935	0
436	20240517	121200	41867000	2935	2935	2935	2935	0
437	20240517	121100	41867000	2935	2935	2935	2935	0
438	20240517	121000	41867000	2935	2935	2935	2935	0
439	20240517	120900	41867000	2935	2935	2935	2935	35
440	20240517	120800	41764275	2940	2940	2940	2940	0
441	20240517	120700	41764275	2940	2940	2940	2940	0
442	20240517	120600	41764275	2940	2940	2940	2940	0
443	20240517	120500	41764275	2940	2940	2940	2940	0
444	20240517	120400	41764275	2940	2940	2940	2940	0
445	20240517	120300	41764275	2940	2940	2940	2940	0
446	20240517	120200	41764275	2940	2940	2940	2940	0
447	20240517	120100	41764275	2940	2940	2940	2940	0
448	20240517	120000	41764275	2940	2940	2940	2940	100
449	20240517	115900	41470275	2940	2940	2940	2940	0
450	20240517	115800	41470275	2940	2940	2940	2940	0
451	20240517	115700	41470275	2940	2940	2940	2940	0
452	20240517	115600	41470275	2940	2940	2940	2940	0
453	20240517	115500	41470275	2940	2920	2940	2920	825
454	20240517	115400	39051640	2920	2920	2920	2920	100
455	20240517	115300	38759640	2920	2920	2920	2920	5
456	20240517	115200	38745040	2920	2920	2920	2920	0
457	20240517	115100	38745040	2920	2920	2920	2920	0
458	20240517	115000	38745040	2920	2920	2920	2920	0
459	20240517	114900	38745040	2920	2920	2920	2920	0
460	20240517	114800	38745040	2920	2920	2920	2920	0
461	20240517	114700	38745040	2920	2920	2920	2920	0
462	20240517	114600	38745040	2920	2920	2920	2920	0
463	20240517	114500	38745040	2920	2920	2920	2920	0
464	20240517	114400	38745040	2920	2920	2920	2920	0
465	20240517	114300	38745040	2920	2920	2920	2920	0
466	20240517	114200	38745040	2920	2920	2920	2920	0
467	20240517	114100	38745040	2920	2920	2920	2920	0
468	20240517	114000	38745040	2920	2920	2920	2920	0
469	20240517	113900	38745040	2920	2920	2920	2920	0
470	20240517	113800	38745040	2920	2920	2920	2920	0
471	20240517	113700	38745040	2920	2920	2920	2920	0
472	20240517	113600	38745040	2920	2920	2920	2920	0
473	20240517	113500	38745040	2920	2920	2920	2920	0
474	20240517	113400	38745040	2920	2920	2920	2920	0
475	20240517	113300	38745040	2920	2920	2920	2920	0
476	20240517	113200	38745040	2920	2920	2920	2920	0
477	20240517	113100	38745040	2920	2920	2920	2920	0
478	20240517	113000	38745040	2920	2920	2920	2920	3
479	20240517	112900	38736280	2915	2915	2915	2915	0
480	20240517	112800	38736280	2915	2915	2915	2915	46
481	20240517	112700	38602190	2915	2920	2920	2915	1903
482	20240517	112600	33053945	2920	2920	2920	2920	200
483	20240517	112500	32469945	2920	2920	2920	2920	244
484	20240517	112400	31757465	2920	2915	2920	2915	90
485	20240517	112300	31494815	2920	2920	2920	2920	0
486	20240517	112200	31494815	2920	2930	2930	2920	4605
487	20240517	112100	18022510	2935	2935	2935	2935	0
488	20240517	112000	18022510	2935	2935	2935	2935	0
489	20240517	111900	18022510	2935	2935	2935	2935	0
490	20240517	111800	18022510	2935	2935	2935	2935	0
491	20240517	111700	18022510	2935	2935	2935	2935	0
492	20240517	111600	18022510	2935	2935	2935	2935	0
493	20240517	111500	18022510	2935	2935	2935	2935	0
494	20240517	111400	18022510	2935	2935	2935	2935	0
495	20240517	111300	18022510	2935	2935	2935	2935	256
496	20240517	111200	17271150	2930	2930	2930	2930	0
497	20240517	111100	17271150	2930	2930	2930	2930	0
498	20240517	111000	17271150	2930	2930	2930	2930	0
499	20240517	110900	17271150	2930	2930	2930	2930	0
500	20240517	110800	17271150	2930	2930	2930	2930	0
501	20240517	110700	17271150	2930	2930	2930	2930	0
502	20240517	110600	17271150	2930	2930	2930	2930	200
503	20240517	110500	16685150	2930	2930	2930	2930	0
504	20240517	110400	16685150	2930	2930	2930	2930	0
505	20240517	110300	16685150	2930	2930	2930	2930	0
506	20240517	110200	16685150	2930	2930	2930	2930	0
507	20240517	110100	16685150	2930	2930	2930	2930	0
508	20240517	110000	16685150	2930	2930	2930	2930	0
509	20240517	105900	16685150	2930	2930	2930	2930	0
510	20240517	105800	16685150	2930	2930	2930	2930	0
511	20240517	105700	16685150	2930	2930	2930	2930	0
512	20240517	105600	16685150	2930	2930	2930	2930	0
513	20240517	105500	16685150	2930	2930	2930	2930	0
514	20240517	105400	16685150	2930	2930	2930	2930	0
515	20240517	105300	16685150	2930	2930	2930	2930	0
516	20240517	105200	16685150	2930	2930	2930	2930	0
517	20240517	105100	16685150	2930	2930	2930	2930	0
518	20240517	105000	16685150	2930	2930	2930	2930	13
519	20240517	104900	16647060	2930	2930	2930	2930	0
520	20240517	104800	16647060	2930	2930	2930	2930	0
521	20240517	104700	16647060	2930	2930	2930	2930	0
522	20240517	104600	16647060	2930	2930	2930	2930	0
523	20240517	104500	16647060	2930	2930	2930	2930	0
524	20240517	104400	16647060	2930	2930	2930	2930	0
525	20240517	104300	16647060	2930	2930	2930	2930	0
526	20240517	104200	16647060	2930	2930	2930	2930	0
527	20240517	104100	16647060	2930	2930	2930	2930	0
528	20240517	104000	16647060	2930	2930	2930	2930	0
529	20240517	103900	16647060	2930	2930	2930	2930	10
530	20240517	103800	16617760	2930	2930	2930	2930	1
531	20240517	103700	16614830	2925	2925	2925	2925	0
532	20240517	103600	16614830	2925	2925	2925	2925	0
533	20240517	103500	16614830	2925	2925	2925	2925	0
534	20240517	103400	16614830	2925	2925	2925	2925	0
535	20240517	103300	16614830	2925	2925	2925	2925	0
536	20240517	103200	16614830	2925	2925	2925	2925	0
537	20240517	103100	16614830	2925	2925	2925	2925	0
538	20240517	103000	16614830	2925	2925	2925	2925	0
539	20240517	102900	16614830	2925	2925	2925	2925	0
540	20240517	102800	16614830	2925	2925	2925	2925	0
541	20240517	102700	16614830	2925	2930	2930	2925	1000
542	20240517	102600	13688460	2930	2930	2930	2930	0
543	20240517	102500	13688460	2930	2930	2930	2930	726
544	20240517	102400	11561280	2930	2930	2930	2930	500
545	20240517	102300	10096280	2930	2930	2930	2930	0
546	20240517	102200	10096280	2930	2930	2930	2930	0
547	20240517	102100	10096280	2930	2930	2930	2930	0
548	20240517	102000	10096280	2930	2930	2930	2930	60
549	20240517	101900	9920480	2930	2930	2930	2930	0
550	20240517	101800	9920480	2930	2930	2930	2930	0
551	20240517	101700	9920480	2930	2930	2930	2930	313
552	20240517	101600	9003390	2930	2930	2930	2930	0
553	20240517	101500	9003390	2930	2930	2930	2930	0
554	20240517	101400	9003390	2930	2930	2930	2930	0
555	20240517	101300	9003390	2930	2930	2930	2930	0
556	20240517	101200	9003390	2930	2930	2930	2930	0
557	20240517	101100	9003390	2930	2930	2930	2930	0
558	20240517	101000	9003390	2930	2930	2930	2930	0
559	20240517	100900	9003390	2930	2930	2930	2930	380
560	20240517	100800	7889990	2935	2935	2935	2935	0
561	20240517	100700	7889990	2935	2935	2935	2935	0
562	20240517	100600	7889990	2935	2935	2935	2935	0
563	20240517	100500	7889990	2935	2935	2935	2935	0
564	20240517	100400	7889990	2935	2935	2935	2935	76
565	20240517	100300	7666930	2935	2935	2935	2935	0
566	20240517	100200	7666930	2935	2935	2935	2935	0
567	20240517	100100	7666930	2935	2935	2935	2935	0
568	20240517	100000	7666930	2935	2935	2935	2935	0
569	20240517	095900	7666930	2935	2935	2935	2935	0
570	20240517	095800	7666930	2935	2935	2935	2935	1
571	20240517	095700	7663995	2935	2935	2935	2935	0
572	20240517	095600	7663995	2935	2935	2935	2935	225
573	20240517	095500	7003620	2935	2935	2935	2935	1
574	20240517	095400	7000685	2935	2935	2935	2935	0
575	20240517	095300	7000685	2935	2935	2935	2935	0
576	20240517	095200	7000685	2935	2935	2935	2935	100
577	20240517	095100	6707185	2935	2935	2935	2935	0
578	20240517	095000	6707185	2935	2945	2945	2935	2
579	20240517	094900	6701305	2930	2930	2930	2930	0
580	20240517	094800	6701305	2930	2930	2930	2930	297
581	20240517	094700	5831095	2930	2930	2930	2930	303
582	20240517	094600	4943305	2935	2935	2935	2935	206
583	20240517	094500	4338695	2945	2945	2945	2945	0
584	20240517	094400	4338695	2945	2945	2945	2945	0
585	20240517	094300	4338695	2945	2945	2945	2945	0
586	20240517	094200	4338695	2945	2940	2945	2940	826
587	20240517	094100	1910205	2940	2940	2940	2940	201
588	20240517	094000	1319265	2940	2940	2940	2940	0
589	20240517	093900	1319265	2940	2940	2940	2940	100
590	20240517	093800	1025265	2940	2940	2940	2940	0
591	20240517	093700	1025265	2940	2940	2940	2940	0
592	20240517	093600	1025265	2940	2940	2940	2940	0
593	20240517	093500	1025265	2940	2940	2940	2940	0
594	20240517	093400	1025265	2940	2940	2940	2940	0
595	20240517	093300	1025265	2940	2940	2940	2940	4
596	20240517	093200	1013505	2945	2945	2945	2945	0
597	20240517	093100	1013505	2945	2945	2945	2945	0
598	20240517	093000	1013505	2945	2940	2945	2940	2
599	20240517	092900	1007620	2945	2945	2945	2945	0
600	20240517	092800	1007620	2945	2945	2945	2945	0
601	20240517	092700	1007620	2945	2945	2945	2945	0
602	20240517	092600	1007620	2945	2945	2945	2945	0
603	20240517	092500	1007620	2945	2945	2945	2945	0
604	20240517	092400	1007620	2945	2945	2945	2945	0
605	20240517	092300	1007620	2945	2945	2945	2945	0
606	20240517	092200	1007620	2945	2940	2945	2940	3
607	20240517	092100	998790	2945	2945	2945	2945	0
608	20240517	092000	998790	2945	2945	2945	2945	0
609	20240517	091900	998790	2945	2945	2945	2945	0
610	20240517	091800	998790	2945	2945	2945	2945	0
611	20240517	091700	998790	2945	2945	2945	2945	0
612	20240517	091600	998790	2945	2945	2945	2945	0
613	20240517	091500	998790	2945	2945	2945	2945	0
614	20240517	091400	998790	2945	2945	2945	2945	0
615	20240517	091300	998790	2945	2945	2945	2945	0
616	20240517	091200	998790	2945	2945	2945	2945	0
617	20240517	091100	998790	2945	2940	2945	2940	2
618	20240517	091000	992905	2940	2940	2940	2940	1
619	20240517	090900	989965	2925	2925	2925	2925	0
620	20240517	090800	989965	2925	2925	2925	2925	0
621	20240517	090700	989965	2925	2925	2925	2925	0
622	20240517	090600	989965	2925	2925	2925	2925	0
623	20240517	090500	989965	2925	2925	2925	2925	0
624	20240517	090400	989965	2925	2925	2925	2925	0
625	20240517	090300	989965	2925	2925	2925	2925	17
626	20240517	090200	940240	2920	2920	2920	2920	0
627	20240517	090100	940240	2920	2920	2920	2920	231
628	20240517	090000	265720	2920	2920	2920	2920	91