KissMeData/291650/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	205800	91306500	2705	2705	2705	2705	210
3	20240521	205700	91306500	2705	2705	2705	2705	0
4	20240521	205600	91306500	2705	2705	2705	2705	0
5	20240521	205500	91306500	2705	2705	2705	2705	0
6	20240521	205400	91306500	2705	2705	2705	2705	0
7	20240521	205300	91306500	2705	2705	2705	2705	0
8	20240521	205200	91306500	2705	2705	2705	2705	0
9	20240521	205100	91306500	2705	2705	2705	2705	0
10	20240521	205000	91306500	2705	2705	2705	2705	0
11	20240521	204900	91306500	2705	2705	2705	2705	0
12	20240521	204800	91306500	2705	2705	2705	2705	0
13	20240521	204700	91306500	2705	2705	2705	2705	0
14	20240521	204600	91306500	2705	2705	2705	2705	0
15	20240521	204500	91306500	2705	2705	2705	2705	0
16	20240521	204400	91306500	2705	2705	2705	2705	0
17	20240521	204300	91306500	2705	2705	2705	2705	0
18	20240521	204200	91306500	2705	2705	2705	2705	0
19	20240521	204100	91306500	2705	2705	2705	2705	0
20	20240521	204000	91306500	2705	2705	2705	2705	0
21	20240521	203900	91306500	2705	2705	2705	2705	0
22	20240521	203800	91306500	2705	2705	2705	2705	0
23	20240521	203700	91306500	2705	2705	2705	2705	0
24	20240521	203600	91306500	2705	2705	2705	2705	0
25	20240521	203500	91306500	2705	2705	2705	2705	0
26	20240521	203400	91306500	2705	2705	2705	2705	0
27	20240521	203300	91306500	2705	2705	2705	2705	0
28	20240521	203200	91306500	2705	2705	2705	2705	0
29	20240521	203100	91306500	2705	2705	2705	2705	0
30	20240521	203000	91306500	2705	2705	2705	2705	0
31	20240521	202900	91306500	2705	2705	2705	2705	0
32	20240521	202800	91306500	2705	2705	2705	2705	210
33	20240521	202700	91306500	2705	2705	2705	2705	0
34	20240521	202600	91306500	2705	2705	2705	2705	0
35	20240521	202500	91306500	2705	2705	2705	2705	0
36	20240521	202400	91306500	2705	2705	2705	2705	0
37	20240521	202300	91306500	2705	2705	2705	2705	0
38	20240521	202200	91306500	2705	2705	2705	2705	0
39	20240521	202100	91306500	2705	2705	2705	2705	0
40	20240521	202000	91306500	2705	2705	2705	2705	0
41	20240521	201900	91306500	2705	2705	2705	2705	0
42	20240521	201800	91306500	2705	2705	2705	2705	0
43	20240521	201700	91306500	2705	2705	2705	2705	0
44	20240521	201600	91306500	2705	2705	2705	2705	0
45	20240521	201500	91306500	2705	2705	2705	2705	0
46	20240521	201400	91306500	2705	2705	2705	2705	0
47	20240521	201300	91306500	2705	2705	2705	2705	0
48	20240521	201200	91306500	2705	2705	2705	2705	0
49	20240521	201100	91306500	2705	2705	2705	2705	0
50	20240521	201000	91306500	2705	2705	2705	2705	0
51	20240521	200900	91306500	2705	2705	2705	2705	0
52	20240521	200800	91306500	2705	2705	2705	2705	0
53	20240521	200700	91306500	2705	2705	2705	2705	0
54	20240521	200600	91306500	2705	2705	2705	2705	0
55	20240521	200500	91306500	2705	2705	2705	2705	0
56	20240521	200400	91306500	2705	2705	2705	2705	0
57	20240521	200300	91306500	2705	2705	2705	2705	0
58	20240521	200200	91306500	2705	2705	2705	2705	0
59	20240521	200100	91306500	2705	2705	2705	2705	0
60	20240521	200000	91306500	2705	2705	2705	2705	0
61	20240521	195900	91306500	2705	2705	2705	2705	0
62	20240521	195800	91306500	2705	2705	2705	2705	210
63	20240521	195700	91306500	2705	2705	2705	2705	0
64	20240521	195600	91306500	2705	2705	2705	2705	0
65	20240521	195500	91306500	2705	2705	2705	2705	0
66	20240521	195400	91306500	2705	2705	2705	2705	0
67	20240521	195300	91306500	2705	2705	2705	2705	0
68	20240521	195200	91306500	2705	2705	2705	2705	0
69	20240521	195100	91306500	2705	2705	2705	2705	0
70	20240521	195000	91306500	2705	2705	2705	2705	0
71	20240521	194900	91306500	2705	2705	2705	2705	0
72	20240521	194800	91306500	2705	2705	2705	2705	0
73	20240521	194700	91306500	2705	2705	2705	2705	0
74	20240521	194600	91306500	2705	2705	2705	2705	0
75	20240521	194500	91306500	2705	2705	2705	2705	0
76	20240521	194400	91306500	2705	2705	2705	2705	0
77	20240521	194300	91306500	2705	2705	2705	2705	0
78	20240521	194200	91306500	2705	2705	2705	2705	0
79	20240521	194100	91306500	2705	2705	2705	2705	0
80	20240521	194000	91306500	2705	2705	2705	2705	0
81	20240521	193900	91306500	2705	2705	2705	2705	0
82	20240521	193800	91306500	2705	2705	2705	2705	0
83	20240521	193700	91306500	2705	2705	2705	2705	0
84	20240521	193600	91306500	2705	2705	2705	2705	0
85	20240521	193500	91306500	2705	2705	2705	2705	0
86	20240521	193400	91306500	2705	2705	2705	2705	0
87	20240521	193300	91306500	2705	2705	2705	2705	0
88	20240521	193200	91306500	2705	2705	2705	2705	0
89	20240521	193100	91306500	2705	2705	2705	2705	0
90	20240521	193000	91306500	2705	2705	2705	2705	0
91	20240521	192900	91306500	2705	2705	2705	2705	0
92	20240521	192800	91306500	2705	2705	2705	2705	210
93	20240521	192700	91306500	2705	2705	2705	2705	0
94	20240521	192600	91306500	2705	2705	2705	2705	0
95	20240521	192500	91306500	2705	2705	2705	2705	0
96	20240521	192400	91306500	2705	2705	2705	2705	0
97	20240521	192300	91306500	2705	2705	2705	2705	0
98	20240521	192200	91306500	2705	2705	2705	2705	0
99	20240521	192100	91306500	2705	2705	2705	2705	0
100	20240521	192000	91306500	2705	2705	2705	2705	0
101	20240521	191900	91306500	2705	2705	2705	2705	0
102	20240521	191800	91306500	2705	2705	2705	2705	0
103	20240521	191700	91306500	2705	2705	2705	2705	0
104	20240521	191600	91306500	2705	2705	2705	2705	0
105	20240521	191500	91306500	2705	2705	2705	2705	0
106	20240521	191400	91306500	2705	2705	2705	2705	0
107	20240521	191300	91306500	2705	2705	2705	2705	0
108	20240521	191200	91306500	2705	2705	2705	2705	0
109	20240521	191100	91306500	2705	2705	2705	2705	0
110	20240521	191000	91306500	2705	2705	2705	2705	0
111	20240521	190900	91306500	2705	2705	2705	2705	0
112	20240521	190800	91306500	2705	2705	2705	2705	0
113	20240521	190700	91306500	2705	2705	2705	2705	0
114	20240521	190600	91306500	2705	2705	2705	2705	0
115	20240521	190500	91306500	2705	2705	2705	2705	0
116	20240521	190400	91306500	2705	2705	2705	2705	0
117	20240521	190300	91306500	2705	2705	2705	2705	0
118	20240521	190200	91306500	2705	2705	2705	2705	0
119	20240521	190100	91306500	2705	2705	2705	2705	0
120	20240521	190000	91306500	2705	2705	2705	2705	0
121	20240521	185900	91306500	2705	2705	2705	2705	0
122	20240521	185800	91306500	2705	2705	2705	2705	210
123	20240521	185700	91306500	2705	2705	2705	2705	0
124	20240521	185600	91306500	2705	2705	2705	2705	0
125	20240521	185500	91306500	2705	2705	2705	2705	0
126	20240521	185400	91306500	2705	2705	2705	2705	0
127	20240521	185300	91306500	2705	2705	2705	2705	0
128	20240521	185200	91306500	2705	2705	2705	2705	0
129	20240521	185100	91306500	2705	2705	2705	2705	0
130	20240521	185000	91306500	2705	2705	2705	2705	0
131	20240521	184900	91306500	2705	2705	2705	2705	0
132	20240521	184800	91306500	2705	2705	2705	2705	0
133	20240521	184700	91306500	2705	2705	2705	2705	0
134	20240521	184600	91306500	2705	2705	2705	2705	0
135	20240521	184500	91306500	2705	2705	2705	2705	0
136	20240521	184400	91306500	2705	2705	2705	2705	0
137	20240521	184300	91306500	2705	2705	2705	2705	0
138	20240521	184200	91306500	2705	2705	2705	2705	0
139	20240521	184100	91306500	2705	2705	2705	2705	0
140	20240521	184000	91306500	2705	2705	2705	2705	0
141	20240521	183900	91306500	2705	2705	2705	2705	0
142	20240521	183800	91306500	2705	2705	2705	2705	0
143	20240521	183700	91306500	2705	2705	2705	2705	0
144	20240521	183600	91306500	2705	2705	2705	2705	0
145	20240521	183500	91306500	2705	2705	2705	2705	0
146	20240521	183400	91306500	2705	2705	2705	2705	0
147	20240521	183300	91306500	2705	2705	2705	2705	0
148	20240521	183200	91306500	2705	2705	2705	2705	0
149	20240521	183100	91306500	2705	2705	2705	2705	0
150	20240521	183000	91306500	2705	2705	2705	2705	0
151	20240521	182900	91306500	2705	2705	2705	2705	0
152	20240521	182800	91306500	2705	2705	2705	2705	210
153	20240521	182700	91306500	2705	2705	2705	2705	0
154	20240521	182600	91306500	2705	2705	2705	2705	0
155	20240521	182500	91306500	2705	2705	2705	2705	0
156	20240521	182400	91306500	2705	2705	2705	2705	0
157	20240521	182300	91306500	2705	2705	2705	2705	0
158	20240521	182200	91306500	2705	2705	2705	2705	0
159	20240521	182100	91306500	2705	2705	2705	2705	0
160	20240521	182000	91306500	2705	2705	2705	2705	0
161	20240521	181900	91306500	2705	2705	2705	2705	0
162	20240521	181800	91306500	2705	2705	2705	2705	0
163	20240521	181700	91306500	2705	2705	2705	2705	0
164	20240521	181600	91306500	2705	2705	2705	2705	0
165	20240521	181500	91306500	2705	2705	2705	2705	0
166	20240521	181400	91306500	2705	2705	2705	2705	0
167	20240521	181300	91306500	2705	2705	2705	2705	0
168	20240521	181200	91306500	2705	2705	2705	2705	0
169	20240521	181100	91306500	2705	2705	2705	2705	0
170	20240521	181000	91306500	2705	2705	2705	2705	0
171	20240521	180900	91306500	2705	2705	2705	2705	0
172	20240521	180800	91306500	2705	2705	2705	2705	0
173	20240521	180700	91306500	2705	2705	2705	2705	0
174	20240521	180600	91306500	2705	2705	2705	2705	0
175	20240521	180500	91306500	2705	2705	2705	2705	0
176	20240521	180400	91306500	2705	2705	2705	2705	0
177	20240521	180300	91306500	2705	2705	2705	2705	0
178	20240521	180200	91306500	2705	2705	2705	2705	0
179	20240521	180100	91306500	2705	2705	2705	2705	0
180	20240521	180000	91306500	2705	2705	2705	2705	0
181	20240521	175900	91306500	2705	2705	2705	2705	0
182	20240521	175800	91306500	2705	2705	2705	2705	210
183	20240521	175700	91306500	2705	2705	2705	2705	0
184	20240521	175600	91306500	2705	2705	2705	2705	0
185	20240521	175500	91306500	2705	2705	2705	2705	0
186	20240521	175400	91306500	2705	2705	2705	2705	0
187	20240521	175300	91306500	2705	2705	2705	2705	0
188	20240521	175200	91306500	2705	2705	2705	2705	0
189	20240521	175100	91306500	2705	2705	2705	2705	0
190	20240521	175000	91306500	2705	2705	2705	2705	0
191	20240521	174900	91306500	2705	2705	2705	2705	0
192	20240521	174800	91306500	2705	2705	2705	2705	0
193	20240521	174700	91306500	2705	2705	2705	2705	0
194	20240521	174600	91306500	2705	2705	2705	2705	0
195	20240521	174500	91306500	2705	2705	2705	2705	0
196	20240521	174400	91306500	2705	2705	2705	2705	0
197	20240521	174300	91306500	2705	2705	2705	2705	0
198	20240521	174200	91306500	2705	2705	2705	2705	0
199	20240521	174100	91306500	2705	2705	2705	2705	0
200	20240521	174000	91306500	2705	2705	2705	2705	0
201	20240521	173900	91306500	2705	2705	2705	2705	0
202	20240521	173800	91306500	2705	2705	2705	2705	0
203	20240521	173700	91306500	2705	2705	2705	2705	0
204	20240521	173600	91306500	2705	2705	2705	2705	0
205	20240521	173500	91306500	2705	2705	2705	2705	0
206	20240521	173400	91306500	2705	2705	2705	2705	0
207	20240521	173300	91306500	2705	2705	2705	2705	0
208	20240521	173200	91306500	2705	2705	2705	2705	0
209	20240521	173100	91306500	2705	2705	2705	2705	0
210	20240521	173000	91306500	2705	2705	2705	2705	0
211	20240521	172900	91306500	2705	2705	2705	2705	0
212	20240521	172800	91306500	2705	2705	2705	2705	210
213	20240521	172700	91306500	2705	2705	2705	2705	0
214	20240521	172600	91306500	2705	2705	2705	2705	0
215	20240521	172500	91306500	2705	2705	2705	2705	0
216	20240521	172400	91306500	2705	2705	2705	2705	0
217	20240521	172300	91306500	2705	2705	2705	2705	0
218	20240521	172200	91306500	2705	2705	2705	2705	0
219	20240521	172100	91306500	2705	2705	2705	2705	0
220	20240521	172000	91306500	2705	2705	2705	2705	0
221	20240521	171900	91306500	2705	2705	2705	2705	0
222	20240521	171800	91306500	2705	2705	2705	2705	0
223	20240521	171700	91306500	2705	2705	2705	2705	0
224	20240521	171600	91306500	2705	2705	2705	2705	0
225	20240521	171500	91306500	2705	2705	2705	2705	0
226	20240521	171400	91306500	2705	2705	2705	2705	0
227	20240521	171300	91306500	2705	2705	2705	2705	0
228	20240521	171200	91306500	2705	2705	2705	2705	0
229	20240521	171100	91306500	2705	2705	2705	2705	0
230	20240521	171000	91306500	2705	2705	2705	2705	0
231	20240521	170900	91306500	2705	2705	2705	2705	0
232	20240521	170800	91306500	2705	2705	2705	2705	0
233	20240521	170700	91306500	2705	2705	2705	2705	0
234	20240521	170600	91306500	2705	2705	2705	2705	0
235	20240521	170500	91306500	2705	2705	2705	2705	0
236	20240521	170400	91306500	2705	2705	2705	2705	0
237	20240521	170300	91306500	2705	2705	2705	2705	0
238	20240521	170200	91306500	2705	2705	2705	2705	0
239	20240521	170100	91306500	2705	2705	2705	2705	0
240	20240521	170000	91306500	2705	2705	2705	2705	0
241	20240521	165900	91306500	2705	2705	2705	2705	0
242	20240521	165800	91306500	2705	2705	2705	2705	210
243	20240521	165700	91306500	2705	2705	2705	2705	0
244	20240521	165600	91306500	2705	2705	2705	2705	0
245	20240521	165500	91306500	2705	2705	2705	2705	0
246	20240521	165400	91306500	2705	2705	2705	2705	0
247	20240521	165300	91306500	2705	2705	2705	2705	0
248	20240521	165200	91306500	2705	2705	2705	2705	0
249	20240521	165100	91306500	2705	2705	2705	2705	0
250	20240521	165000	91306500	2705	2705	2705	2705	0
251	20240521	164900	91306500	2705	2705	2705	2705	0
252	20240521	164800	91306500	2705	2705	2705	2705	0
253	20240521	164700	91306500	2705	2705	2705	2705	0
254	20240521	164600	91306500	2705	2705	2705	2705	0
255	20240521	164500	91306500	2705	2705	2705	2705	0
256	20240521	164400	91306500	2705	2705	2705	2705	0
257	20240521	164300	91306500	2705	2705	2705	2705	0
258	20240521	164200	91306500	2705	2705	2705	2705	0
259	20240521	164100	91306500	2705	2705	2705	2705	0
260	20240521	164000	91306500	2705	2705	2705	2705	0
261	20240521	163900	91306500	2705	2705	2705	2705	0
262	20240521	163800	91306500	2705	2705	2705	2705	0
263	20240521	163700	91306500	2705	2705	2705	2705	0
264	20240521	163600	91306500	2705	2705	2705	2705	0
265	20240521	163500	91306500	2705	2705	2705	2705	0
266	20240521	163400	91306500	2705	2705	2705	2705	0
267	20240521	163300	91306500	2705	2705	2705	2705	0
268	20240521	163200	91306500	2705	2705	2705	2705	0
269	20240521	163100	91306500	2705	2705	2705	2705	0
270	20240521	163000	91306500	2705	2705	2705	2705	0
271	20240521	162900	91306500	2705	2705	2705	2705	0
272	20240521	162800	91306500	2705	2705	2705	2705	210
273	20240521	162700	91306500	2705	2705	2705	2705	0
274	20240521	162600	91306500	2705	2705	2705	2705	0
275	20240521	162500	91306500	2705	2705	2705	2705	0
276	20240521	162400	91306500	2705	2705	2705	2705	0
277	20240521	162300	91306500	2705	2705	2705	2705	0
278	20240521	162200	91306500	2705	2705	2705	2705	0
279	20240521	162100	91306500	2705	2705	2705	2705	0
280	20240521	162000	91306500	2705	2705	2705	2705	0
281	20240521	161900	91306500	2705	2705	2705	2705	0
282	20240521	161800	91306500	2705	2705	2705	2705	0
283	20240521	161700	91306500	2705	2705	2705	2705	0
284	20240521	161600	91306500	2705	2705	2705	2705	0
285	20240521	161500	91306500	2705	2705	2705	2705	0
286	20240521	161400	91306500	2705	2705	2705	2705	0
287	20240521	161300	91306500	2705	2705	2705	2705	0
288	20240521	161200	91306500	2705	2705	2705	2705	0
289	20240521	161100	91306500	2705	2705	2705	2705	0
290	20240521	161000	91306500	2705	2705	2705	2705	0
291	20240521	160900	91306500	2705	2705	2705	2705	0
292	20240521	160800	91306500	2705	2705	2705	2705	0
293	20240521	160700	91306500	2705	2705	2705	2705	0
294	20240521	160600	91306500	2705	2705	2705	2705	0
295	20240521	160500	91306500	2705	2705	2705	2705	0
296	20240521	160400	91306500	2705	2705	2705	2705	0
297	20240521	160300	91306500	2705	2705	2705	2705	0
298	20240521	160200	91306500	2705	2705	2705	2705	0
299	20240521	160100	91306500	2705	2705	2705	2705	0
300	20240521	160000	91306500	2705	2705	2705	2705	0
301	20240521	155900	91306500	2705	2705	2705	2705	0
302	20240521	155800	91306500	2705	2705	2705	2705	210
303	20240521	155700	91306500	2705	2705	2705	2705	0
304	20240521	155600	91306500	2705	2705	2705	2705	0
305	20240521	155500	91306500	2705	2705	2705	2705	0
306	20240521	155400	91306500	2705	2705	2705	2705	0
307	20240521	155300	91306500	2705	2705	2705	2705	0
308	20240521	155200	91306500	2705	2705	2705	2705	0
309	20240521	155100	91306500	2705	2705	2705	2705	0
310	20240521	155000	91306500	2705	2705	2705	2705	0
311	20240521	154900	91306500	2705	2705	2705	2705	0
312	20240521	154800	91306500	2705	2705	2705	2705	0
313	20240521	154700	91306500	2705	2705	2705	2705	0
314	20240521	154600	91306500	2705	2705	2705	2705	0
315	20240521	154500	91306500	2705	2705	2705	2705	0
316	20240521	154400	91306500	2705	2705	2705	2705	0
317	20240521	154300	91306500	2705	2705	2705	2705	0
318	20240521	154200	91306500	2705	2705	2705	2705	0
319	20240521	154100	91306500	2705	2705	2705	2705	0
320	20240521	154000	91306500	2705	2705	2705	2705	0
321	20240521	153900	91306500	2705	2705	2705	2705	0
322	20240521	153800	91306500	2705	2705	2705	2705	0
323	20240521	153700	91306500	2705	2705	2705	2705	0
324	20240521	153600	91306500	2705	2705	2705	2705	0
325	20240521	153500	91306500	2705	2705	2705	2705	0
326	20240521	153400	91306500	2705	2705	2705	2705	0
327	20240521	153300	91306500	2705	2705	2705	2705	0
328	20240521	153200	91306500	2705	2705	2705	2705	0
329	20240521	153100	91306500	2705	2705	2705	2705	0
330	20240521	153000	91306500	2705	2705	2705	2705	210
331	20240521	152900	90738450	2705	2705	2705	2705	0
332	20240521	152800	90738450	2705	2705	2705	2705	0
333	20240521	152700	90738450	2705	2705	2705	2705	0
334	20240521	152600	90738450	2705	2705	2705	2705	0
335	20240521	152500	90738450	2705	2705	2705	2705	0
336	20240521	152400	90738450	2705	2705	2705	2705	0
337	20240521	152300	90738450	2705	2705	2705	2705	0
338	20240521	152200	90738450	2705	2705	2705	2705	0
339	20240521	152100	90738450	2705	2705	2705	2705	0
340	20240521	152000	90738450	2705	2705	2705	2705	0
341	20240521	151900	90738450	2705	2705	2705	2705	0
342	20240521	151800	90738450	2705	2690	2705	2685	15
343	20240521	151700	90698150	2710	2710	2710	2710	0
344	20240521	151600	90698150	2710	2710	2710	2710	0
345	20240521	151500	90698150	2710	2710	2710	2710	0
346	20240521	151400	90698150	2710	2710	2710	2710	0
347	20240521	151300	90698150	2710	2710	2710	2710	0
348	20240521	151200	90698150	2710	2710	2710	2710	0
349	20240521	151100	90698150	2710	2710	2710	2710	0
350	20240521	151000	90698150	2710	2710	2710	2710	0
351	20240521	150900	90698150	2710	2710	2710	2710	0
352	20240521	150800	90698150	2710	2710	2710	2710	0
353	20240521	150700	90698150	2710	2710	2710	2710	0
354	20240521	150600	90698150	2710	2710	2710	2710	1
355	20240521	150500	90695440	2705	2690	2705	2690	1730
356	20240521	150400	86023620	2685	2685	2685	2685	0
357	20240521	150300	86023620	2685	2685	2685	2685	101
358	20240521	150200	85752435	2680	2680	2680	2680	0
359	20240521	150100	85752435	2680	2680	2680	2680	50
360	20240521	150000	85618435	2670	2670	2670	2670	0
361	20240521	145900	85618435	2670	2670	2670	2670	8157
362	20240521	145800	63839245	2665	2665	2665	2665	0
363	20240521	145700	63839245	2665	2665	2665	2665	0
364	20240521	145600	63839245	2665	2665	2665	2665	0
365	20240521	145500	63839245	2665	2665	2665	2665	0
366	20240521	145400	63839245	2665	2665	2665	2665	0
367	20240521	145300	63839245	2665	2665	2665	2665	0
368	20240521	145200	63839245	2665	2665	2665	2665	0
369	20240521	145100	63839245	2665	2665	2665	2665	0
370	20240521	145000	63839245	2665	2665	2665	2665	0
371	20240521	144900	63839245	2665	2655	2665	2655	16257
372	20240521	144800	20580445	2655	2655	2655	2655	0
373	20240521	144700	20580445	2655	2655	2655	2655	0
374	20240521	144600	20580445	2655	2655	2655	2655	1
375	20240521	144500	20577790	2655	2655	2655	2655	0
376	20240521	144400	20577790	2655	2655	2655	2655	0
377	20240521	144300	20577790	2655	2655	2655	2655	0
378	20240521	144200	20577790	2655	2655	2655	2655	0
379	20240521	144100	20577790	2655	2655	2655	2655	0
380	20240521	144000	20577790	2655	2655	2655	2655	0
381	20240521	143900	20577790	2655	2655	2655	2655	4
382	20240521	143800	20567170	2660	2660	2660	2660	0
383	20240521	143700	20567170	2660	2660	2660	2660	0
384	20240521	143600	20567170	2660	2660	2660	2660	0
385	20240521	143500	20567170	2660	2660	2660	2660	127
386	20240521	143400	20229350	2665	2665	2665	2665	0
387	20240521	143300	20229350	2665	2665	2665	2665	0
388	20240521	143200	20229350	2665	2665	2665	2665	0
389	20240521	143100	20229350	2665	2665	2665	2665	0
390	20240521	143000	20229350	2665	2665	2665	2665	0
391	20240521	142900	20229350	2665	2665	2665	2665	28
392	20240521	142800	20154730	2660	2660	2660	2660	0
393	20240521	142700	20154730	2660	2660	2660	2660	0
394	20240521	142600	20154730	2660	2660	2660	2660	0
395	20240521	142500	20154730	2660	2660	2660	2660	0
396	20240521	142400	20154730	2660	2660	2660	2660	0
397	20240521	142300	20154730	2660	2660	2660	2660	0
398	20240521	142200	20154730	2660	2660	2660	2660	45
399	20240521	142100	20035030	2665	2665	2665	2665	0
400	20240521	142000	20035030	2665	2665	2665	2665	0
401	20240521	141900	20035030	2665	2665	2665	2665	0
402	20240521	141800	20035030	2665	2665	2665	2665	0
403	20240521	141700	20035030	2665	2665	2665	2665	0
404	20240521	141600	20035030	2665	2665	2665	2665	0
405	20240521	141500	20035030	2665	2665	2665	2665	0
406	20240521	141400	20035030	2665	2665	2665	2665	0
407	20240521	141300	20035030	2665	2665	2665	2665	0
408	20240521	141200	20035030	2665	2665	2665	2665	0
409	20240521	141100	20035030	2665	2665	2665	2665	0
410	20240521	141000	20035030	2665	2665	2665	2665	0
411	20240521	140900	20035030	2665	2665	2665	2665	0
412	20240521	140800	20035030	2665	2665	2665	2665	0
413	20240521	140700	20035030	2665	2665	2665	2665	0
414	20240521	140600	20035030	2665	2665	2665	2665	0
415	20240521	140500	20035030	2665	2665	2665	2665	0
416	20240521	140400	20035030	2665	2665	2665	2665	0
417	20240521	140300	20035030	2665	2665	2665	2665	0
418	20240521	140200	20035030	2665	2665	2665	2665	0
419	20240521	140100	20035030	2665	2665	2665	2665	0
420	20240521	140000	20035030	2665	2665	2665	2665	0
421	20240521	135900	20035030	2665	2665	2665	2665	3
422	20240521	135800	20027035	2660	2660	2660	2660	0
423	20240521	135700	20027035	2660	2660	2660	2660	0
424	20240521	135600	20027035	2660	2660	2660	2660	0
425	20240521	135500	20027035	2660	2660	2660	2660	0
426	20240521	135400	20027035	2660	2660	2660	2660	0
427	20240521	135300	20027035	2660	2660	2660	2660	0
428	20240521	135200	20027035	2660	2660	2660	2660	0
429	20240521	135100	20027035	2660	2660	2660	2660	0
430	20240521	135000	20027035	2660	2660	2660	2660	0
431	20240521	134900	20027035	2660	2660	2660	2660	0
432	20240521	134800	20027035	2660	2660	2660	2660	0
433	20240521	134700	20027035	2660	2660	2660	2660	0
434	20240521	134600	20027035	2660	2660	2660	2660	6
435	20240521	134500	20011075	2665	2665	2665	2665	8
436	20240521	134400	19989755	2665	2665	2665	2665	0
437	20240521	134300	19989755	2665	2665	2665	2665	0
438	20240521	134200	19989755	2665	2665	2665	2665	0
439	20240521	134100	19989755	2665	2665	2665	2665	3
440	20240521	134000	19981760	2660	2660	2660	2660	45
441	20240521	133900	19862060	2660	2660	2660	2660	0
442	20240521	133800	19862060	2660	2660	2660	2660	0
443	20240521	133700	19862060	2660	2660	2660	2660	0
444	20240521	133600	19862060	2660	2660	2660	2660	0
445	20240521	133500	19862060	2660	2660	2660	2660	18
446	20240521	133400	19814180	2660	2660	2660	2660	0
447	20240521	133300	19814180	2660	2660	2660	2660	264
448	20240521	133200	19111940	2665	2665	2665	2665	0
449	20240521	133100	19111940	2665	2665	2665	2665	0
450	20240521	133000	19111940	2665	2665	2665	2665	8
451	20240521	132900	19090620	2665	2665	2665	2665	0
452	20240521	132800	19090620	2665	2665	2665	2665	0
453	20240521	132700	19090620	2665	2660	2665	2660	201
454	20240521	132600	18555955	2665	2665	2665	2665	4
455	20240521	132500	18545295	2660	2660	2660	2660	73
456	20240521	132400	18351115	2660	2660	2660	2660	0
457	20240521	132300	18351115	2660	2660	2660	2660	0
458	20240521	132200	18351115	2660	2660	2660	2660	6
459	20240521	132100	18335155	2660	2660	2660	2660	0
460	20240521	132000	18335155	2660	2660	2660	2660	0
461	20240521	131900	18335155	2660	2660	2660	2660	0
462	20240521	131800	18335155	2660	2660	2660	2660	0
463	20240521	131700	18335155	2660	2660	2660	2660	0
464	20240521	131600	18335155	2660	2660	2660	2660	0
465	20240521	131500	18335155	2660	2660	2660	2660	0
466	20240521	131400	18335155	2660	2660	2660	2660	0
467	20240521	131300	18335155	2660	2660	2660	2660	16
468	20240521	131200	18292595	2660	2660	2660	2660	0
469	20240521	131100	18292595	2660	2660	2660	2660	0
470	20240521	131000	18292595	2660	2660	2660	2660	0
471	20240521	130900	18292595	2660	2660	2660	2660	0
472	20240521	130800	18292595	2660	2660	2660	2660	0
473	20240521	130700	18292595	2660	2660	2660	2660	1
474	20240521	130600	18289935	2650	2650	2650	2650	0
475	20240521	130500	18289935	2650	2650	2650	2650	0
476	20240521	130400	18289935	2650	2650	2650	2650	0
477	20240521	130300	18289935	2650	2650	2650	2650	0
478	20240521	130200	18289935	2650	2650	2650	2650	0
479	20240521	130100	18289935	2650	2650	2650	2650	0
480	20240521	130000	18289935	2650	2650	2650	2650	0
481	20240521	125900	18289935	2650	2650	2650	2650	0
482	20240521	125800	18289935	2650	2650	2650	2650	395
483	20240521	125700	17243185	2650	2650	2650	2650	0
484	20240521	125600	17243185	2650	2650	2650	2650	0
485	20240521	125500	17243185	2650	2650	2650	2650	0
486	20240521	125400	17243185	2650	2650	2650	2650	100
487	20240521	125300	16978185	2650	2650	2650	2650	6
488	20240521	125200	16962285	2655	2655	2655	2655	0
489	20240521	125100	16962285	2655	2655	2655	2655	0
490	20240521	125000	16962285	2655	2655	2655	2655	0
491	20240521	124900	16962285	2655	2655	2655	2655	0
492	20240521	124800	16962285	2655	2655	2655	2655	0
493	20240521	124700	16962285	2655	2655	2655	2655	0
494	20240521	124600	16962285	2655	2655	2655	2655	0
495	20240521	124500	16962285	2655	2655	2655	2655	0
496	20240521	124400	16962285	2655	2655	2655	2655	0
497	20240521	124300	16962285	2655	2655	2655	2655	0
498	20240521	124200	16962285	2655	2655	2655	2655	0
499	20240521	124100	16962285	2655	2655	2655	2655	0
500	20240521	124000	16962285	2655	2655	2655	2655	1
501	20240521	123900	16959630	2640	2640	2640	2640	0
502	20240521	123800	16959630	2640	2640	2640	2640	0
503	20240521	123700	16959630	2640	2640	2640	2640	0
504	20240521	123600	16959630	2640	2640	2640	2640	1
505	20240521	123500	16956990	2655	2655	2655	2655	0
506	20240521	123400	16956990	2655	2655	2655	2655	0
507	20240521	123300	16956990	2655	2655	2655	2655	0
508	20240521	123200	16956990	2655	2655	2655	2655	0
509	20240521	123100	16956990	2655	2655	2655	2655	0
510	20240521	123000	16956990	2655	2655	2655	2655	0
511	20240521	122900	16956990	2655	2655	2655	2655	0
512	20240521	122800	16956990	2655	2655	2655	2655	1
513	20240521	122700	16954335	2635	2635	2635	2635	0
514	20240521	122600	16954335	2635	2635	2635	2635	0
515	20240521	122500	16954335	2635	2635	2635	2635	0
516	20240521	122400	16954335	2635	2635	2635	2635	0
517	20240521	122300	16954335	2635	2635	2635	2635	0
518	20240521	122200	16954335	2635	2635	2635	2635	0
519	20240521	122100	16954335	2635	2635	2635	2635	0
520	20240521	122000	16954335	2635	2655	2655	2635	383
521	20240521	121900	15940950	2660	2660	2660	2660	0
522	20240521	121800	15940950	2660	2660	2660	2660	0
523	20240521	121700	15940950	2660	2660	2660	2660	0
524	20240521	121600	15940950	2660	2660	2660	2660	0
525	20240521	121500	15940950	2660	2660	2660	2660	1
526	20240521	121400	15938290	2660	2660	2660	2660	1
527	20240521	121300	15935630	2660	2660	2660	2660	0
528	20240521	121200	15935630	2660	2660	2660	2660	0
529	20240521	121100	15935630	2660	2660	2660	2660	0
530	20240521	121000	15935630	2660	2660	2660	2660	0
531	20240521	120900	15935630	2660	2660	2660	2660	2
532	20240521	120800	15930310	2655	2655	2655	2655	0
533	20240521	120700	15930310	2655	2655	2655	2655	0
534	20240521	120600	15930310	2655	2655	2655	2655	0
535	20240521	120500	15930310	2655	2655	2655	2655	0
536	20240521	120400	15930310	2655	2655	2655	2655	0
537	20240521	120300	15930310	2655	2655	2655	2655	0
538	20240521	120200	15930310	2655	2655	2655	2655	0
539	20240521	120100	15930310	2655	2655	2655	2655	0
540	20240521	120000	15930310	2655	2655	2655	2655	0
541	20240521	115900	15930310	2655	2655	2655	2655	0
542	20240521	115800	15930310	2655	2655	2655	2655	42
543	20240521	115700	15818800	2655	2655	2655	2655	0
544	20240521	115600	15818800	2655	2655	2655	2655	20
545	20240521	115500	15765700	2655	2655	2655	2655	80
546	20240521	115400	15553300	2655	2655	2655	2655	0
547	20240521	115300	15553300	2655	2655	2655	2655	208
548	20240521	115200	15001060	2660	2660	2660	2660	0
549	20240521	115100	15001060	2660	2660	2660	2660	0
550	20240521	115000	15001060	2660	2660	2660	2660	5
551	20240521	114900	14987760	2660	2660	2660	2660	0
552	20240521	114800	14987760	2660	2660	2660	2660	247
553	20240521	114700	14330740	2660	2660	2660	2660	37
554	20240521	114600	14232320	2655	2655	2655	2655	0
555	20240521	114500	14232320	2655	2655	2655	2655	0
556	20240521	114400	14232320	2655	2655	2655	2655	974
557	20240521	114300	11646350	2655	2655	2655	2655	0
558	20240521	114200	11646350	2655	2655	2655	2655	0
559	20240521	114100	11646350	2655	2655	2655	2655	0
560	20240521	114000	11646350	2655	2655	2655	2655	0
561	20240521	113900	11646350	2655	2655	2655	2655	0
562	20240521	113800	11646350	2655	2655	2655	2655	0
563	20240521	113700	11646350	2655	2655	2655	2655	0
564	20240521	113600	11646350	2655	2655	2655	2655	0
565	20240521	113500	11646350	2655	2655	2655	2655	0
566	20240521	113400	11646350	2655	2655	2655	2655	0
567	20240521	113300	11646350	2655	2655	2655	2655	1
568	20240521	113200	11643695	2635	2635	2635	2635	44
569	20240521	113100	11527755	2635	2640	2640	2635	10
570	20240521	113000	11501370	2655	2655	2655	2655	0
571	20240521	112900	11501370	2655	2655	2655	2655	0
572	20240521	112800	11501370	2655	2655	2655	2655	0
573	20240521	112700	11501370	2655	2655	2655	2655	0
574	20240521	112600	11501370	2655	2655	2655	2655	0
575	20240521	112500	11501370	2655	2655	2655	2655	0
576	20240521	112400	11501370	2655	2655	2655	2655	16
577	20240521	112300	11458890	2655	2655	2655	2655	0
578	20240521	112200	11458890	2655	2655	2655	2655	0
579	20240521	112100	11458890	2655	2655	2655	2655	0
580	20240521	112000	11458890	2655	2655	2655	2655	36
581	20240521	111900	11363310	2650	2650	2650	2650	0
582	20240521	111800	11363310	2650	2650	2650	2650	0
583	20240521	111700	11363310	2650	2650	2650	2650	0
584	20240521	111600	11363310	2650	2650	2650	2650	0
585	20240521	111500	11363310	2650	2650	2650	2650	0
586	20240521	111400	11363310	2650	2650	2650	2650	0
587	20240521	111300	11363310	2650	2650	2650	2650	0
588	20240521	111200	11363310	2650	2650	2650	2650	0
589	20240521	111100	11363310	2650	2650	2650	2650	0
590	20240521	111000	11363310	2650	2650	2650	2650	0
591	20240521	110900	11363310	2650	2650	2650	2650	0
592	20240521	110800	11363310	2650	2650	2650	2650	0
593	20240521	110700	11363310	2650	2650	2650	2650	0
594	20240521	110600	11363310	2650	2650	2650	2650	0
595	20240521	110500	11363310	2650	2650	2650	2650	0
596	20240521	110400	11363310	2650	2650	2650	2650	0
597	20240521	110300	11363310	2650	2650	2650	2650	0
598	20240521	110200	11363310	2650	2650	2650	2650	0
599	20240521	110100	11363310	2650	2650	2650	2650	0
600	20240521	110000	11363310	2650	2650	2650	2650	480
601	20240521	105900	10091310	2660	2660	2660	2660	0
602	20240521	105800	10091310	2660	2660	2660	2660	0
603	20240521	105700	10091310	2660	2660	2660	2660	0
604	20240521	105600	10091310	2660	2660	2660	2660	0
605	20240521	105500	10091310	2660	2660	2660	2660	0
606	20240521	105400	10091310	2660	2660	2660	2660	1
607	20240521	105300	10088650	2660	2660	2660	2660	0
608	20240521	105200	10088650	2660	2660	2660	2660	0
609	20240521	105100	10088650	2660	2660	2660	2660	0
610	20240521	105000	10088650	2660	2660	2660	2660	1
611	20240521	104900	10085990	2660	2660	2660	2660	10
612	20240521	104800	10059390	2665	2665	2665	2665	0
613	20240521	104700	10059390	2665	2665	2665	2665	0
614	20240521	104600	10059390	2665	2665	2665	2665	0
615	20240521	104500	10059390	2665	2665	2665	2665	0
616	20240521	104400	10059390	2665	2665	2665	2665	0
617	20240521	104300	10059390	2665	2665	2665	2665	0
618	20240521	104200	10059390	2665	2665	2665	2665	0
619	20240521	104100	10059390	2665	2665	2665	2665	0
620	20240521	104000	10059390	2665	2665	2665	2665	0
621	20240521	103900	10059390	2665	2665	2665	2665	0
622	20240521	103800	10059390	2665	2665	2665	2665	0
623	20240521	103700	10059390	2665	2665	2665	2665	0
624	20240521	103600	10059390	2665	2665	2665	2665	0
625	20240521	103500	10059390	2665	2665	2665	2665	27
626	20240521	103400	9987435	2635	2635	2635	2635	0
627	20240521	103300	9987435	2635	2635	2635	2635	0
628	20240521	103200	9987435	2635	2635	2635	2635	0
629	20240521	103100	9987435	2635	2635	2635	2635	40
630	20240521	103000	9882035	2665	2665	2665	2665	10
631	20240521	102900	9855385	2635	2635	2635	2635	0
632	20240521	102800	9855385	2635	2635	2635	2635	0
633	20240521	102700	9855385	2635	2635	2635	2635	0
634	20240521	102600	9855385	2635	2635	2635	2635	0
635	20240521	102500	9855385	2635	2635	2635	2635	0
636	20240521	102400	9855385	2635	2635	2635	2635	447
637	20240521	102300	8677540	2640	2640	2640	2640	153
638	20240521	102200	8273620	2640	2650	2650	2640	100
639	20240521	102100	8009150	2680	2680	2680	2680	0
640	20240521	102000	8009150	2680	2680	2680	2680	1
641	20240521	101900	8006470	2640	2640	2640	2640	0
642	20240521	101800	8006470	2640	2640	2640	2640	0
643	20240521	101700	8006470	2640	2640	2640	2640	0
644	20240521	101600	8006470	2640	2640	2640	2640	0
645	20240521	101500	8006470	2640	2640	2640	2640	0
646	20240521	101400	8006470	2640	2640	2640	2640	0
647	20240521	101300	8006470	2640	2640	2640	2640	0
648	20240521	101200	8006470	2640	2640	2640	2640	0
649	20240521	101100	8006470	2640	2655	2655	2640	286
650	20240521	101000	7247800	2680	2680	2680	2680	0
651	20240521	100900	7247800	2680	2680	2680	2680	0
652	20240521	100800	7247800	2680	2680	2680	2680	0
653	20240521	100700	7247800	2680	2680	2680	2680	0
654	20240521	100600	7247800	2680	2680	2680	2680	10
655	20240521	100500	7221000	2680	2680	2680	2680	0
656	20240521	100400	7221000	2680	2680	2680	2680	50
657	20240521	100300	7087000	2680	2680	2680	2680	0
658	20240521	100200	7087000	2680	2680	2680	2680	0
659	20240521	100100	7087000	2680	2680	2680	2680	0
660	20240521	100000	7087000	2680	2680	2680	2680	0
661	20240521	095900	7087000	2680	2680	2680	2680	0
662	20240521	095800	7087000	2680	2680	2680	2680	10
663	20240521	095700	7060200	2680	2680	2680	2680	4
664	20240521	095600	7049480	2680	2680	2680	2680	0
665	20240521	095500	7049480	2680	2655	2680	2655	4
666	20240521	095400	7038835	2655	2655	2655	2655	0
667	20240521	095300	7038835	2655	2655	2655	2655	0
668	20240521	095200	7038835	2655	2655	2655	2655	30
669	20240521	095100	6959185	2660	2660	2660	2660	40
670	20240521	095000	6852785	2675	2675	2675	2675	0
671	20240521	094900	6852785	2675	2675	2675	2675	0
672	20240521	094800	6852785	2675	2675	2675	2675	30
673	20240521	094700	6772535	2680	2680	2680	2680	2
674	20240521	094600	6767175	2680	2680	2680	2680	0
675	20240521	094500	6767175	2680	2680	2680	2680	2000
676	20240521	094400	1407175	2680	2680	2680	2680	0
677	20240521	094300	1407175	2680	2680	2680	2680	0
678	20240521	094200	1407175	2680	2680	2680	2680	0
679	20240521	094100	1407175	2680	2680	2680	2680	0
680	20240521	094000	1407175	2680	2680	2680	2680	0
681	20240521	093900	1407175	2680	2680	2680	2680	0
682	20240521	093800	1407175	2680	2680	2680	2680	0
683	20240521	093700	1407175	2680	2680	2680	2680	0
684	20240521	093600	1407175	2680	2680	2680	2680	0
685	20240521	093500	1407175	2680	2680	2680	2680	0
686	20240521	093400	1407175	2680	2680	2680	2680	0
687	20240521	093300	1407175	2680	2680	2680	2680	0
688	20240521	093200	1407175	2680	2680	2680	2680	0
689	20240521	093100	1407175	2680	2680	2680	2680	0
690	20240521	093000	1407175	2680	2680	2680	2680	0
691	20240521	092900	1407175	2680	2680	2680	2680	0
692	20240521	092800	1407175	2680	2680	2680	2680	0
693	20240521	092700	1407175	2680	2680	2680	2680	0
694	20240521	092600	1407175	2680	2680	2680	2680	1
695	20240521	092500	1404495	2660	2660	2660	2660	0
696	20240521	092400	1404495	2660	2660	2660	2660	0
697	20240521	092300	1404495	2660	2660	2660	2660	0
698	20240521	092200	1404495	2660	2660	2660	2660	0
699	20240521	092100	1404495	2660	2660	2660	2660	240
700	20240521	092000	766095	2660	2660	2660	2660	18
701	20240521	091900	718215	2660	2660	2660	2660	0
702	20240521	091800	718215	2660	2660	2660	2660	190
703	20240521	091700	212815	2660	2660	2660	2660	0
704	20240521	091600	212815	2660	2660	2660	2660	10
705	20240521	091500	186215	2660	2660	2660	2660	0
706	20240521	091400	186215	2660	2660	2660	2660	10
707	20240521	091300	159615	2660	2660	2660	2660	0
708	20240521	091200	159615	2660	2660	2660	2660	0
709	20240521	091100	159615	2660	2660	2660	2660	0
710	20240521	091000	159615	2660	2660	2660	2660	0
711	20240521	090900	159615	2660	2665	2665	2660	54
712	20240521	090800	15960	2660	2660	2660	2660	0
713	20240521	090700	15960	2660	2660	2660	2660	0
714	20240521	090600	15960	2660	2660	2660	2660	0
715	20240521	090500	15960	2660	2660	2660	2660	0
716	20240521	090400	15960	2660	2660	2660	2660	2
717	20240521	090300	10640	2660	2660	2660	2660	0
718	20240521	090200	10640	2660	2660	2660	2660	0
719	20240521	090100	10640	2660	2660	2660	2660	0
720	20240521	090000	10640	2660	2660	2660	2660	4