KissMeData/372800/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	211600	43456870	5830	5830	5830	5830	549
3	20240521	211500	43456870	5830	5830	5830	5830	0
4	20240521	211400	43456870	5830	5830	5830	5830	0
5	20240521	211300	43456870	5830	5830	5830	5830	0
6	20240521	211200	43456870	5830	5830	5830	5830	0
7	20240521	211100	43456870	5830	5830	5830	5830	0
8	20240521	211000	43456870	5830	5830	5830	5830	0
9	20240521	210900	43456870	5830	5830	5830	5830	0
10	20240521	210800	43456870	5830	5830	5830	5830	0
11	20240521	210700	43456870	5830	5830	5830	5830	0
12	20240521	210600	43456870	5830	5830	5830	5830	0
13	20240521	210500	43456870	5830	5830	5830	5830	0
14	20240521	210400	43456870	5830	5830	5830	5830	0
15	20240521	210300	43456870	5830	5830	5830	5830	0
16	20240521	210200	43456870	5830	5830	5830	5830	0
17	20240521	210100	43456870	5830	5830	5830	5830	0
18	20240521	210000	43456870	5830	5830	5830	5830	0
19	20240521	205900	43456870	5830	5830	5830	5830	0
20	20240521	205800	43456870	5830	5830	5830	5830	0
21	20240521	205700	43456870	5830	5830	5830	5830	0
22	20240521	205600	43456870	5830	5830	5830	5830	0
23	20240521	205500	43456870	5830	5830	5830	5830	0
24	20240521	205400	43456870	5830	5830	5830	5830	0
25	20240521	205300	43456870	5830	5830	5830	5830	0
26	20240521	205200	43456870	5830	5830	5830	5830	0
27	20240521	205100	43456870	5830	5830	5830	5830	0
28	20240521	205000	43456870	5830	5830	5830	5830	0
29	20240521	204900	43456870	5830	5830	5830	5830	0
30	20240521	204800	43456870	5830	5830	5830	5830	0
31	20240521	204700	43456870	5830	5830	5830	5830	0
32	20240521	204600	43456870	5830	5830	5830	5830	549
33	20240521	204500	43456870	5830	5830	5830	5830	0
34	20240521	204400	43456870	5830	5830	5830	5830	0
35	20240521	204300	43456870	5830	5830	5830	5830	0
36	20240521	204200	43456870	5830	5830	5830	5830	0
37	20240521	204100	43456870	5830	5830	5830	5830	0
38	20240521	204000	43456870	5830	5830	5830	5830	0
39	20240521	203900	43456870	5830	5830	5830	5830	0
40	20240521	203800	43456870	5830	5830	5830	5830	0
41	20240521	203700	43456870	5830	5830	5830	5830	0
42	20240521	203600	43456870	5830	5830	5830	5830	0
43	20240521	203500	43456870	5830	5830	5830	5830	0
44	20240521	203400	43456870	5830	5830	5830	5830	0
45	20240521	203300	43456870	5830	5830	5830	5830	0
46	20240521	203200	43456870	5830	5830	5830	5830	0
47	20240521	203100	43456870	5830	5830	5830	5830	0
48	20240521	203000	43456870	5830	5830	5830	5830	0
49	20240521	202900	43456870	5830	5830	5830	5830	0
50	20240521	202800	43456870	5830	5830	5830	5830	0
51	20240521	202700	43456870	5830	5830	5830	5830	0
52	20240521	202600	43456870	5830	5830	5830	5830	0
53	20240521	202500	43456870	5830	5830	5830	5830	0
54	20240521	202400	43456870	5830	5830	5830	5830	0
55	20240521	202300	43456870	5830	5830	5830	5830	0
56	20240521	202200	43456870	5830	5830	5830	5830	0
57	20240521	202100	43456870	5830	5830	5830	5830	0
58	20240521	202000	43456870	5830	5830	5830	5830	0
59	20240521	201900	43456870	5830	5830	5830	5830	0
60	20240521	201800	43456870	5830	5830	5830	5830	0
61	20240521	201700	43456870	5830	5830	5830	5830	0
62	20240521	201600	43456870	5830	5830	5830	5830	549
63	20240521	201500	43456870	5830	5830	5830	5830	0
64	20240521	201400	43456870	5830	5830	5830	5830	0
65	20240521	201300	43456870	5830	5830	5830	5830	0
66	20240521	201200	43456870	5830	5830	5830	5830	0
67	20240521	201100	43456870	5830	5830	5830	5830	0
68	20240521	201000	43456870	5830	5830	5830	5830	0
69	20240521	200900	43456870	5830	5830	5830	5830	0
70	20240521	200800	43456870	5830	5830	5830	5830	0
71	20240521	200700	43456870	5830	5830	5830	5830	0
72	20240521	200600	43456870	5830	5830	5830	5830	0
73	20240521	200500	43456870	5830	5830	5830	5830	0
74	20240521	200400	43456870	5830	5830	5830	5830	0
75	20240521	200300	43456870	5830	5830	5830	5830	0
76	20240521	200200	43456870	5830	5830	5830	5830	0
77	20240521	200100	43456870	5830	5830	5830	5830	0
78	20240521	200000	43456870	5830	5830	5830	5830	0
79	20240521	195900	43456870	5830	5830	5830	5830	0
80	20240521	195800	43456870	5830	5830	5830	5830	0
81	20240521	195700	43456870	5830	5830	5830	5830	0
82	20240521	195600	43456870	5830	5830	5830	5830	0
83	20240521	195500	43456870	5830	5830	5830	5830	0
84	20240521	195400	43456870	5830	5830	5830	5830	0
85	20240521	195300	43456870	5830	5830	5830	5830	0
86	20240521	195200	43456870	5830	5830	5830	5830	0
87	20240521	195100	43456870	5830	5830	5830	5830	0
88	20240521	195000	43456870	5830	5830	5830	5830	0
89	20240521	194900	43456870	5830	5830	5830	5830	0
90	20240521	194800	43456870	5830	5830	5830	5830	0
91	20240521	194700	43456870	5830	5830	5830	5830	0
92	20240521	194600	43456870	5830	5830	5830	5830	549
93	20240521	194500	43456870	5830	5830	5830	5830	0
94	20240521	194400	43456870	5830	5830	5830	5830	0
95	20240521	194300	43456870	5830	5830	5830	5830	0
96	20240521	194200	43456870	5830	5830	5830	5830	0
97	20240521	194100	43456870	5830	5830	5830	5830	0
98	20240521	194000	43456870	5830	5830	5830	5830	0
99	20240521	193900	43456870	5830	5830	5830	5830	0
100	20240521	193800	43456870	5830	5830	5830	5830	0
101	20240521	193700	43456870	5830	5830	5830	5830	0
102	20240521	193600	43456870	5830	5830	5830	5830	0
103	20240521	193500	43456870	5830	5830	5830	5830	0
104	20240521	193400	43456870	5830	5830	5830	5830	0
105	20240521	193300	43456870	5830	5830	5830	5830	0
106	20240521	193200	43456870	5830	5830	5830	5830	0
107	20240521	193100	43456870	5830	5830	5830	5830	0
108	20240521	193000	43456870	5830	5830	5830	5830	0
109	20240521	192900	43456870	5830	5830	5830	5830	0
110	20240521	192800	43456870	5830	5830	5830	5830	0
111	20240521	192700	43456870	5830	5830	5830	5830	0
112	20240521	192600	43456870	5830	5830	5830	5830	0
113	20240521	192500	43456870	5830	5830	5830	5830	0
114	20240521	192400	43456870	5830	5830	5830	5830	0
115	20240521	192300	43456870	5830	5830	5830	5830	0
116	20240521	192200	43456870	5830	5830	5830	5830	0
117	20240521	192100	43456870	5830	5830	5830	5830	0
118	20240521	192000	43456870	5830	5830	5830	5830	0
119	20240521	191900	43456870	5830	5830	5830	5830	0
120	20240521	191800	43456870	5830	5830	5830	5830	0
121	20240521	191700	43456870	5830	5830	5830	5830	0
122	20240521	191600	43456870	5830	5830	5830	5830	549
123	20240521	191500	43456870	5830	5830	5830	5830	0
124	20240521	191400	43456870	5830	5830	5830	5830	0
125	20240521	191300	43456870	5830	5830	5830	5830	0
126	20240521	191200	43456870	5830	5830	5830	5830	0
127	20240521	191100	43456870	5830	5830	5830	5830	0
128	20240521	191000	43456870	5830	5830	5830	5830	0
129	20240521	190900	43456870	5830	5830	5830	5830	0
130	20240521	190800	43456870	5830	5830	5830	5830	0
131	20240521	190700	43456870	5830	5830	5830	5830	0
132	20240521	190600	43456870	5830	5830	5830	5830	0
133	20240521	190500	43456870	5830	5830	5830	5830	0
134	20240521	190400	43456870	5830	5830	5830	5830	0
135	20240521	190300	43456870	5830	5830	5830	5830	0
136	20240521	190200	43456870	5830	5830	5830	5830	0
137	20240521	190100	43456870	5830	5830	5830	5830	0
138	20240521	190000	43456870	5830	5830	5830	5830	0
139	20240521	185900	43456870	5830	5830	5830	5830	0
140	20240521	185800	43456870	5830	5830	5830	5830	0
141	20240521	185700	43456870	5830	5830	5830	5830	0
142	20240521	185600	43456870	5830	5830	5830	5830	0
143	20240521	185500	43456870	5830	5830	5830	5830	0
144	20240521	185400	43456870	5830	5830	5830	5830	0
145	20240521	185300	43456870	5830	5830	5830	5830	0
146	20240521	185200	43456870	5830	5830	5830	5830	0
147	20240521	185100	43456870	5830	5830	5830	5830	0
148	20240521	185000	43456870	5830	5830	5830	5830	0
149	20240521	184900	43456870	5830	5830	5830	5830	0
150	20240521	184800	43456870	5830	5830	5830	5830	0
151	20240521	184700	43456870	5830	5830	5830	5830	0
152	20240521	184600	43456870	5830	5830	5830	5830	549
153	20240521	184500	43456870	5830	5830	5830	5830	0
154	20240521	184400	43456870	5830	5830	5830	5830	0
155	20240521	184300	43456870	5830	5830	5830	5830	0
156	20240521	184200	43456870	5830	5830	5830	5830	0
157	20240521	184100	43456870	5830	5830	5830	5830	0
158	20240521	184000	43456870	5830	5830	5830	5830	0
159	20240521	183900	43456870	5830	5830	5830	5830	0
160	20240521	183800	43456870	5830	5830	5830	5830	0
161	20240521	183700	43456870	5830	5830	5830	5830	0
162	20240521	183600	43456870	5830	5830	5830	5830	0
163	20240521	183500	43456870	5830	5830	5830	5830	0
164	20240521	183400	43456870	5830	5830	5830	5830	0
165	20240521	183300	43456870	5830	5830	5830	5830	0
166	20240521	183200	43456870	5830	5830	5830	5830	0
167	20240521	183100	43456870	5830	5830	5830	5830	0
168	20240521	183000	43456870	5830	5830	5830	5830	0
169	20240521	182900	43456870	5830	5830	5830	5830	0
170	20240521	182800	43456870	5830	5830	5830	5830	0
171	20240521	182700	43456870	5830	5830	5830	5830	0
172	20240521	182600	43456870	5830	5830	5830	5830	0
173	20240521	182500	43456870	5830	5830	5830	5830	0
174	20240521	182400	43456870	5830	5830	5830	5830	0
175	20240521	182300	43456870	5830	5830	5830	5830	0
176	20240521	182200	43456870	5830	5830	5830	5830	0
177	20240521	182100	43456870	5830	5830	5830	5830	0
178	20240521	182000	43456870	5830	5830	5830	5830	0
179	20240521	181900	43456870	5830	5830	5830	5830	0
180	20240521	181800	43456870	5830	5830	5830	5830	0
181	20240521	181700	43456870	5830	5830	5830	5830	0
182	20240521	181600	43456870	5830	5830	5830	5830	549
183	20240521	181500	43456870	5830	5830	5830	5830	0
184	20240521	181400	43456870	5830	5830	5830	5830	0
185	20240521	181300	43456870	5830	5830	5830	5830	0
186	20240521	181200	43456870	5830	5830	5830	5830	0
187	20240521	181100	43456870	5830	5830	5830	5830	0
188	20240521	181000	43456870	5830	5830	5830	5830	0
189	20240521	180900	43456870	5830	5830	5830	5830	0
190	20240521	180800	43456870	5830	5830	5830	5830	0
191	20240521	180700	43456870	5830	5830	5830	5830	0
192	20240521	180600	43456870	5830	5830	5830	5830	0
193	20240521	180500	43456870	5830	5830	5830	5830	0
194	20240521	180400	43456870	5830	5830	5830	5830	0
195	20240521	180300	43456870	5830	5830	5830	5830	0
196	20240521	180200	43456870	5830	5830	5830	5830	0
197	20240521	180100	43456870	5830	5830	5830	5830	0
198	20240521	180000	43456870	5830	5830	5830	5830	0
199	20240521	175900	43456870	5830	5830	5830	5830	0
200	20240521	175800	43456870	5830	5830	5830	5830	0
201	20240521	175700	43456870	5830	5830	5830	5830	0
202	20240521	175600	43456870	5830	5830	5830	5830	0
203	20240521	175500	43456870	5830	5830	5830	5830	0
204	20240521	175400	43456870	5830	5830	5830	5830	0
205	20240521	175300	43456870	5830	5830	5830	5830	0
206	20240521	175200	43456870	5830	5830	5830	5830	0
207	20240521	175100	43456870	5830	5830	5830	5830	0
208	20240521	175000	43456870	5830	5830	5830	5830	0
209	20240521	174900	43456870	5830	5830	5830	5830	0
210	20240521	174800	43456870	5830	5830	5830	5830	0
211	20240521	174700	43456870	5830	5830	5830	5830	0
212	20240521	174600	43456870	5830	5830	5830	5830	549
213	20240521	174500	43456870	5830	5830	5830	5830	0
214	20240521	174400	43456870	5830	5830	5830	5830	0
215	20240521	174300	43456870	5830	5830	5830	5830	0
216	20240521	174200	43456870	5830	5830	5830	5830	0
217	20240521	174100	43456870	5830	5830	5830	5830	0
218	20240521	174000	43456870	5830	5830	5830	5830	0
219	20240521	173900	43456870	5830	5830	5830	5830	0
220	20240521	173800	43456870	5830	5830	5830	5830	0
221	20240521	173700	43456870	5830	5830	5830	5830	0
222	20240521	173600	43456870	5830	5830	5830	5830	0
223	20240521	173500	43456870	5830	5830	5830	5830	0
224	20240521	173400	43456870	5830	5830	5830	5830	0
225	20240521	173300	43456870	5830	5830	5830	5830	0
226	20240521	173200	43456870	5830	5830	5830	5830	0
227	20240521	173100	43456870	5830	5830	5830	5830	0
228	20240521	173000	43456870	5830	5830	5830	5830	0
229	20240521	172900	43456870	5830	5830	5830	5830	0
230	20240521	172800	43456870	5830	5830	5830	5830	0
231	20240521	172700	43456870	5830	5830	5830	5830	0
232	20240521	172600	43456870	5830	5830	5830	5830	0
233	20240521	172500	43456870	5830	5830	5830	5830	0
234	20240521	172400	43456870	5830	5830	5830	5830	0
235	20240521	172300	43456870	5830	5830	5830	5830	0
236	20240521	172200	43456870	5830	5830	5830	5830	0
237	20240521	172100	43456870	5830	5830	5830	5830	0
238	20240521	172000	43456870	5830	5830	5830	5830	0
239	20240521	171900	43456870	5830	5830	5830	5830	0
240	20240521	171800	43456870	5830	5830	5830	5830	0
241	20240521	171700	43456870	5830	5830	5830	5830	0
242	20240521	171600	43456870	5830	5830	5830	5830	549
243	20240521	171500	43456870	5830	5830	5830	5830	0
244	20240521	171400	43456870	5830	5830	5830	5830	0
245	20240521	171300	43456870	5830	5830	5830	5830	0
246	20240521	171200	43456870	5830	5830	5830	5830	0
247	20240521	171100	43456870	5830	5830	5830	5830	0
248	20240521	171000	43456870	5830	5830	5830	5830	0
249	20240521	170900	43456870	5830	5830	5830	5830	0
250	20240521	170800	43456870	5830	5830	5830	5830	0
251	20240521	170700	43456870	5830	5830	5830	5830	0
252	20240521	170600	43456870	5830	5830	5830	5830	0
253	20240521	170500	43456870	5830	5830	5830	5830	0
254	20240521	170400	43456870	5830	5830	5830	5830	0
255	20240521	170300	43456870	5830	5830	5830	5830	0
256	20240521	170200	43456870	5830	5830	5830	5830	0
257	20240521	170100	43456870	5830	5830	5830	5830	0
258	20240521	170000	43456870	5830	5830	5830	5830	0
259	20240521	165900	43456870	5830	5830	5830	5830	0
260	20240521	165800	43456870	5830	5830	5830	5830	0
261	20240521	165700	43456870	5830	5830	5830	5830	0
262	20240521	165600	43456870	5830	5830	5830	5830	0
263	20240521	165500	43456870	5830	5830	5830	5830	0
264	20240521	165400	43456870	5830	5830	5830	5830	0
265	20240521	165300	43456870	5830	5830	5830	5830	0
266	20240521	165200	43456870	5830	5830	5830	5830	0
267	20240521	165100	43456870	5830	5830	5830	5830	0
268	20240521	165000	43456870	5830	5830	5830	5830	0
269	20240521	164900	43456870	5830	5830	5830	5830	0
270	20240521	164800	43456870	5830	5830	5830	5830	0
271	20240521	164700	43456870	5830	5830	5830	5830	0
272	20240521	164600	43456870	5830	5830	5830	5830	549
273	20240521	164500	43456870	5830	5830	5830	5830	0
274	20240521	164400	43456870	5830	5830	5830	5830	0
275	20240521	164300	43456870	5830	5830	5830	5830	0
276	20240521	164200	43456870	5830	5830	5830	5830	0
277	20240521	164100	43456870	5830	5830	5830	5830	0
278	20240521	164000	43456870	5830	5830	5830	5830	0
279	20240521	163900	43456870	5830	5830	5830	5830	0
280	20240521	163800	43456870	5830	5830	5830	5830	0
281	20240521	163700	43456870	5830	5830	5830	5830	0
282	20240521	163600	43456870	5830	5830	5830	5830	0
283	20240521	163500	43456870	5830	5830	5830	5830	0
284	20240521	163400	43456870	5830	5830	5830	5830	0
285	20240521	163300	43456870	5830	5830	5830	5830	0
286	20240521	163200	43456870	5830	5830	5830	5830	0
287	20240521	163100	43456870	5830	5830	5830	5830	0
288	20240521	163000	43456870	5830	5830	5830	5830	0
289	20240521	162900	43456870	5830	5830	5830	5830	0
290	20240521	162800	43456870	5830	5830	5830	5830	0
291	20240521	162700	43456870	5830	5830	5830	5830	0
292	20240521	162600	43456870	5830	5830	5830	5830	0
293	20240521	162500	43456870	5830	5830	5830	5830	0
294	20240521	162400	43456870	5830	5830	5830	5830	0
295	20240521	162300	43456870	5830	5830	5830	5830	0
296	20240521	162200	43456870	5830	5830	5830	5830	0
297	20240521	162100	43456870	5830	5830	5830	5830	0
298	20240521	162000	43456870	5830	5830	5830	5830	0
299	20240521	161900	43456870	5830	5830	5830	5830	0
300	20240521	161800	43456870	5830	5830	5830	5830	0
301	20240521	161700	43456870	5830	5830	5830	5830	0
302	20240521	161600	43456870	5830	5830	5830	5830	549
303	20240521	161500	43456870	5830	5830	5830	5830	0
304	20240521	161400	43456870	5830	5830	5830	5830	0
305	20240521	161300	43456870	5830	5830	5830	5830	0
306	20240521	161200	43456870	5830	5830	5830	5830	0
307	20240521	161100	43456870	5830	5830	5830	5830	0
308	20240521	161000	43456870	5830	5830	5830	5830	0
309	20240521	160900	43456870	5830	5830	5830	5830	0
310	20240521	160800	43456870	5830	5830	5830	5830	0
311	20240521	160700	43456870	5830	5830	5830	5830	0
312	20240521	160600	43456870	5830	5830	5830	5830	0
313	20240521	160500	43456870	5830	5830	5830	5830	0
314	20240521	160400	43456870	5830	5830	5830	5830	0
315	20240521	160300	43456870	5830	5830	5830	5830	0
316	20240521	160200	43456870	5830	5830	5830	5830	0
317	20240521	160100	43456870	5830	5830	5830	5830	0
318	20240521	160000	43456870	5830	5830	5830	5830	0
319	20240521	155900	43456870	5830	5830	5830	5830	0
320	20240521	155800	43456870	5830	5830	5830	5830	0
321	20240521	155700	43456870	5830	5830	5830	5830	0
322	20240521	155600	43456870	5830	5830	5830	5830	0
323	20240521	155500	43456870	5830	5830	5830	5830	0
324	20240521	155400	43456870	5830	5830	5830	5830	0
325	20240521	155300	43456870	5830	5830	5830	5830	0
326	20240521	155200	43456870	5830	5830	5830	5830	0
327	20240521	155100	43456870	5830	5830	5830	5830	0
328	20240521	155000	43456870	5830	5830	5830	5830	0
329	20240521	154900	43456870	5830	5830	5830	5830	0
330	20240521	154800	43456870	5830	5830	5830	5830	0
331	20240521	154700	43456870	5830	5830	5830	5830	0
332	20240521	154600	43456870	5830	5830	5830	5830	549
333	20240521	154500	43456870	5830	5830	5830	5830	0
334	20240521	154400	43456870	5830	5830	5830	5830	0
335	20240521	154300	43456870	5830	5830	5830	5830	0
336	20240521	154200	43456870	5830	5830	5830	5830	0
337	20240521	154100	43456870	5830	5830	5830	5830	0
338	20240521	154000	43456870	5830	5830	5830	5830	0
339	20240521	153900	43456870	5830	5830	5830	5830	0
340	20240521	153800	43456870	5830	5830	5830	5830	0
341	20240521	153700	43456870	5830	5830	5830	5830	0
342	20240521	153600	43456870	5830	5830	5830	5830	0
343	20240521	153500	43456870	5830	5830	5830	5830	0
344	20240521	153400	43456870	5830	5830	5830	5830	0
345	20240521	153300	43456870	5830	5830	5830	5830	0
346	20240521	153200	43456870	5830	5830	5830	5830	0
347	20240521	153100	43456870	5830	5830	5830	5830	0
348	20240521	153000	43456870	5830	5830	5830	5830	549
349	20240521	152900	40256200	5650	5650	5650	5650	0
350	20240521	152800	40256200	5650	5650	5650	5650	0
351	20240521	152700	40256200	5650	5650	5650	5650	0
352	20240521	152600	40256200	5650	5650	5650	5650	0
353	20240521	152500	40256200	5650	5650	5650	5650	0
354	20240521	152400	40256200	5650	5650	5650	5650	0
355	20240521	152300	40256200	5650	5650	5650	5650	0
356	20240521	152200	40256200	5650	5650	5650	5650	0
357	20240521	152100	40256200	5650	5650	5650	5650	0
358	20240521	152000	40256200	5650	5650	5650	5650	0
359	20240521	151900	40256200	5650	5650	5650	5650	12
360	20240521	151800	40188400	5650	5660	5660	5650	263
361	20240521	151700	38702390	5670	5670	5670	5670	0
362	20240521	151600	38702390	5670	5670	5670	5670	0
363	20240521	151500	38702390	5670	5660	5670	5660	105
364	20240521	151400	38107910	5650	5650	5650	5650	0
365	20240521	151300	38107910	5650	5650	5650	5650	0
366	20240521	151200	38107910	5650	5650	5650	5650	0
367	20240521	151100	38107910	5650	5650	5650	5650	0
368	20240521	151000	38107910	5650	5660	5660	5650	103
369	20240521	150900	37525410	5670	5670	5670	5670	0
370	20240521	150800	37525410	5670	5670	5670	5670	0
371	20240521	150700	37525410	5670	5670	5670	5670	0
372	20240521	150600	37525410	5670	5670	5670	5670	1
373	20240521	150500	37519740	5670	5670	5670	5670	0
374	20240521	150400	37519740	5670	5670	5670	5670	220
375	20240521	150300	36272340	5660	5660	5660	5660	33
376	20240521	150200	36085560	5660	5660	5660	5660	0
377	20240521	150100	36085560	5660	5660	5660	5660	5
378	20240521	150000	36057260	5680	5680	5680	5680	0
379	20240521	145900	36057260	5680	5680	5680	5680	0
380	20240521	145800	36057260	5680	5680	5680	5680	0
381	20240521	145700	36057260	5680	5680	5680	5680	0
382	20240521	145600	36057260	5680	5680	5680	5680	0
383	20240521	145500	36057260	5680	5680	5680	5680	0
384	20240521	145400	36057260	5680	5680	5680	5680	0
385	20240521	145300	36057260	5680	5680	5680	5680	0
386	20240521	145200	36057260	5680	5680	5680	5680	0
387	20240521	145100	36057260	5680	5680	5680	5680	0
388	20240521	145000	36057260	5680	5680	5680	5680	0
389	20240521	144900	36057260	5680	5680	5680	5680	6
390	20240521	144800	36023180	5680	5680	5680	5680	15
391	20240521	144700	35937980	5690	5690	5690	5690	0
392	20240521	144600	35937980	5690	5690	5690	5690	0
393	20240521	144500	35937980	5690	5690	5690	5690	0
394	20240521	144400	35937980	5690	5690	5690	5690	0
395	20240521	144300	35937980	5690	5690	5690	5690	0
396	20240521	144200	35937980	5690	5690	5690	5690	0
397	20240521	144100	35937980	5690	5690	5690	5690	0
398	20240521	144000	35937980	5690	5690	5690	5690	0
399	20240521	143900	35937980	5690	5690	5690	5690	0
400	20240521	143800	35937980	5690	5690	5690	5690	0
401	20240521	143700	35937980	5690	5690	5690	5690	0
402	20240521	143600	35937980	5690	5690	5690	5690	0
403	20240521	143500	35937980	5690	5690	5690	5690	0
404	20240521	143400	35937980	5690	5690	5690	5690	0
405	20240521	143300	35937980	5690	5690	5690	5690	0
406	20240521	143200	35937980	5690	5690	5690	5690	0
407	20240521	143100	35937980	5690	5690	5690	5690	14
408	20240521	143000	35858320	5690	5690	5690	5690	0
409	20240521	142900	35858320	5690	5690	5690	5690	0
410	20240521	142800	35858320	5690	5690	5690	5690	5
411	20240521	142700	35829870	5690	5690	5690	5690	30
412	20240521	142600	35659170	5690	5680	5690	5680	52
413	20240521	142500	35363350	5680	5680	5680	5680	20
414	20240521	142400	35249750	5680	5670	5680	5670	70
415	20240521	142300	34852400	5680	5680	5680	5680	0
416	20240521	142200	34852400	5680	5680	5680	5680	0
417	20240521	142100	34852400	5680	5680	5680	5680	0
418	20240521	142000	34852400	5680	5680	5680	5680	0
419	20240521	141900	34852400	5680	5680	5680	5680	0
420	20240521	141800	34852400	5680	5630	5680	5630	100
421	20240521	141700	34288200	5610	5620	5620	5610	560
422	20240521	141600	31145460	5600	5600	5600	5600	0
423	20240521	141500	31145460	5600	5620	5620	5600	18
424	20240521	141400	31044600	5670	5640	5670	5640	74
425	20240521	141300	30626340	5620	5620	5620	5620	0
426	20240521	141200	30626340	5620	5680	5680	5620	109
427	20240521	141100	30011990	5670	5710	5710	5670	692
428	20240521	141000	26071270	5720	5740	5740	5720	295
429	20240521	140900	24382840	5750	5750	5750	5750	200
430	20240521	140800	23232840	5750	5780	5780	5750	109
431	20240521	140700	22605950	5780	5780	5780	5780	0
432	20240521	140600	22605950	5780	5780	5780	5780	13
433	20240521	140500	22530810	5820	5820	5820	5820	0
434	20240521	140400	22530810	5820	5820	5820	5820	0
435	20240521	140300	22530810	5820	5820	5820	5820	0
436	20240521	140200	22530810	5820	5820	5820	5820	0
437	20240521	140100	22530810	5820	5820	5820	5820	0
438	20240521	140000	22530810	5820	5820	5820	5820	0
439	20240521	135900	22530810	5820	5820	5820	5820	0
440	20240521	135800	22530810	5820	5820	5820	5820	0
441	20240521	135700	22530810	5820	5820	5820	5820	0
442	20240521	135600	22530810	5820	5820	5820	5820	0
443	20240521	135500	22530810	5820	5820	5820	5820	0
444	20240521	135400	22530810	5820	5820	5820	5820	0
445	20240521	135300	22530810	5820	5820	5820	5820	0
446	20240521	135200	22530810	5820	5820	5820	5820	0
447	20240521	135100	22530810	5820	5820	5820	5820	0
448	20240521	135000	22530810	5820	5820	5820	5820	0
449	20240521	134900	22530810	5820	5820	5820	5820	0
450	20240521	134800	22530810	5820	5820	5820	5820	1
451	20240521	134700	22524990	5780	5780	5780	5780	0
452	20240521	134600	22524990	5780	5780	5780	5780	0
453	20240521	134500	22524990	5780	5780	5780	5780	0
454	20240521	134400	22524990	5780	5780	5780	5780	0
455	20240521	134300	22524990	5780	5780	5780	5780	0
456	20240521	134200	22524990	5780	5780	5780	5780	0
457	20240521	134100	22524990	5780	5780	5780	5780	0
458	20240521	134000	22524990	5780	5780	5780	5780	0
459	20240521	133900	22524990	5780	5780	5780	5780	0
460	20240521	133800	22524990	5780	5780	5780	5780	0
461	20240521	133700	22524990	5780	5780	5780	5780	0
462	20240521	133600	22524990	5780	5780	5780	5780	0
463	20240521	133500	22524990	5780	5780	5780	5780	1
464	20240521	133400	22519210	5770	5770	5770	5770	0
465	20240521	133300	22519210	5770	5770	5770	5770	0
466	20240521	133200	22519210	5770	5770	5770	5770	0
467	20240521	133100	22519210	5770	5770	5770	5770	0
468	20240521	133000	22519210	5770	5770	5770	5770	0
469	20240521	132900	22519210	5770	5770	5770	5770	0
470	20240521	132800	22519210	5770	5770	5770	5770	0
471	20240521	132700	22519210	5770	5770	5770	5770	0
472	20240521	132600	22519210	5770	5780	5780	5770	30
473	20240521	132500	22346100	5780	5780	5780	5780	0
474	20240521	132400	22346100	5780	5780	5780	5780	0
475	20240521	132300	22346100	5780	5780	5780	5780	0
476	20240521	132200	22346100	5780	5780	5780	5780	0
477	20240521	132100	22346100	5780	5780	5780	5780	0
478	20240521	132000	22346100	5780	5780	5780	5780	0
479	20240521	131900	22346100	5780	5780	5780	5780	0
480	20240521	131800	22346100	5780	5780	5780	5780	0
481	20240521	131700	22346100	5780	5780	5780	5780	0
482	20240521	131600	22346100	5780	5780	5780	5780	0
483	20240521	131500	22346100	5780	5780	5780	5780	9
484	20240521	131400	22294080	5820	5820	5820	5820	0
485	20240521	131300	22294080	5820	5820	5820	5820	0
486	20240521	131200	22294080	5820	5820	5820	5820	0
487	20240521	131100	22294080	5820	5820	5820	5820	0
488	20240521	131000	22294080	5820	5820	5820	5820	0
489	20240521	130900	22294080	5820	5820	5820	5820	0
490	20240521	130800	22294080	5820	5820	5820	5820	0
491	20240521	130700	22294080	5820	5820	5820	5820	1
492	20240521	130600	22288260	5820	5820	5820	5820	0
493	20240521	130500	22288260	5820	5820	5820	5820	0
494	20240521	130400	22288260	5820	5820	5820	5820	0
495	20240521	130300	22288260	5820	5820	5820	5820	0
496	20240521	130200	22288260	5820	5820	5820	5820	0
497	20240521	130100	22288260	5820	5820	5820	5820	0
498	20240521	130000	22288260	5820	5820	5820	5820	0
499	20240521	125900	22288260	5820	5820	5820	5820	0
500	20240521	125800	22288260	5820	5820	5820	5820	0
501	20240521	125700	22288260	5820	5820	5820	5820	0
502	20240521	125600	22288260	5820	5820	5820	5820	0
503	20240521	125500	22288260	5820	5820	5820	5820	0
504	20240521	125400	22288260	5820	5820	5820	5820	0
505	20240521	125300	22288260	5820	5820	5820	5820	0
506	20240521	125200	22288260	5820	5820	5820	5820	0
507	20240521	125100	22288260	5820	5820	5820	5820	0
508	20240521	125000	22288260	5820	5820	5820	5820	0
509	20240521	124900	22288260	5820	5820	5820	5820	0
510	20240521	124800	22288260	5820	5820	5820	5820	0
511	20240521	124700	22288260	5820	5820	5820	5820	0
512	20240521	124600	22288260	5820	5820	5820	5820	0
513	20240521	124500	22288260	5820	5820	5820	5820	200
514	20240521	124400	21124260	5820	5820	5820	5820	42
515	20240521	124300	20879820	5820	5820	5820	5820	17
516	20240521	124200	20780880	5770	5770	5770	5770	0
517	20240521	124100	20780880	5770	5770	5770	5770	0
518	20240521	124000	20780880	5770	5770	5770	5770	0
519	20240521	123900	20780880	5770	5770	5770	5770	0
520	20240521	123800	20780880	5770	5770	5770	5770	0
521	20240521	123700	20780880	5770	5770	5770	5770	0
522	20240521	123600	20780880	5770	5770	5770	5770	0
523	20240521	123500	20780880	5770	5770	5770	5770	0
524	20240521	123400	20780880	5770	5770	5770	5770	19
525	20240521	123300	20671250	5770	5770	5770	5770	0
526	20240521	123200	20671250	5770	5770	5770	5770	0
527	20240521	123100	20671250	5770	5770	5770	5770	0
528	20240521	123000	20671250	5770	5770	5770	5770	0
529	20240521	122900	20671250	5770	5770	5770	5770	0
530	20240521	122800	20671250	5770	5770	5770	5770	0
531	20240521	122700	20671250	5770	5770	5770	5770	0
532	20240521	122600	20671250	5770	5770	5770	5770	0
533	20240521	122500	20671250	5770	5770	5770	5770	0
534	20240521	122400	20671250	5770	5770	5770	5770	0
535	20240521	122300	20671250	5770	5770	5770	5770	0
536	20240521	122200	20671250	5770	5770	5770	5770	0
537	20240521	122100	20671250	5770	5770	5770	5770	0
538	20240521	122000	20671250	5770	5770	5770	5770	0
539	20240521	121900	20671250	5770	5770	5770	5770	800
540	20240521	121800	16055250	5770	5770	5770	5770	0
541	20240521	121700	16055250	5770	5770	5770	5770	0
542	20240521	121600	16055250	5770	5770	5770	5770	0
543	20240521	121500	16055250	5770	5770	5770	5770	0
544	20240521	121400	16055250	5770	5780	5780	5770	201
545	20240521	121300	14895310	5780	5790	5790	5780	78
546	20240521	121200	14443950	5830	5830	5830	5830	0
547	20240521	121100	14443950	5830	5830	5830	5830	0
548	20240521	121000	14443950	5830	5830	5830	5830	0
549	20240521	120900	14443950	5830	5830	5830	5830	0
550	20240521	120800	14443950	5830	5830	5830	5830	0
551	20240521	120700	14443950	5830	5830	5830	5830	0
552	20240521	120600	14443950	5830	5830	5830	5830	0
553	20240521	120500	14443950	5830	5830	5830	5830	0
554	20240521	120400	14443950	5830	5830	5830	5830	0
555	20240521	120300	14443950	5830	5830	5830	5830	0
556	20240521	120200	14443950	5830	5830	5830	5830	0
557	20240521	120100	14443950	5830	5830	5830	5830	0
558	20240521	120000	14443950	5830	5830	5830	5830	1
559	20240521	115900	14438120	5830	5830	5830	5830	0
560	20240521	115800	14438120	5830	5830	5830	5830	0
561	20240521	115700	14438120	5830	5830	5830	5830	0
562	20240521	115600	14438120	5830	5830	5830	5830	0
563	20240521	115500	14438120	5830	5830	5830	5830	0
564	20240521	115400	14438120	5830	5830	5830	5830	0
565	20240521	115300	14438120	5830	5830	5830	5830	0
566	20240521	115200	14438120	5830	5830	5830	5830	1
567	20240521	115100	14432290	5830	5830	5830	5830	0
568	20240521	115000	14432290	5830	5810	5830	5810	5
569	20240521	114900	14403200	5790	5790	5790	5790	520
570	20240521	114800	11392400	5790	5790	5790	5790	0
571	20240521	114700	11392400	5790	5790	5790	5790	0
572	20240521	114600	11392400	5790	5790	5790	5790	0
573	20240521	114500	11392400	5790	5790	5790	5790	0
574	20240521	114400	11392400	5790	5790	5790	5790	0
575	20240521	114300	11392400	5790	5790	5790	5790	0
576	20240521	114200	11392400	5790	5790	5790	5790	1
577	20240521	114100	11386610	5790	5790	5790	5790	0
578	20240521	114000	11386610	5790	5790	5790	5790	0
579	20240521	113900	11386610	5790	5790	5790	5790	21
580	20240521	113800	11265020	5790	5790	5790	5790	0
581	20240521	113700	11265020	5790	5790	5790	5790	0
582	20240521	113600	11265020	5790	5790	5790	5790	0
583	20240521	113500	11265020	5790	5790	5790	5790	0
584	20240521	113400	11265020	5790	5790	5790	5790	0
585	20240521	113300	11265020	5790	5790	5790	5790	44
586	20240521	113200	11010260	5790	5790	5790	5790	0
587	20240521	113100	11010260	5790	5790	5790	5790	0
588	20240521	113000	11010260	5790	5790	5790	5790	0
589	20240521	112900	11010260	5790	5790	5790	5790	0
590	20240521	112800	11010260	5790	5790	5790	5790	0
591	20240521	112700	11010260	5790	5790	5790	5790	0
592	20240521	112600	11010260	5790	5790	5790	5790	0
593	20240521	112500	11010260	5790	5790	5790	5790	0
594	20240521	112400	11010260	5790	5790	5790	5790	0
595	20240521	112300	11010260	5790	5790	5790	5790	0
596	20240521	112200	11010260	5790	5790	5790	5790	0
597	20240521	112100	11010260	5790	5790	5790	5790	0
598	20240521	112000	11010260	5790	5790	5790	5790	0
599	20240521	111900	11010260	5790	5790	5790	5790	0
600	20240521	111800	11010260	5790	5790	5790	5790	0
601	20240521	111700	11010260	5790	5790	5790	5790	0
602	20240521	111600	11010260	5790	5790	5790	5790	20
603	20240521	111500	10894460	5790	5790	5790	5790	0
604	20240521	111400	10894460	5790	5790	5790	5790	0
605	20240521	111300	10894460	5790	5790	5790	5790	0
606	20240521	111200	10894460	5790	5790	5790	5790	0
607	20240521	111100	10894460	5790	5790	5790	5790	0
608	20240521	111000	10894460	5790	5790	5790	5790	0
609	20240521	110900	10894460	5790	5790	5790	5790	0
610	20240521	110800	10894460	5790	5790	5790	5790	0
611	20240521	110700	10894460	5790	5790	5790	5790	0
612	20240521	110600	10894460	5790	5790	5790	5790	0
613	20240521	110500	10894460	5790	5790	5790	5790	0
614	20240521	110400	10894460	5790	5790	5790	5790	0
615	20240521	110300	10894460	5790	5790	5790	5790	0
616	20240521	110200	10894460	5790	5790	5790	5790	0
617	20240521	110100	10894460	5790	5790	5790	5790	0
618	20240521	110000	10894460	5790	5790	5790	5790	0
619	20240521	105900	10894460	5790	5790	5790	5790	0
620	20240521	105800	10894460	5790	5790	5790	5790	3
621	20240521	105700	10877090	5790	5790	5790	5790	77
622	20240521	105600	10431260	5790	5790	5790	5790	0
623	20240521	105500	10431260	5790	5790	5790	5790	20
624	20240521	105400	10315460	5820	5820	5820	5820	0
625	20240521	105300	10315460	5820	5820	5820	5820	0
626	20240521	105200	10315460	5820	5820	5820	5820	0
627	20240521	105100	10315460	5820	5820	5820	5820	37
628	20240521	105000	10100120	5830	5830	5830	5830	0
629	20240521	104900	10100120	5830	5830	5830	5830	0
630	20240521	104800	10100120	5830	5830	5830	5830	0
631	20240521	104700	10100120	5830	5830	5830	5830	0
632	20240521	104600	10100120	5830	5830	5830	5830	0
633	20240521	104500	10100120	5830	5830	5830	5830	0
634	20240521	104400	10100120	5830	5830	5830	5830	13
635	20240521	104300	10024330	5830	5830	5830	5830	1
636	20240521	104200	10018500	5830	5830	5830	5830	0
637	20240521	104100	10018500	5830	5830	5830	5830	0
638	20240521	104000	10018500	5830	5830	5830	5830	0
639	20240521	103900	10018500	5830	5830	5830	5830	0
640	20240521	103800	10018500	5830	5830	5830	5830	3
641	20240521	103700	10001010	5790	5790	5790	5790	0
642	20240521	103600	10001010	5790	5790	5790	5790	0
643	20240521	103500	10001010	5790	5790	5790	5790	0
644	20240521	103400	10001010	5790	5790	5790	5790	0
645	20240521	103300	10001010	5790	5790	5790	5790	0
646	20240521	103200	10001010	5790	5790	5790	5790	0
647	20240521	103100	10001010	5790	5790	5790	5790	0
648	20240521	103000	10001010	5790	5790	5790	5790	0
649	20240521	102900	10001010	5790	5790	5790	5790	0
650	20240521	102800	10001010	5790	5790	5790	5790	0
651	20240521	102700	10001010	5790	5790	5790	5790	0
652	20240521	102600	10001010	5790	5790	5790	5790	0
653	20240521	102500	10001010	5790	5790	5790	5790	0
654	20240521	102400	10001010	5790	5790	5790	5790	0
655	20240521	102300	10001010	5790	5790	5790	5790	0
656	20240521	102200	10001010	5790	5790	5790	5790	2
657	20240521	102100	9989430	5790	5790	5790	5790	0
658	20240521	102000	9989430	5790	5790	5790	5790	0
659	20240521	101900	9989430	5790	5790	5790	5790	0
660	20240521	101800	9989430	5790	5790	5790	5790	0
661	20240521	101700	9989430	5790	5790	5790	5790	0
662	20240521	101600	9989430	5790	5790	5790	5790	0
663	20240521	101500	9989430	5790	5790	5790	5790	6
664	20240521	101400	9954690	5850	5850	5850	5850	0
665	20240521	101300	9954690	5850	5850	5850	5850	0
666	20240521	101200	9954690	5850	5850	5850	5850	0
667	20240521	101100	9954690	5850	5850	5850	5850	0
668	20240521	101000	9954690	5850	5850	5850	5850	0
669	20240521	100900	9954690	5850	5850	5850	5850	0
670	20240521	100800	9954690	5850	5850	5850	5850	0
671	20240521	100700	9954690	5850	5850	5850	5850	0
672	20240521	100600	9954690	5850	5850	5850	5850	0
673	20240521	100500	9954690	5850	5850	5850	5850	0
674	20240521	100400	9954690	5850	5850	5850	5850	0
675	20240521	100300	9954690	5850	5850	5850	5850	0
676	20240521	100200	9954690	5850	5850	5850	5850	0
677	20240521	100100	9954690	5850	5850	5850	5850	0
678	20240521	100000	9954690	5850	5850	5850	5850	0
679	20240521	095900	9954690	5850	5850	5850	5850	0
680	20240521	095800	9954690	5850	5850	5850	5850	0
681	20240521	095700	9954690	5850	5850	5850	5850	0
682	20240521	095600	9954690	5850	5850	5850	5850	0
683	20240521	095500	9954690	5850	5850	5850	5850	3
684	20240521	095400	9937140	5850	5850	5850	5850	1
685	20240521	095300	9931290	5840	5840	5840	5840	1
686	20240521	095200	9925450	5830	5830	5830	5830	17
687	20240521	095100	9826340	5830	5830	5830	5830	0
688	20240521	095000	9826340	5830	5830	5830	5830	0
689	20240521	094900	9826340	5830	5830	5830	5830	0
690	20240521	094800	9826340	5830	5830	5830	5830	0
691	20240521	094700	9826340	5830	5830	5830	5830	0
692	20240521	094600	9826340	5830	5830	5830	5830	0
693	20240521	094500	9826340	5830	5830	5830	5830	0
694	20240521	094400	9826340	5830	5830	5830	5830	0
695	20240521	094300	9826340	5830	5830	5830	5830	0
696	20240521	094200	9826340	5830	5830	5830	5830	0
697	20240521	094100	9826340	5830	5830	5830	5830	0
698	20240521	094000	9826340	5830	5830	5830	5830	0
699	20240521	093900	9826340	5830	5830	5830	5830	0
700	20240521	093800	9826340	5830	5830	5830	5830	0
701	20240521	093700	9826340	5830	5830	5830	5830	0
702	20240521	093600	9826340	5830	5830	5830	5830	0
703	20240521	093500	9826340	5830	5830	5830	5830	1
704	20240521	093400	9820510	5830	5830	5830	5830	5
705	20240521	093300	9791360	5850	5820	5850	5820	24
706	20240521	093200	9651430	5820	5820	5820	5820	0
707	20240521	093100	9651430	5820	5820	5820	5820	0
708	20240521	093000	9651430	5820	5820	5820	5820	0
709	20240521	092900	9651430	5820	5820	5820	5820	1
710	20240521	092800	9645610	5830	5830	5830	5830	0
711	20240521	092700	9645610	5830	5820	5830	5820	16
712	20240521	092600	9552430	5770	5770	5770	5770	0
713	20240521	092500	9552430	5770	5770	5770	5770	0
714	20240521	092400	9552430	5770	5770	5770	5770	0
715	20240521	092300	9552430	5770	5770	5770	5770	0
716	20240521	092200	9552430	5770	5770	5770	5770	486
717	20240521	092100	6748210	5770	5770	5770	5770	0
718	20240521	092000	6748210	5770	5770	5770	5770	0
719	20240521	091900	6748210	5770	5780	5780	5770	376
720	20240521	091800	4577690	5770	5770	5770	5770	0
721	20240521	091700	4577690	5770	5770	5770	5770	0
722	20240521	091600	4577690	5770	5770	5770	5770	0
723	20240521	091500	4577690	5770	5780	5780	5770	143
724	20240521	091400	3752560	5820	5820	5820	5820	0
725	20240521	091300	3752560	5820	5820	5820	5820	1
726	20240521	091200	3746740	5820	5820	5820	5820	0
727	20240521	091100	3746740	5820	5820	5820	5820	0
728	20240521	091000	3746740	5820	5820	5820	5820	0
729	20240521	090900	3746740	5820	5820	5820	5820	1
730	20240521	090800	3740920	5820	5820	5820	5820	0
731	20240521	090700	3740920	5820	5820	5820	5820	0
732	20240521	090600	3740920	5820	5820	5820	5820	3
733	20240521	090500	3723460	5830	5810	5830	5810	639
734	20240521	090400	5830	5830	5830	5830	5830	1
735	20240521	090300	0	5830	5830	5830	5830	0
736	20240521	090200	0	5830	5830	5830	5830	0
737	20240521	090100	0	5830	5830	5830	5830	0
738	20240521	090000	0	5830	5830	5830	5830	0