KissMeData/064090/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	193900	58547945	2985	2985	2985	2985	56
3	20240522	193800	58547945	2985	2985	2985	2985	0
4	20240522	193700	58547945	2985	2985	2985	2985	0
5	20240522	193600	58547945	2985	2985	2985	2985	0
6	20240522	193500	58547945	2985	2985	2985	2985	0
7	20240522	193400	58547945	2985	2985	2985	2985	0
8	20240522	193300	58547945	2985	2985	2985	2985	0
9	20240522	193200	58547945	2985	2985	2985	2985	0
10	20240522	193100	58547945	2985	2985	2985	2985	0
11	20240522	193000	58547945	2985	2985	2985	2985	0
12	20240522	192900	58547945	2985	2985	2985	2985	0
13	20240522	192800	58547945	2985	2985	2985	2985	0
14	20240522	192700	58547945	2985	2985	2985	2985	0
15	20240522	192600	58547945	2985	2985	2985	2985	0
16	20240522	192500	58547945	2985	2985	2985	2985	0
17	20240522	192400	58547945	2985	2985	2985	2985	0
18	20240522	192300	58547945	2985	2985	2985	2985	0
19	20240522	192200	58547945	2985	2985	2985	2985	0
20	20240522	192100	58547945	2985	2985	2985	2985	0
21	20240522	192000	58547945	2985	2985	2985	2985	0
22	20240522	191900	58547945	2985	2985	2985	2985	0
23	20240522	191800	58547945	2985	2985	2985	2985	0
24	20240522	191700	58547945	2985	2985	2985	2985	0
25	20240522	191600	58547945	2985	2985	2985	2985	0
26	20240522	191500	58547945	2985	2985	2985	2985	0
27	20240522	191400	58547945	2985	2985	2985	2985	0
28	20240522	191300	58547945	2985	2985	2985	2985	0
29	20240522	191200	58547945	2985	2985	2985	2985	0
30	20240522	191100	58547945	2985	2985	2985	2985	0
31	20240522	191000	58547945	2985	2985	2985	2985	0
32	20240522	190900	58547945	2985	2985	2985	2985	56
33	20240522	190800	58547945	2985	2985	2985	2985	0
34	20240522	190700	58547945	2985	2985	2985	2985	0
35	20240522	190600	58547945	2985	2985	2985	2985	0
36	20240522	190500	58547945	2985	2985	2985	2985	0
37	20240522	190400	58547945	2985	2985	2985	2985	0
38	20240522	190300	58547945	2985	2985	2985	2985	0
39	20240522	190200	58547945	2985	2985	2985	2985	0
40	20240522	190100	58547945	2985	2985	2985	2985	0
41	20240522	190000	58547945	2985	2985	2985	2985	0
42	20240522	185900	58547945	2985	2985	2985	2985	0
43	20240522	185800	58547945	2985	2985	2985	2985	0
44	20240522	185700	58547945	2985	2985	2985	2985	0
45	20240522	185600	58547945	2985	2985	2985	2985	0
46	20240522	185500	58547945	2985	2985	2985	2985	0
47	20240522	185400	58547945	2985	2985	2985	2985	0
48	20240522	185300	58547945	2985	2985	2985	2985	0
49	20240522	185200	58547945	2985	2985	2985	2985	0
50	20240522	185100	58547945	2985	2985	2985	2985	0
51	20240522	185000	58547945	2985	2985	2985	2985	0
52	20240522	184900	58547945	2985	2985	2985	2985	0
53	20240522	184800	58547945	2985	2985	2985	2985	0
54	20240522	184700	58547945	2985	2985	2985	2985	0
55	20240522	184600	58547945	2985	2985	2985	2985	0
56	20240522	184500	58547945	2985	2985	2985	2985	0
57	20240522	184400	58547945	2985	2985	2985	2985	0
58	20240522	184300	58547945	2985	2985	2985	2985	0
59	20240522	184200	58547945	2985	2985	2985	2985	0
60	20240522	184100	58547945	2985	2985	2985	2985	0
61	20240522	184000	58547945	2985	2985	2985	2985	0
62	20240522	183900	58547945	2985	2985	2985	2985	56
63	20240522	183800	58547945	2985	2985	2985	2985	0
64	20240522	183700	58547945	2985	2985	2985	2985	0
65	20240522	183600	58547945	2985	2985	2985	2985	0
66	20240522	183500	58547945	2985	2985	2985	2985	0
67	20240522	183400	58547945	2985	2985	2985	2985	0
68	20240522	183300	58547945	2985	2985	2985	2985	0
69	20240522	183200	58547945	2985	2985	2985	2985	0
70	20240522	183100	58547945	2985	2985	2985	2985	0
71	20240522	183000	58547945	2985	2985	2985	2985	0
72	20240522	182900	58547945	2985	2985	2985	2985	0
73	20240522	182800	58547945	2985	2985	2985	2985	0
74	20240522	182700	58547945	2985	2985	2985	2985	0
75	20240522	182600	58547945	2985	2985	2985	2985	0
76	20240522	182500	58547945	2985	2985	2985	2985	0
77	20240522	182400	58547945	2985	2985	2985	2985	0
78	20240522	182300	58547945	2985	2985	2985	2985	0
79	20240522	182200	58547945	2985	2985	2985	2985	0
80	20240522	182100	58547945	2985	2985	2985	2985	0
81	20240522	182000	58547945	2985	2985	2985	2985	0
82	20240522	181900	58547945	2985	2985	2985	2985	0
83	20240522	181800	58547945	2985	2985	2985	2985	0
84	20240522	181700	58547945	2985	2985	2985	2985	0
85	20240522	181600	58547945	2985	2985	2985	2985	0
86	20240522	181500	58547945	2985	2985	2985	2985	0
87	20240522	181400	58547945	2985	2985	2985	2985	0
88	20240522	181300	58547945	2985	2985	2985	2985	0
89	20240522	181200	58547945	2985	2985	2985	2985	0
90	20240522	181100	58547945	2985	2985	2985	2985	0
91	20240522	181000	58547945	2985	2985	2985	2985	0
92	20240522	180900	58547945	2985	2985	2985	2985	56
93	20240522	180800	58547945	2985	2985	2985	2985	0
94	20240522	180700	58547945	2985	2985	2985	2985	0
95	20240522	180600	58547945	2985	2985	2985	2985	0
96	20240522	180500	58547945	2985	2985	2985	2985	0
97	20240522	180400	58547945	2985	2985	2985	2985	0
98	20240522	180300	58547945	2985	2985	2985	2985	0
99	20240522	180200	58547945	2985	2985	2985	2985	0
100	20240522	180100	58547945	2985	2985	2985	2985	0
101	20240522	180000	58547945	2985	2985	2985	2985	0
102	20240522	175900	58547945	2985	2985	2985	2985	0
103	20240522	175800	58547945	2985	2985	2985	2985	0
104	20240522	175700	58547945	2985	2985	2985	2985	0
105	20240522	175600	58547945	2985	2985	2985	2985	0
106	20240522	175500	58547945	2985	2985	2985	2985	0
107	20240522	175400	58547945	2985	2985	2985	2985	0
108	20240522	175300	58547945	2985	2985	2985	2985	0
109	20240522	175200	58547945	2985	2985	2985	2985	0
110	20240522	175100	58547945	2985	2985	2985	2985	0
111	20240522	175000	58547945	2985	2985	2985	2985	0
112	20240522	174900	58547945	2985	2985	2985	2985	0
113	20240522	174800	58547945	2985	2985	2985	2985	0
114	20240522	174700	58547945	2985	2985	2985	2985	0
115	20240522	174600	58547945	2985	2985	2985	2985	0
116	20240522	174500	58547945	2985	2985	2985	2985	0
117	20240522	174400	58547945	2985	2985	2985	2985	0
118	20240522	174300	58547945	2985	2985	2985	2985	0
119	20240522	174200	58547945	2985	2985	2985	2985	0
120	20240522	174100	58547945	2985	2985	2985	2985	0
121	20240522	174000	58547945	2985	2985	2985	2985	0
122	20240522	173900	58547945	2985	2985	2985	2985	56
123	20240522	173800	58547945	2985	2985	2985	2985	0
124	20240522	173700	58547945	2985	2985	2985	2985	0
125	20240522	173600	58547945	2985	2985	2985	2985	0
126	20240522	173500	58547945	2985	2985	2985	2985	0
127	20240522	173400	58547945	2985	2985	2985	2985	0
128	20240522	173300	58547945	2985	2985	2985	2985	0
129	20240522	173200	58547945	2985	2985	2985	2985	0
130	20240522	173100	58547945	2985	2985	2985	2985	0
131	20240522	173000	58547945	2985	2985	2985	2985	0
132	20240522	172900	58547945	2985	2985	2985	2985	0
133	20240522	172800	58547945	2985	2985	2985	2985	0
134	20240522	172700	58547945	2985	2985	2985	2985	0
135	20240522	172600	58547945	2985	2985	2985	2985	0
136	20240522	172500	58547945	2985	2985	2985	2985	0
137	20240522	172400	58547945	2985	2985	2985	2985	0
138	20240522	172300	58547945	2985	2985	2985	2985	0
139	20240522	172200	58547945	2985	2985	2985	2985	0
140	20240522	172100	58547945	2985	2985	2985	2985	0
141	20240522	172000	58547945	2985	2985	2985	2985	0
142	20240522	171900	58547945	2985	2985	2985	2985	0
143	20240522	171800	58547945	2985	2985	2985	2985	0
144	20240522	171700	58547945	2985	2985	2985	2985	0
145	20240522	171600	58547945	2985	2985	2985	2985	0
146	20240522	171500	58547945	2985	2985	2985	2985	0
147	20240522	171400	58547945	2985	2985	2985	2985	0
148	20240522	171300	58547945	2985	2985	2985	2985	0
149	20240522	171200	58547945	2985	2985	2985	2985	0
150	20240522	171100	58547945	2985	2985	2985	2985	0
151	20240522	171000	58547945	2985	2985	2985	2985	0
152	20240522	170900	58547945	2985	2985	2985	2985	56
153	20240522	170800	58547945	2985	2985	2985	2985	0
154	20240522	170700	58547945	2985	2985	2985	2985	0
155	20240522	170600	58547945	2985	2985	2985	2985	0
156	20240522	170500	58547945	2985	2985	2985	2985	0
157	20240522	170400	58547945	2985	2985	2985	2985	0
158	20240522	170300	58547945	2985	2985	2985	2985	0
159	20240522	170200	58547945	2985	2985	2985	2985	0
160	20240522	170100	58547945	2985	2985	2985	2985	0
161	20240522	170000	58547945	2985	2985	2985	2985	0
162	20240522	165900	58547945	2985	2985	2985	2985	0
163	20240522	165800	58547945	2985	2985	2985	2985	0
164	20240522	165700	58547945	2985	2985	2985	2985	0
165	20240522	165600	58547945	2985	2985	2985	2985	0
166	20240522	165500	58547945	2985	2985	2985	2985	0
167	20240522	165400	58547945	2985	2985	2985	2985	0
168	20240522	165300	58547945	2985	2985	2985	2985	0
169	20240522	165200	58547945	2985	2985	2985	2985	0
170	20240522	165100	58547945	2985	2985	2985	2985	0
171	20240522	165000	58547945	2985	2985	2985	2985	0
172	20240522	164900	58547945	2985	2985	2985	2985	0
173	20240522	164800	58547945	2985	2985	2985	2985	0
174	20240522	164700	58547945	2985	2985	2985	2985	0
175	20240522	164600	58547945	2985	2985	2985	2985	0
176	20240522	164500	58547945	2985	2985	2985	2985	0
177	20240522	164400	58547945	2985	2985	2985	2985	0
178	20240522	164300	58547945	2985	2985	2985	2985	0
179	20240522	164200	58547945	2985	2985	2985	2985	0
180	20240522	164100	58547945	2985	2985	2985	2985	0
181	20240522	164000	58547945	2985	2985	2985	2985	0
182	20240522	163900	58547945	2985	2985	2985	2985	56
183	20240522	163800	58547945	2985	2985	2985	2985	0
184	20240522	163700	58547945	2985	2985	2985	2985	0
185	20240522	163600	58547945	2985	2985	2985	2985	0
186	20240522	163500	58547945	2985	2985	2985	2985	0
187	20240522	163400	58547945	2985	2985	2985	2985	0
188	20240522	163300	58547945	2985	2985	2985	2985	0
189	20240522	163200	58547945	2985	2985	2985	2985	0
190	20240522	163100	58547945	2985	2985	2985	2985	0
191	20240522	163000	58547945	2985	2985	2985	2985	0
192	20240522	162900	58547945	2985	2985	2985	2985	0
193	20240522	162800	58547945	2985	2985	2985	2985	0
194	20240522	162700	58547945	2985	2985	2985	2985	0
195	20240522	162600	58547945	2985	2985	2985	2985	0
196	20240522	162500	58547945	2985	2985	2985	2985	0
197	20240522	162400	58547945	2985	2985	2985	2985	0
198	20240522	162300	58547945	2985	2985	2985	2985	0
199	20240522	162200	58547945	2985	2985	2985	2985	0
200	20240522	162100	58547945	2985	2985	2985	2985	0
201	20240522	162000	58547945	2985	2985	2985	2985	0
202	20240522	161900	58547945	2985	2985	2985	2985	0
203	20240522	161800	58547945	2985	2985	2985	2985	0
204	20240522	161700	58547945	2985	2985	2985	2985	0
205	20240522	161600	58547945	2985	2985	2985	2985	0
206	20240522	161500	58547945	2985	2985	2985	2985	0
207	20240522	161400	58547945	2985	2985	2985	2985	0
208	20240522	161300	58547945	2985	2985	2985	2985	0
209	20240522	161200	58547945	2985	2985	2985	2985	0
210	20240522	161100	58547945	2985	2985	2985	2985	0
211	20240522	161000	58547945	2985	2985	2985	2985	0
212	20240522	160900	58547945	2985	2985	2985	2985	56
213	20240522	160800	58547945	2985	2985	2985	2985	0
214	20240522	160700	58547945	2985	2985	2985	2985	0
215	20240522	160600	58547945	2985	2985	2985	2985	0
216	20240522	160500	58547945	2985	2985	2985	2985	0
217	20240522	160400	58547945	2985	2985	2985	2985	0
218	20240522	160300	58547945	2985	2985	2985	2985	0
219	20240522	160200	58547945	2985	2985	2985	2985	0
220	20240522	160100	58547945	2985	2985	2985	2985	0
221	20240522	160000	58547945	2985	2985	2985	2985	0
222	20240522	155900	58547945	2985	2985	2985	2985	0
223	20240522	155800	58547945	2985	2985	2985	2985	0
224	20240522	155700	58547945	2985	2985	2985	2985	0
225	20240522	155600	58547945	2985	2985	2985	2985	0
226	20240522	155500	58547945	2985	2985	2985	2985	0
227	20240522	155400	58547945	2985	2985	2985	2985	0
228	20240522	155300	58547945	2985	2985	2985	2985	0
229	20240522	155200	58547945	2985	2985	2985	2985	0
230	20240522	155100	58547945	2985	2985	2985	2985	0
231	20240522	155000	58547945	2985	2985	2985	2985	0
232	20240522	154900	58547945	2985	2985	2985	2985	0
233	20240522	154800	58547945	2985	2985	2985	2985	0
234	20240522	154700	58547945	2985	2985	2985	2985	0
235	20240522	154600	58547945	2985	2985	2985	2985	0
236	20240522	154500	58547945	2985	2985	2985	2985	0
237	20240522	154400	58547945	2985	2985	2985	2985	0
238	20240522	154300	58547945	2985	2985	2985	2985	0
239	20240522	154200	58547945	2985	2985	2985	2985	0
240	20240522	154100	58547945	2985	2985	2985	2985	0
241	20240522	154000	58547945	2985	2985	2985	2985	0
242	20240522	153900	58547945	2985	2985	2985	2985	56
243	20240522	153800	58547945	2985	2985	2985	2985	0
244	20240522	153700	58547945	2985	2985	2985	2985	0
245	20240522	153600	58547945	2985	2985	2985	2985	0
246	20240522	153500	58547945	2985	2985	2985	2985	0
247	20240522	153400	58547945	2985	2985	2985	2985	0
248	20240522	153300	58547945	2985	2985	2985	2985	0
249	20240522	153200	58547945	2985	2985	2985	2985	0
250	20240522	153100	58547945	2985	2985	2985	2985	0
251	20240522	153000	58547945	2985	2985	2985	2985	56
252	20240522	152900	58380785	2990	2990	2990	2990	0
253	20240522	152800	58380785	2990	2990	2990	2990	0
254	20240522	152700	58380785	2990	2990	2990	2990	0
255	20240522	152600	58380785	2990	2990	2990	2990	0
256	20240522	152500	58380785	2990	2990	2990	2990	0
257	20240522	152400	58380785	2990	2990	2990	2990	0
258	20240522	152300	58380785	2990	2990	2990	2990	0
259	20240522	152200	58380785	2990	2990	2990	2990	0
260	20240522	152100	58380785	2990	2990	2990	2990	0
261	20240522	152000	58380785	2990	2990	2990	2990	0
262	20240522	151900	58380785	2990	2990	2990	2990	681
263	20240522	151800	56344595	2990	2990	2990	2990	0
264	20240522	151700	56344595	2990	2990	2990	2990	129
265	20240522	151600	55958885	2975	2975	2975	2975	100
266	20240522	151500	55661385	2975	2975	2975	2975	0
267	20240522	151400	55661385	2975	2975	2975	2975	0
268	20240522	151300	55661385	2975	2975	2975	2975	0
269	20240522	151200	55661385	2975	2975	2975	2975	197
270	20240522	151100	55075310	2990	2990	2990	2990	134
271	20240522	151000	54674650	2990	2990	2990	2990	28
272	20240522	150900	54590930	2995	2995	2995	2990	457
273	20240522	150800	53222435	2995	2995	2995	2995	28
274	20240522	150700	53138575	2995	2995	2995	2995	148
275	20240522	150600	52695315	2995	3000	3000	2995	27
276	20240522	150500	52614440	3000	3000	3000	3000	0
277	20240522	150400	52614440	3000	3000	3000	3000	1
278	20240522	150300	52611440	3000	3000	3000	3000	0
279	20240522	150200	52611440	3000	3000	3000	3000	0
280	20240522	150100	52611440	3000	3000	3000	3000	0
281	20240522	150000	52611440	3000	3000	3000	3000	0
282	20240522	145900	52611440	3000	3000	3000	3000	100
283	20240522	145800	52311440	3000	3000	3000	3000	62
284	20240522	145700	52125440	3020	3020	3020	3020	0
285	20240522	145600	52125440	3020	3020	3020	3020	0
286	20240522	145500	52125440	3020	3020	3020	3020	0
287	20240522	145400	52125440	3020	3020	3020	3020	100
288	20240522	145300	51823440	3020	3020	3020	3020	163
289	20240522	145200	51331180	3010	3010	3010	3010	7
290	20240522	145100	51310110	3010	3010	3010	3010	0
291	20240522	145000	51310110	3010	3010	3010	3010	0
292	20240522	144900	51310110	3010	3010	3010	3010	0
293	20240522	144800	51310110	3010	3010	3010	3010	0
294	20240522	144700	51310110	3010	3010	3010	3010	0
295	20240522	144600	51310110	3010	3010	3010	3010	993
296	20240522	144500	48321180	3020	3020	3020	3020	300
297	20240522	144400	47415180	3000	3000	3000	3000	0
298	20240522	144300	47415180	3000	3000	3000	3000	0
299	20240522	144200	47415180	3000	3000	3000	3000	1260
300	20240522	144100	43635180	3000	3000	3000	3000	0
301	20240522	144000	43635180	3000	3000	3000	3000	0
302	20240522	143900	43635180	3000	3000	3000	3000	0
303	20240522	143800	43635180	3000	3000	3000	3000	0
304	20240522	143700	43635180	3000	3000	3000	3000	0
305	20240522	143600	43635180	3000	3000	3000	3000	0
306	20240522	143500	43635180	3000	3000	3000	3000	0
307	20240522	143400	43635180	3000	3000	3000	3000	0
308	20240522	143300	43635180	3000	3000	3000	3000	0
309	20240522	143200	43635180	3000	3000	3000	3000	0
310	20240522	143100	43635180	3000	3000	3000	3000	0
311	20240522	143000	43635180	3000	3000	3000	3000	0
312	20240522	142900	43635180	3000	3000	3000	3000	165
313	20240522	142800	43140180	2995	2995	2995	2995	0
314	20240522	142700	43140180	2995	2995	2995	2995	0
315	20240522	142600	43140180	2995	2995	2995	2995	0
316	20240522	142500	43140180	2995	2995	2995	2995	0
317	20240522	142400	43140180	2995	2995	2995	2995	0
318	20240522	142300	43140180	2995	2995	2995	2995	1
319	20240522	142200	43137185	2995	2995	2995	2995	0
320	20240522	142100	43137185	2995	2995	2995	2995	0
321	20240522	142000	43137185	2995	2995	2995	2995	0
322	20240522	141900	43137185	2995	2995	2995	2995	20
323	20240522	141800	43077285	2990	2990	2990	2990	0
324	20240522	141700	43077285	2990	2990	2990	2990	0
325	20240522	141600	43077285	2990	2990	2990	2990	0
326	20240522	141500	43077285	2990	2990	2990	2990	0
327	20240522	141400	43077285	2990	2990	2990	2990	0
328	20240522	141300	43077285	2990	2990	2990	2990	0
329	20240522	141200	43077285	2990	2990	2990	2990	0
330	20240522	141100	43077285	2990	2990	2990	2990	0
331	20240522	141000	43077285	2990	2990	2990	2990	0
332	20240522	140900	43077285	2990	2990	2990	2990	0
333	20240522	140800	43077285	2990	2990	2990	2990	0
334	20240522	140700	43077285	2990	2990	2990	2990	0
335	20240522	140600	43077285	2990	2990	2990	2990	0
336	20240522	140500	43077285	2990	2990	2990	2990	0
337	20240522	140400	43077285	2990	2990	2990	2990	0
338	20240522	140300	43077285	2990	2990	2990	2990	0
339	20240522	140200	43077285	2990	2990	2990	2990	0
340	20240522	140100	43077285	2990	2990	2990	2990	0
341	20240522	140000	43077285	2990	2990	2990	2990	0
342	20240522	135900	43077285	2990	2990	2990	2990	0
343	20240522	135800	43077285	2990	2990	2990	2990	0
344	20240522	135700	43077285	2990	2990	2990	2990	0
345	20240522	135600	43077285	2990	2990	2990	2990	1
346	20240522	135500	43074295	3000	3000	3000	3000	0
347	20240522	135400	43074295	3000	3000	3000	3000	0
348	20240522	135300	43074295	3000	3000	3000	3000	0
349	20240522	135200	43074295	3000	3000	3000	3000	0
350	20240522	135100	43074295	3000	3000	3000	3000	0
351	20240522	135000	43074295	3000	3000	3000	3000	0
352	20240522	134900	43074295	3000	2990	3000	2990	1003
353	20240522	134800	40065455	2995	2995	2995	2995	0
354	20240522	134700	40065455	2995	2995	2995	2995	0
355	20240522	134600	40065455	2995	2995	2995	2995	0
356	20240522	134500	40065455	2995	2995	2995	2995	0
357	20240522	134400	40065455	2995	2995	2995	2995	0
358	20240522	134300	40065455	2995	2995	2995	2995	0
359	20240522	134200	40065455	2995	2995	2995	2995	0
360	20240522	134100	40065455	2995	2995	2995	2995	72
361	20240522	134000	39849815	3000	3000	3000	3000	0
362	20240522	133900	39849815	3000	3000	3000	3000	0
363	20240522	133800	39849815	3000	3000	3000	3000	100
364	20240522	133700	39549815	2995	2995	2995	2995	328
365	20240522	133600	38567455	2995	2995	2995	2995	0
366	20240522	133500	38567455	2995	2995	2995	2995	0
367	20240522	133400	38567455	2995	2995	2995	2995	0
368	20240522	133300	38567455	2995	2995	2995	2995	0
369	20240522	133200	38567455	2995	2995	2995	2995	198
370	20240522	133100	37974445	2975	2975	2975	2975	0
371	20240522	133000	37974445	2975	2975	2975	2975	0
372	20240522	132900	37974445	2975	2975	2975	2975	0
373	20240522	132800	37974445	2975	2975	2975	2975	0
374	20240522	132700	37974445	2975	2975	2975	2975	0
375	20240522	132600	37974445	2975	2975	2975	2975	0
376	20240522	132500	37974445	2975	2975	2975	2975	0
377	20240522	132400	37974445	2975	2975	2975	2975	0
378	20240522	132300	37974445	2975	2975	2975	2975	0
379	20240522	132200	37974445	2975	2975	2975	2975	0
380	20240522	132100	37974445	2975	2975	2975	2975	0
381	20240522	132000	37974445	2975	2975	2975	2975	0
382	20240522	131900	37974445	2975	2975	2975	2975	0
383	20240522	131800	37974445	2975	2975	2975	2975	0
384	20240522	131700	37974445	2975	2975	2975	2975	0
385	20240522	131600	37974445	2975	2975	2975	2975	0
386	20240522	131500	37974445	2975	2975	2975	2975	0
387	20240522	131400	37974445	2975	2975	2975	2975	0
388	20240522	131300	37974445	2975	2975	2975	2975	0
389	20240522	131200	37974445	2975	2975	2975	2975	0
390	20240522	131100	37974445	2975	2975	2975	2975	0
391	20240522	131000	37974445	2975	2975	2975	2975	0
392	20240522	130900	37974445	2975	2975	2975	2975	0
393	20240522	130800	37974445	2975	2975	2975	2975	0
394	20240522	130700	37974445	2975	2975	2975	2975	0
395	20240522	130600	37974445	2975	2975	2975	2975	0
396	20240522	130500	37974445	2975	2975	2975	2975	0
397	20240522	130400	37974445	2975	2975	2975	2975	0
398	20240522	130300	37974445	2975	2975	2975	2975	38
399	20240522	130200	37861395	3000	3000	3000	3000	0
400	20240522	130100	37861395	3000	3000	3000	3000	0
401	20240522	130000	37861395	3000	3000	3000	3000	0
402	20240522	125900	37861395	3000	3000	3000	3000	0
403	20240522	125800	37861395	3000	3000	3000	3000	0
404	20240522	125700	37861395	3000	3000	3000	3000	0
405	20240522	125600	37861395	3000	3000	3000	3000	0
406	20240522	125500	37861395	3000	3000	3000	3000	20
407	20240522	125400	37801395	3000	3000	3000	3000	0
408	20240522	125300	37801395	3000	3000	3000	3000	0
409	20240522	125200	37801395	3000	3000	3000	3000	0
410	20240522	125100	37801395	3000	3000	3000	3000	0
411	20240522	125000	37801395	3000	3000	3000	3000	0
412	20240522	124900	37801395	3000	3000	3000	3000	500
413	20240522	124800	36301395	3000	2995	3000	2995	2470
414	20240522	124700	28893330	2995	2995	2995	2995	0
415	20240522	124600	28893330	2995	2995	2995	2995	0
416	20240522	124500	28893330	2995	2995	2995	2995	0
417	20240522	124400	28893330	2995	2995	2995	2995	0
418	20240522	124300	28893330	2995	2995	2995	2995	0
419	20240522	124200	28893330	2995	2995	2995	2995	0
420	20240522	124100	28893330	2995	2995	2995	2995	0
421	20240522	124000	28893330	2995	2995	2995	2995	156
422	20240522	123900	28426110	2975	2975	2975	2975	0
423	20240522	123800	28426110	2975	2975	2975	2975	0
424	20240522	123700	28426110	2975	2975	2975	2975	0
425	20240522	123600	28426110	2975	2975	2975	2975	1
426	20240522	123500	28423135	2985	2985	2985	2985	0
427	20240522	123400	28423135	2985	2985	2985	2985	0
428	20240522	123300	28423135	2985	2985	2985	2985	150
429	20240522	123200	27975385	2985	2985	2985	2985	0
430	20240522	123100	27975385	2985	2985	2985	2985	0
431	20240522	123000	27975385	2985	2985	2985	2985	300
432	20240522	122900	27079885	2980	2980	2980	2980	0
433	20240522	122800	27079885	2980	2980	2980	2980	0
434	20240522	122700	27079885	2980	2980	2980	2980	0
435	20240522	122600	27079885	2980	2980	2980	2980	0
436	20240522	122500	27079885	2980	2980	2980	2980	0
437	20240522	122400	27079885	2980	2980	2980	2980	42
438	20240522	122300	26954725	2970	2970	2970	2970	0
439	20240522	122200	26954725	2970	2970	2970	2970	0
440	20240522	122100	26954725	2970	2970	2970	2970	0
441	20240522	122000	26954725	2970	2970	2970	2970	0
442	20240522	121900	26954725	2970	2970	2970	2970	0
443	20240522	121800	26954725	2970	2970	2970	2970	0
444	20240522	121700	26954725	2970	2970	2970	2970	0
445	20240522	121600	26954725	2970	2970	2970	2970	0
446	20240522	121500	26954725	2970	2970	2970	2970	0
447	20240522	121400	26954725	2970	2970	2970	2970	0
448	20240522	121300	26954725	2970	2970	2970	2970	0
449	20240522	121200	26954725	2970	2970	2970	2970	0
450	20240522	121100	26954725	2970	2970	2970	2970	0
451	20240522	121000	26954725	2970	2970	2970	2970	0
452	20240522	120900	26954725	2970	2970	2970	2970	0
453	20240522	120800	26954725	2970	2970	2970	2970	0
454	20240522	120700	26954725	2970	2970	2970	2970	0
455	20240522	120600	26954725	2970	2970	2970	2970	0
456	20240522	120500	26954725	2970	2970	2970	2970	0
457	20240522	120400	26954725	2970	2970	2970	2970	0
458	20240522	120300	26954725	2970	2970	2970	2970	0
459	20240522	120200	26954725	2970	2970	2970	2970	0
460	20240522	120100	26954725	2970	2970	2970	2970	0
461	20240522	120000	26954725	2970	2970	2970	2970	0
462	20240522	115900	26954725	2970	2970	2970	2970	0
463	20240522	115800	26954725	2970	2970	2970	2970	0
464	20240522	115700	26954725	2970	2970	2970	2970	0
465	20240522	115600	26954725	2970	2970	2970	2970	0
466	20240522	115500	26954725	2970	2970	2970	2970	0
467	20240522	115400	26954725	2970	2970	2970	2970	0
468	20240522	115300	26954725	2970	2970	2970	2970	0
469	20240522	115200	26954725	2970	2970	2970	2970	0
470	20240522	115100	26954725	2970	2970	2970	2970	39
471	20240522	115000	26838895	2970	2970	2970	2970	111
472	20240522	114900	26509225	2975	2975	2975	2975	0
473	20240522	114800	26509225	2975	2975	2975	2975	0
474	20240522	114700	26509225	2975	2975	2975	2975	17
475	20240522	114600	26458650	2985	2985	2985	2985	0
476	20240522	114500	26458650	2985	2985	2985	2985	0
477	20240522	114400	26458650	2985	2985	2985	2985	0
478	20240522	114300	26458650	2985	2985	2985	2985	0
479	20240522	114200	26458650	2985	2985	2985	2985	0
480	20240522	114100	26458650	2985	2985	2985	2985	0
481	20240522	114000	26458650	2985	2985	2985	2985	0
482	20240522	113900	26458650	2985	2985	2985	2985	0
483	20240522	113800	26458650	2985	2985	2985	2985	0
484	20240522	113700	26458650	2985	2985	2985	2985	0
485	20240522	113600	26458650	2985	2985	2985	2985	0
486	20240522	113500	26458650	2985	2985	2985	2985	0
487	20240522	113400	26458650	2985	2985	2985	2985	2
488	20240522	113300	26452680	2985	2985	2985	2985	0
489	20240522	113200	26452680	2985	2985	2985	2985	0
490	20240522	113100	26452680	2985	2985	2985	2985	0
491	20240522	113000	26452680	2985	2960	2985	2960	169
492	20240522	112900	25948715	2960	2960	2960	2960	0
493	20240522	112800	25948715	2960	2960	2960	2960	0
494	20240522	112700	25948715	2960	2960	2960	2960	0
495	20240522	112600	25948715	2960	2960	2960	2960	0
496	20240522	112500	25948715	2960	2960	2960	2960	0
497	20240522	112400	25948715	2960	2960	2960	2960	0
498	20240522	112300	25948715	2960	2960	2960	2960	0
499	20240522	112200	25948715	2960	2960	2960	2960	34
500	20240522	112100	25848075	2985	2985	2985	2985	0
501	20240522	112000	25848075	2985	2985	2985	2985	0
502	20240522	111900	25848075	2985	2985	2985	2985	0
503	20240522	111800	25848075	2985	2985	2985	2985	0
504	20240522	111700	25848075	2985	2985	2985	2985	0
505	20240522	111600	25848075	2985	2985	2985	2985	0
506	20240522	111500	25848075	2985	2985	2985	2985	0
507	20240522	111400	25848075	2985	2985	2985	2985	0
508	20240522	111300	25848075	2985	2985	2985	2985	0
509	20240522	111200	25848075	2985	2985	2985	2985	0
510	20240522	111100	25848075	2985	2985	2985	2985	0
511	20240522	111000	25848075	2985	2985	2985	2985	0
512	20240522	110900	25848075	2985	2985	2985	2985	0
513	20240522	110800	25848075	2985	2985	2985	2985	1
514	20240522	110700	25845090	3000	3000	3000	3000	0
515	20240522	110600	25845090	3000	3000	3000	3000	0
516	20240522	110500	25845090	3000	3000	3000	3000	0
517	20240522	110400	25845090	3000	3000	3000	3000	0
518	20240522	110300	25845090	3000	3000	3000	3000	0
519	20240522	110200	25845090	3000	3000	3000	3000	0
520	20240522	110100	25845090	3000	3000	3000	3000	0
521	20240522	110000	25845090	3000	3000	3000	3000	0
522	20240522	105900	25845090	3000	3000	3000	3000	500
523	20240522	105800	24345090	3000	3000	3000	3000	0
524	20240522	105700	24345090	3000	3000	3000	3000	0
525	20240522	105600	24345090	3000	3000	3000	3000	0
526	20240522	105500	24345090	3000	3000	3000	3000	0
527	20240522	105400	24345090	3000	3000	3000	3000	500
528	20240522	105300	22845090	3000	3000	3000	3000	500
529	20240522	105200	21345090	3000	3000	3000	3000	0
530	20240522	105100	21345090	3000	3000	3000	3000	300
531	20240522	105000	20445090	3000	2985	3000	2985	1360
532	20240522	104900	16368325	2985	2985	2985	2985	0
533	20240522	104800	16368325	2985	2985	2985	2985	0
534	20240522	104700	16368325	2985	2985	2985	2985	0
535	20240522	104600	16368325	2985	2985	2985	2985	0
536	20240522	104500	16368325	2985	2985	2985	2985	0
537	20240522	104400	16368325	2985	2985	2985	2985	0
538	20240522	104300	16368325	2985	2985	2985	2985	0
539	20240522	104200	16368325	2985	2985	2985	2985	0
540	20240522	104100	16368325	2985	2985	2985	2985	0
541	20240522	104000	16368325	2985	2985	2985	2985	9
542	20240522	103900	16341460	2990	2990	2990	2990	0
543	20240522	103800	16341460	2990	2990	2990	2990	0
544	20240522	103700	16341460	2990	2990	2990	2990	0
545	20240522	103600	16341460	2990	2990	2990	2990	0
546	20240522	103500	16341460	2990	2990	2990	2990	198
547	20240522	103400	15749440	2990	2990	2990	2990	0
548	20240522	103300	15749440	2990	2990	2990	2990	0
549	20240522	103200	15749440	2990	2985	2990	2985	14
550	20240522	103100	15707645	2980	2980	2980	2980	3
551	20240522	103000	15698705	2930	2930	2930	2930	0
552	20240522	102900	15698705	2930	2930	2930	2930	1
553	20240522	102800	15695775	3000	3000	3000	3000	0
554	20240522	102700	15695775	3000	2980	3000	2980	3014
555	20240522	102600	6665760	2980	2980	2980	2980	0
556	20240522	102500	6665760	2980	2980	2980	2980	10
557	20240522	102400	6635960	2975	2975	2975	2975	6
558	20240522	102300	6618110	2975	2975	2975	2975	5
559	20240522	102200	6603235	2975	2975	2975	2975	5
560	20240522	102100	6588360	2970	2970	2970	2970	2
561	20240522	102000	6582420	2970	2965	2970	2965	7
562	20240522	101900	6561640	2965	2955	2965	2955	7
563	20240522	101800	6540905	2960	2930	2960	2930	9
564	20240522	101700	6514295	2905	2905	2905	2905	0
565	20240522	101600	6514295	2905	2905	2905	2905	0
566	20240522	101500	6514295	2905	2905	2905	2905	0
567	20240522	101400	6514295	2905	2905	2905	2905	0
568	20240522	101300	6514295	2905	2905	2905	2905	0
569	20240522	101200	6514295	2905	2905	2905	2905	0
570	20240522	101100	6514295	2905	2905	2905	2905	0
571	20240522	101000	6514295	2905	2905	2905	2905	500
572	20240522	100900	5061795	2895	2895	2895	2895	0
573	20240522	100800	5061795	2895	2895	2895	2895	0
574	20240522	100700	5061795	2895	2895	2895	2895	0
575	20240522	100600	5061795	2895	2895	2895	2895	0
576	20240522	100500	5061795	2895	2895	2895	2895	0
577	20240522	100400	5061795	2895	2895	2895	2895	0
578	20240522	100300	5061795	2895	2895	2895	2895	0
579	20240522	100200	5061795	2895	2895	2895	2895	1
580	20240522	100100	5058900	2895	2900	2900	2895	1000
581	20240522	100000	2163885	2945	2945	2945	2945	0
582	20240522	095900	2163885	2945	2945	2945	2945	0
583	20240522	095800	2163885	2945	2945	2945	2945	0
584	20240522	095700	2163885	2945	2945	2945	2945	0
585	20240522	095600	2163885	2945	2945	2945	2945	0
586	20240522	095500	2163885	2945	2945	2945	2945	0
587	20240522	095400	2163885	2945	2945	2945	2945	0
588	20240522	095300	2163885	2945	2945	2945	2945	1
589	20240522	095200	2160940	2900	2900	2900	2900	0
590	20240522	095100	2160940	2900	2900	2900	2900	2
591	20240522	095000	2155140	2920	2920	2920	2920	0
592	20240522	094900	2155140	2920	2920	2920	2920	0
593	20240522	094800	2155140	2920	2920	2920	2920	0
594	20240522	094700	2155140	2920	2920	2920	2920	0
595	20240522	094600	2155140	2920	2920	2920	2920	0
596	20240522	094500	2155140	2920	2920	2920	2920	0
597	20240522	094400	2155140	2920	2920	2920	2920	0
598	20240522	094300	2155140	2920	2920	2920	2920	0
599	20240522	094200	2155140	2920	2920	2920	2920	0
600	20240522	094100	2155140	2920	2920	2920	2920	0
601	20240522	094000	2155140	2920	2920	2920	2920	0
602	20240522	093900	2155140	2920	2920	2920	2920	0
603	20240522	093800	2155140	2920	2910	2920	2910	3
604	20240522	093700	2146395	2900	2900	2900	2900	1
605	20240522	093600	2143495	2910	2910	2910	2910	0
606	20240522	093500	2143495	2910	2910	2910	2910	0
607	20240522	093400	2143495	2910	2910	2910	2910	0
608	20240522	093300	2143495	2910	2910	2910	2910	0
609	20240522	093200	2143495	2910	2910	2910	2910	0
610	20240522	093100	2143495	2910	2910	2910	2910	0
611	20240522	093000	2143495	2910	2910	2910	2910	0
612	20240522	092900	2143495	2910	2910	2910	2910	0
613	20240522	092800	2143495	2910	2910	2910	2910	0
614	20240522	092700	2143495	2910	2910	2910	2910	0
615	20240522	092600	2143495	2910	2910	2910	2910	0
616	20240522	092500	2143495	2910	2910	2910	2910	0
617	20240522	092400	2143495	2910	2910	2910	2910	0
618	20240522	092300	2143495	2910	2910	2910	2910	0
619	20240522	092200	2143495	2910	2910	2910	2910	0
620	20240522	092100	2143495	2910	2910	2910	2910	0
621	20240522	092000	2143495	2910	2910	2910	2910	0
622	20240522	091900	2143495	2910	2910	2910	2910	0
623	20240522	091800	2143495	2910	2910	2910	2910	0
624	20240522	091700	2143495	2910	2910	2910	2910	0
625	20240522	091600	2143495	2910	2910	2910	2910	20
626	20240522	091500	2085295	2890	2890	2890	2890	0
627	20240522	091400	2085295	2890	2890	2890	2890	0
628	20240522	091300	2085295	2890	2890	2890	2890	0
629	20240522	091200	2085295	2890	2895	2895	2890	150
630	20240522	091100	1651755	2890	2890	2890	2890	300
631	20240522	091000	784755	2915	2915	2915	2915	0
632	20240522	090900	784755	2915	2915	2915	2915	0
633	20240522	090800	784755	2915	2915	2915	2915	0
634	20240522	090700	784755	2915	2915	2915	2915	0
635	20240522	090600	784755	2915	2915	2915	2915	94
636	20240522	090500	510745	2920	2920	2920	2920	2
637	20240522	090400	504905	2925	2925	2925	2925	1
638	20240522	090300	501980	2915	2915	2915	2915	0
639	20240522	090200	501980	2915	2915	2915	2915	0
640	20240522	090100	501980	2915	2915	2915	2915	157
641	20240522	090000	44325	2955	2955	2955	2955	15