KissMeData/100030/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	200400	43653880	18920	18920	18920	18920	304
3	20240522	200300	43653880	18920	18920	18920	18920	0
4	20240522	200200	43653880	18920	18920	18920	18920	0
5	20240522	200100	43653880	18920	18920	18920	18920	0
6	20240522	200000	43653880	18920	18920	18920	18920	0
7	20240522	195900	43653880	18920	18920	18920	18920	0
8	20240522	195800	43653880	18920	18920	18920	18920	0
9	20240522	195700	43653880	18920	18920	18920	18920	0
10	20240522	195600	43653880	18920	18920	18920	18920	0
11	20240522	195500	43653880	18920	18920	18920	18920	0
12	20240522	195400	43653880	18920	18920	18920	18920	0
13	20240522	195300	43653880	18920	18920	18920	18920	0
14	20240522	195200	43653880	18920	18920	18920	18920	0
15	20240522	195100	43653880	18920	18920	18920	18920	0
16	20240522	195000	43653880	18920	18920	18920	18920	0
17	20240522	194900	43653880	18920	18920	18920	18920	0
18	20240522	194800	43653880	18920	18920	18920	18920	0
19	20240522	194700	43653880	18920	18920	18920	18920	0
20	20240522	194600	43653880	18920	18920	18920	18920	0
21	20240522	194500	43653880	18920	18920	18920	18920	0
22	20240522	194400	43653880	18920	18920	18920	18920	0
23	20240522	194300	43653880	18920	18920	18920	18920	0
24	20240522	194200	43653880	18920	18920	18920	18920	0
25	20240522	194100	43653880	18920	18920	18920	18920	0
26	20240522	194000	43653880	18920	18920	18920	18920	0
27	20240522	193900	43653880	18920	18920	18920	18920	0
28	20240522	193800	43653880	18920	18920	18920	18920	0
29	20240522	193700	43653880	18920	18920	18920	18920	0
30	20240522	193600	43653880	18920	18920	18920	18920	0
31	20240522	193500	43653880	18920	18920	18920	18920	0
32	20240522	193400	43653880	18920	18920	18920	18920	304
33	20240522	193300	43653880	18920	18920	18920	18920	0
34	20240522	193200	43653880	18920	18920	18920	18920	0
35	20240522	193100	43653880	18920	18920	18920	18920	0
36	20240522	193000	43653880	18920	18920	18920	18920	0
37	20240522	192900	43653880	18920	18920	18920	18920	0
38	20240522	192800	43653880	18920	18920	18920	18920	0
39	20240522	192700	43653880	18920	18920	18920	18920	0
40	20240522	192600	43653880	18920	18920	18920	18920	0
41	20240522	192500	43653880	18920	18920	18920	18920	0
42	20240522	192400	43653880	18920	18920	18920	18920	0
43	20240522	192300	43653880	18920	18920	18920	18920	0
44	20240522	192200	43653880	18920	18920	18920	18920	0
45	20240522	192100	43653880	18920	18920	18920	18920	0
46	20240522	192000	43653880	18920	18920	18920	18920	0
47	20240522	191900	43653880	18920	18920	18920	18920	0
48	20240522	191800	43653880	18920	18920	18920	18920	0
49	20240522	191700	43653880	18920	18920	18920	18920	0
50	20240522	191600	43653880	18920	18920	18920	18920	0
51	20240522	191500	43653880	18920	18920	18920	18920	0
52	20240522	191400	43653880	18920	18920	18920	18920	0
53	20240522	191300	43653880	18920	18920	18920	18920	0
54	20240522	191200	43653880	18920	18920	18920	18920	0
55	20240522	191100	43653880	18920	18920	18920	18920	0
56	20240522	191000	43653880	18920	18920	18920	18920	0
57	20240522	190900	43653880	18920	18920	18920	18920	0
58	20240522	190800	43653880	18920	18920	18920	18920	0
59	20240522	190700	43653880	18920	18920	18920	18920	0
60	20240522	190600	43653880	18920	18920	18920	18920	0
61	20240522	190500	43653880	18920	18920	18920	18920	0
62	20240522	190400	43653880	18920	18920	18920	18920	304
63	20240522	190300	43653880	18920	18920	18920	18920	0
64	20240522	190200	43653880	18920	18920	18920	18920	0
65	20240522	190100	43653880	18920	18920	18920	18920	0
66	20240522	190000	43653880	18920	18920	18920	18920	0
67	20240522	185900	43653880	18920	18920	18920	18920	0
68	20240522	185800	43653880	18920	18920	18920	18920	0
69	20240522	185700	43653880	18920	18920	18920	18920	0
70	20240522	185600	43653880	18920	18920	18920	18920	0
71	20240522	185500	43653880	18920	18920	18920	18920	0
72	20240522	185400	43653880	18920	18920	18920	18920	0
73	20240522	185300	43653880	18920	18920	18920	18920	0
74	20240522	185200	43653880	18920	18920	18920	18920	0
75	20240522	185100	43653880	18920	18920	18920	18920	0
76	20240522	185000	43653880	18920	18920	18920	18920	0
77	20240522	184900	43653880	18920	18920	18920	18920	0
78	20240522	184800	43653880	18920	18920	18920	18920	0
79	20240522	184700	43653880	18920	18920	18920	18920	0
80	20240522	184600	43653880	18920	18920	18920	18920	0
81	20240522	184500	43653880	18920	18920	18920	18920	0
82	20240522	184400	43653880	18920	18920	18920	18920	0
83	20240522	184300	43653880	18920	18920	18920	18920	0
84	20240522	184200	43653880	18920	18920	18920	18920	0
85	20240522	184100	43653880	18920	18920	18920	18920	0
86	20240522	184000	43653880	18920	18920	18920	18920	0
87	20240522	183900	43653880	18920	18920	18920	18920	0
88	20240522	183800	43653880	18920	18920	18920	18920	0
89	20240522	183700	43653880	18920	18920	18920	18920	0
90	20240522	183600	43653880	18920	18920	18920	18920	0
91	20240522	183500	43653880	18920	18920	18920	18920	0
92	20240522	183400	43653880	18920	18920	18920	18920	304
93	20240522	183300	43653880	18920	18920	18920	18920	0
94	20240522	183200	43653880	18920	18920	18920	18920	0
95	20240522	183100	43653880	18920	18920	18920	18920	0
96	20240522	183000	43653880	18920	18920	18920	18920	0
97	20240522	182900	43653880	18920	18920	18920	18920	0
98	20240522	182800	43653880	18920	18920	18920	18920	0
99	20240522	182700	43653880	18920	18920	18920	18920	0
100	20240522	182600	43653880	18920	18920	18920	18920	0
101	20240522	182500	43653880	18920	18920	18920	18920	0
102	20240522	182400	43653880	18920	18920	18920	18920	0
103	20240522	182300	43653880	18920	18920	18920	18920	0
104	20240522	182200	43653880	18920	18920	18920	18920	0
105	20240522	182100	43653880	18920	18920	18920	18920	0
106	20240522	182000	43653880	18920	18920	18920	18920	0
107	20240522	181900	43653880	18920	18920	18920	18920	0
108	20240522	181800	43653880	18920	18920	18920	18920	0
109	20240522	181700	43653880	18920	18920	18920	18920	0
110	20240522	181600	43653880	18920	18920	18920	18920	0
111	20240522	181500	43653880	18920	18920	18920	18920	0
112	20240522	181400	43653880	18920	18920	18920	18920	0
113	20240522	181300	43653880	18920	18920	18920	18920	0
114	20240522	181200	43653880	18920	18920	18920	18920	0
115	20240522	181100	43653880	18920	18920	18920	18920	0
116	20240522	181000	43653880	18920	18920	18920	18920	0
117	20240522	180900	43653880	18920	18920	18920	18920	0
118	20240522	180800	43653880	18920	18920	18920	18920	0
119	20240522	180700	43653880	18920	18920	18920	18920	0
120	20240522	180600	43653880	18920	18920	18920	18920	0
121	20240522	180500	43653880	18920	18920	18920	18920	0
122	20240522	180400	43653880	18920	18920	18920	18920	304
123	20240522	180300	43653880	18920	18920	18920	18920	0
124	20240522	180200	43653880	18920	18920	18920	18920	0
125	20240522	180100	43653880	18920	18920	18920	18920	0
126	20240522	180000	43653880	18920	18920	18920	18920	0
127	20240522	175900	43653880	18920	18920	18920	18920	0
128	20240522	175800	43653880	18920	18920	18920	18920	0
129	20240522	175700	43653880	18920	18920	18920	18920	0
130	20240522	175600	43653880	18920	18920	18920	18920	0
131	20240522	175500	43653880	18920	18920	18920	18920	0
132	20240522	175400	43653880	18920	18920	18920	18920	0
133	20240522	175300	43653880	18920	18920	18920	18920	0
134	20240522	175200	43653880	18920	18920	18920	18920	0
135	20240522	175100	43653880	18920	18920	18920	18920	0
136	20240522	175000	43653880	18920	18920	18920	18920	0
137	20240522	174900	43653880	18920	18920	18920	18920	0
138	20240522	174800	43653880	18920	18920	18920	18920	0
139	20240522	174700	43653880	18920	18920	18920	18920	0
140	20240522	174600	43653880	18920	18920	18920	18920	0
141	20240522	174500	43653880	18920	18920	18920	18920	0
142	20240522	174400	43653880	18920	18920	18920	18920	0
143	20240522	174300	43653880	18920	18920	18920	18920	0
144	20240522	174200	43653880	18920	18920	18920	18920	0
145	20240522	174100	43653880	18920	18920	18920	18920	0
146	20240522	174000	43653880	18920	18920	18920	18920	0
147	20240522	173900	43653880	18920	18920	18920	18920	0
148	20240522	173800	43653880	18920	18920	18920	18920	0
149	20240522	173700	43653880	18920	18920	18920	18920	0
150	20240522	173600	43653880	18920	18920	18920	18920	0
151	20240522	173500	43653880	18920	18920	18920	18920	0
152	20240522	173400	43653880	18920	18920	18920	18920	304
153	20240522	173300	43653880	18920	18920	18920	18920	0
154	20240522	173200	43653880	18920	18920	18920	18920	0
155	20240522	173100	43653880	18920	18920	18920	18920	0
156	20240522	173000	43653880	18920	18920	18920	18920	0
157	20240522	172900	43653880	18920	18920	18920	18920	0
158	20240522	172800	43653880	18920	18920	18920	18920	0
159	20240522	172700	43653880	18920	18920	18920	18920	0
160	20240522	172600	43653880	18920	18920	18920	18920	0
161	20240522	172500	43653880	18920	18920	18920	18920	0
162	20240522	172400	43653880	18920	18920	18920	18920	0
163	20240522	172300	43653880	18920	18920	18920	18920	0
164	20240522	172200	43653880	18920	18920	18920	18920	0
165	20240522	172100	43653880	18920	18920	18920	18920	0
166	20240522	172000	43653880	18920	18920	18920	18920	0
167	20240522	171900	43653880	18920	18920	18920	18920	0
168	20240522	171800	43653880	18920	18920	18920	18920	0
169	20240522	171700	43653880	18920	18920	18920	18920	0
170	20240522	171600	43653880	18920	18920	18920	18920	0
171	20240522	171500	43653880	18920	18920	18920	18920	0
172	20240522	171400	43653880	18920	18920	18920	18920	0
173	20240522	171300	43653880	18920	18920	18920	18920	0
174	20240522	171200	43653880	18920	18920	18920	18920	0
175	20240522	171100	43653880	18920	18920	18920	18920	0
176	20240522	171000	43653880	18920	18920	18920	18920	0
177	20240522	170900	43653880	18920	18920	18920	18920	0
178	20240522	170800	43653880	18920	18920	18920	18920	0
179	20240522	170700	43653880	18920	18920	18920	18920	0
180	20240522	170600	43653880	18920	18920	18920	18920	0
181	20240522	170500	43653880	18920	18920	18920	18920	0
182	20240522	170400	43653880	18920	18920	18920	18920	304
183	20240522	170300	43653880	18920	18920	18920	18920	0
184	20240522	170200	43653880	18920	18920	18920	18920	0
185	20240522	170100	43653880	18920	18920	18920	18920	0
186	20240522	170000	43653880	18920	18920	18920	18920	0
187	20240522	165900	43653880	18920	18920	18920	18920	0
188	20240522	165800	43653880	18920	18920	18920	18920	0
189	20240522	165700	43653880	18920	18920	18920	18920	0
190	20240522	165600	43653880	18920	18920	18920	18920	0
191	20240522	165500	43653880	18920	18920	18920	18920	0
192	20240522	165400	43653880	18920	18920	18920	18920	0
193	20240522	165300	43653880	18920	18920	18920	18920	0
194	20240522	165200	43653880	18920	18920	18920	18920	0
195	20240522	165100	43653880	18920	18920	18920	18920	0
196	20240522	165000	43653880	18920	18920	18920	18920	0
197	20240522	164900	43653880	18920	18920	18920	18920	0
198	20240522	164800	43653880	18920	18920	18920	18920	0
199	20240522	164700	43653880	18920	18920	18920	18920	0
200	20240522	164600	43653880	18920	18920	18920	18920	0
201	20240522	164500	43653880	18920	18920	18920	18920	0
202	20240522	164400	43653880	18920	18920	18920	18920	0
203	20240522	164300	43653880	18920	18920	18920	18920	0
204	20240522	164200	43653880	18920	18920	18920	18920	0
205	20240522	164100	43653880	18920	18920	18920	18920	0
206	20240522	164000	43653880	18920	18920	18920	18920	0
207	20240522	163900	43653880	18920	18920	18920	18920	0
208	20240522	163800	43653880	18920	18920	18920	18920	0
209	20240522	163700	43653880	18920	18920	18920	18920	0
210	20240522	163600	43653880	18920	18920	18920	18920	0
211	20240522	163500	43653880	18920	18920	18920	18920	0
212	20240522	163400	43653880	18920	18920	18920	18920	304
213	20240522	163300	43653880	18920	18920	18920	18920	0
214	20240522	163200	43653880	18920	18920	18920	18920	0
215	20240522	163100	43653880	18920	18920	18920	18920	0
216	20240522	163000	43653880	18920	18920	18920	18920	0
217	20240522	162900	43653880	18920	18920	18920	18920	0
218	20240522	162800	43653880	18920	18920	18920	18920	0
219	20240522	162700	43653880	18920	18920	18920	18920	0
220	20240522	162600	43653880	18920	18920	18920	18920	0
221	20240522	162500	43653880	18920	18920	18920	18920	0
222	20240522	162400	43653880	18920	18920	18920	18920	0
223	20240522	162300	43653880	18920	18920	18920	18920	0
224	20240522	162200	43653880	18920	18920	18920	18920	0
225	20240522	162100	43653880	18920	18920	18920	18920	0
226	20240522	162000	43653880	18920	18920	18920	18920	0
227	20240522	161900	43653880	18920	18920	18920	18920	0
228	20240522	161800	43653880	18920	18920	18920	18920	0
229	20240522	161700	43653880	18920	18920	18920	18920	0
230	20240522	161600	43653880	18920	18920	18920	18920	0
231	20240522	161500	43653880	18920	18920	18920	18920	0
232	20240522	161400	43653880	18920	18920	18920	18920	0
233	20240522	161300	43653880	18920	18920	18920	18920	0
234	20240522	161200	43653880	18920	18920	18920	18920	0
235	20240522	161100	43653880	18920	18920	18920	18920	0
236	20240522	161000	43653880	18920	18920	18920	18920	0
237	20240522	160900	43653880	18920	18920	18920	18920	0
238	20240522	160800	43653880	18920	18920	18920	18920	0
239	20240522	160700	43653880	18920	18920	18920	18920	0
240	20240522	160600	43653880	18920	18920	18920	18920	0
241	20240522	160500	43653880	18920	18920	18920	18920	0
242	20240522	160400	43653880	18920	18920	18920	18920	304
243	20240522	160300	43653880	18920	18920	18920	18920	0
244	20240522	160200	43653880	18920	18920	18920	18920	0
245	20240522	160100	43653880	18920	18920	18920	18920	0
246	20240522	160000	43653880	18920	18920	18920	18920	0
247	20240522	155900	43653880	18920	18920	18920	18920	0
248	20240522	155800	43653880	18920	18920	18920	18920	0
249	20240522	155700	43653880	18920	18920	18920	18920	0
250	20240522	155600	43653880	18920	18920	18920	18920	0
251	20240522	155500	43653880	18920	18920	18920	18920	0
252	20240522	155400	43653880	18920	18920	18920	18920	0
253	20240522	155300	43653880	18920	18920	18920	18920	0
254	20240522	155200	43653880	18920	18920	18920	18920	0
255	20240522	155100	43653880	18920	18920	18920	18920	0
256	20240522	155000	43653880	18920	18920	18920	18920	0
257	20240522	154900	43653880	18920	18920	18920	18920	0
258	20240522	154800	43653880	18920	18920	18920	18920	0
259	20240522	154700	43653880	18920	18920	18920	18920	0
260	20240522	154600	43653880	18920	18920	18920	18920	0
261	20240522	154500	43653880	18920	18920	18920	18920	0
262	20240522	154400	43653880	18920	18920	18920	18920	0
263	20240522	154300	43653880	18920	18920	18920	18920	0
264	20240522	154200	43653880	18920	18920	18920	18920	0
265	20240522	154100	43653880	18920	18920	18920	18920	0
266	20240522	154000	43653880	18920	18920	18920	18920	0
267	20240522	153900	43653880	18920	18920	18920	18920	0
268	20240522	153800	43653880	18920	18920	18920	18920	0
269	20240522	153700	43653880	18920	18920	18920	18920	0
270	20240522	153600	43653880	18920	18920	18920	18920	0
271	20240522	153500	43653880	18920	18920	18920	18920	0
272	20240522	153400	43653880	18920	18920	18920	18920	304
273	20240522	153300	43653880	18920	18920	18920	18920	0
274	20240522	153200	43653880	18920	18920	18920	18920	0
275	20240522	153100	43653880	18920	18920	18920	18920	0
276	20240522	153000	43653880	18920	18920	18920	18920	304
277	20240522	152900	37902200	18950	18950	18950	18950	0
278	20240522	152800	37902200	18950	18950	18950	18950	0
279	20240522	152700	37902200	18950	18950	18950	18950	0
280	20240522	152600	37902200	18950	18950	18950	18950	0
281	20240522	152500	37902200	18950	18950	18950	18950	0
282	20240522	152400	37902200	18950	18950	18950	18950	0
283	20240522	152300	37902200	18950	18950	18950	18950	0
284	20240522	152200	37902200	18950	18950	18950	18950	0
285	20240522	152100	37902200	18950	18950	18950	18950	0
286	20240522	152000	37902200	18950	18950	18950	18950	0
287	20240522	151900	37902200	18950	18950	18950	18950	0
288	20240522	151800	37902200	18950	18930	18950	18930	2
289	20240522	151700	37864320	18930	18910	18930	18910	6
290	20240522	151600	37750820	18850	18890	18890	18850	19
291	20240522	151500	37392070	18910	18910	18910	18910	0
292	20240522	151400	37392070	18910	18910	18910	18910	0
293	20240522	151300	37392070	18910	18890	18910	18890	6
294	20240522	151200	37278710	18910	18910	18910	18910	0
295	20240522	151100	37278710	18910	18900	18910	18900	11
296	20240522	151000	37070800	18900	18900	18900	18900	0
297	20240522	150900	37070800	18900	18900	18900	18900	0
298	20240522	150800	37070800	18900	18900	18900	18900	0
299	20240522	150700	37070800	18900	18900	18900	18900	0
300	20240522	150600	37070800	18900	18900	18900	18900	0
301	20240522	150500	37070800	18900	18900	18900	18900	0
302	20240522	150400	37070800	18900	18900	18900	18900	0
303	20240522	150300	37070800	18900	18900	18900	18900	1
304	20240522	150200	37051900	18850	18900	18900	18850	2
305	20240522	150100	37014150	18860	18860	18860	18860	1
306	20240522	150000	36995290	18940	18940	18940	18940	0
307	20240522	145900	36995290	18940	18940	18940	18940	0
308	20240522	145800	36995290	18940	18940	18940	18940	0
309	20240522	145700	36995290	18940	18940	18940	18940	0
310	20240522	145600	36995290	18940	18940	18940	18940	0
311	20240522	145500	36995290	18940	18940	18940	18940	0
312	20240522	145400	36995290	18940	18940	18940	18940	0
313	20240522	145300	36995290	18940	18940	18940	18940	0
314	20240522	145200	36995290	18940	18940	18940	18940	0
315	20240522	145100	36995290	18940	18940	18940	18940	0
316	20240522	145000	36995290	18940	18940	18940	18940	0
317	20240522	144900	36995290	18940	18940	18940	18940	0
318	20240522	144800	36995290	18940	18940	18940	18940	1
319	20240522	144700	36976350	18850	18850	18850	18850	0
320	20240522	144600	36976350	18850	18850	18850	18850	1
321	20240522	144500	36957500	18960	18960	18960	18960	0
322	20240522	144400	36957500	18960	18960	18960	18960	0
323	20240522	144300	36957500	18960	18960	18960	18960	0
324	20240522	144200	36957500	18960	18960	18960	18960	0
325	20240522	144100	36957500	18960	18960	18960	18960	0
326	20240522	144000	36957500	18960	18960	18960	18960	0
327	20240522	143900	36957500	18960	18960	18960	18960	0
328	20240522	143800	36957500	18960	18960	18960	18960	0
329	20240522	143700	36957500	18960	18960	18960	18960	0
330	20240522	143600	36957500	18960	18960	18960	18960	0
331	20240522	143500	36957500	18960	18960	18960	18960	0
332	20240522	143400	36957500	18960	18960	18960	18960	0
333	20240522	143300	36957500	18960	18960	18960	18960	0
334	20240522	143200	36957500	18960	18960	18960	18960	0
335	20240522	143100	36957500	18960	18960	18960	18960	0
336	20240522	143000	36957500	18960	18960	18960	18960	0
337	20240522	142900	36957500	18960	18960	18960	18960	0
338	20240522	142800	36957500	18960	18960	18960	18960	0
339	20240522	142700	36957500	18960	18960	18960	18960	0
340	20240522	142600	36957500	18960	18960	18960	18960	0
341	20240522	142500	36957500	18960	18960	18960	18960	0
342	20240522	142400	36957500	18960	18960	18960	18960	0
343	20240522	142300	36957500	18960	18960	18960	18960	0
344	20240522	142200	36957500	18960	18960	18960	18960	0
345	20240522	142100	36957500	18960	18960	18960	18960	0
346	20240522	142000	36957500	18960	18960	18960	18960	0
347	20240522	141900	36957500	18960	18960	18960	18960	1
348	20240522	141800	36938540	18800	18860	18860	18800	456
349	20240522	141700	28363290	18860	18860	18860	18860	0
350	20240522	141600	28363290	18860	18860	18860	18860	0
351	20240522	141500	28363290	18860	18860	18860	18860	0
352	20240522	141400	28363290	18860	18860	18860	18860	0
353	20240522	141300	28363290	18860	18870	18870	18860	51
354	20240522	141200	27400930	18870	18880	18880	18870	2
355	20240522	141100	27363180	18880	18880	18880	18880	0
356	20240522	141000	27363180	18880	18880	18880	18880	0
357	20240522	140900	27363180	18880	18880	18880	18880	1
358	20240522	140800	27344300	18840	18840	18840	18840	0
359	20240522	140700	27344300	18840	18840	18840	18840	0
360	20240522	140600	27344300	18840	18840	18840	18840	0
361	20240522	140500	27344300	18840	18840	18840	18840	0
362	20240522	140400	27344300	18840	18860	18860	18840	8
363	20240522	140300	27193510	18870	18900	18900	18870	190
364	20240522	140200	23604640	18910	18910	18910	18910	40
365	20240522	140100	22848240	18910	18910	18910	18910	0
366	20240522	140000	22848240	18910	18910	18910	18910	0
367	20240522	135900	22848240	18910	18910	18910	18910	0
368	20240522	135800	22848240	18910	18910	18910	18910	13
369	20240522	135700	22602410	19050	19050	19050	19050	0
370	20240522	135600	22602410	19050	19050	19050	19050	0
371	20240522	135500	22602410	19050	19050	19050	19050	0
372	20240522	135400	22602410	19050	19050	19050	19050	0
373	20240522	135300	22602410	19050	19050	19050	19050	0
374	20240522	135200	22602410	19050	19050	19050	19050	0
375	20240522	135100	22602410	19050	19050	19050	19050	0
376	20240522	135000	22602410	19050	19050	19050	19050	0
377	20240522	134900	22602410	19050	19050	19050	19050	0
378	20240522	134800	22602410	19050	19050	19050	19050	0
379	20240522	134700	22602410	19050	19050	19050	19050	0
380	20240522	134600	22602410	19050	19050	19050	19050	0
381	20240522	134500	22602410	19050	19050	19050	19050	0
382	20240522	134400	22602410	19050	19050	19050	19050	0
383	20240522	134300	22602410	19050	19050	19050	19050	0
384	20240522	134200	22602410	19050	19050	19050	19050	0
385	20240522	134100	22602410	19050	19050	19050	19050	0
386	20240522	134000	22602410	19050	19050	19050	19050	0
387	20240522	133900	22602410	19050	19050	19050	19050	0
388	20240522	133800	22602410	19050	19050	19050	19050	0
389	20240522	133700	22602410	19050	19050	19050	19050	0
390	20240522	133600	22602410	19050	19050	19050	19050	0
391	20240522	133500	22602410	19050	19050	19050	19050	0
392	20240522	133400	22602410	19050	19050	19050	19050	0
393	20240522	133300	22602410	19050	19050	19050	19050	0
394	20240522	133200	22602410	19050	19050	19050	19050	0
395	20240522	133100	22602410	19050	19050	19050	19050	0
396	20240522	133000	22602410	19050	19050	19050	19050	0
397	20240522	132900	22602410	19050	19050	19050	19050	0
398	20240522	132800	22602410	19050	19050	19050	19050	0
399	20240522	132700	22602410	19050	19050	19050	19050	0
400	20240522	132600	22602410	19050	19050	19050	19050	0
401	20240522	132500	22602410	19050	19050	19050	19050	1
402	20240522	132400	22583360	18910	18910	18910	18910	0
403	20240522	132300	22583360	18910	18910	18910	18910	0
404	20240522	132200	22583360	18910	18910	18910	18910	1
405	20240522	132100	22564450	19070	19070	19070	19070	0
406	20240522	132000	22564450	19070	19070	19070	19070	0
407	20240522	131900	22564450	19070	19070	19070	19070	0
408	20240522	131800	22564450	19070	19070	19070	19070	0
409	20240522	131700	22564450	19070	19070	19070	19070	0
410	20240522	131600	22564450	19070	19070	19070	19070	0
411	20240522	131500	22564450	19070	19070	19070	19070	1
412	20240522	131400	22545380	19060	19060	19060	19060	0
413	20240522	131300	22545380	19060	18930	19060	18910	63
414	20240522	131200	21353530	19070	19070	19070	19070	0
415	20240522	131100	21353530	19070	19070	19070	19070	0
416	20240522	131000	21353530	19070	19070	19070	19070	0
417	20240522	130900	21353530	19070	19070	19070	19070	0
418	20240522	130800	21353530	19070	19070	19070	19070	0
419	20240522	130700	21353530	19070	19070	19070	19070	0
420	20240522	130600	21353530	19070	19070	19070	19070	0
421	20240522	130500	21353530	19070	19070	19070	19070	1
422	20240522	130400	21334460	18940	18940	18940	18940	0
423	20240522	130300	21334460	18940	18940	18940	18940	20
424	20240522	130200	20955660	18940	18940	18940	18940	0
425	20240522	130100	20955660	18940	18980	18980	18940	14
426	20240522	130000	20690230	19080	19080	19080	19080	0
427	20240522	125900	20690230	19080	19080	19080	19080	0
428	20240522	125800	20690230	19080	19080	19080	19080	0
429	20240522	125700	20690230	19080	19080	19080	19080	0
430	20240522	125600	20690230	19080	19080	19080	19080	0
431	20240522	125500	20690230	19080	19080	19080	19080	0
432	20240522	125400	20690230	19080	19080	19080	19080	0
433	20240522	125300	20690230	19080	19080	19080	19080	0
434	20240522	125200	20690230	19080	19080	19080	19080	0
435	20240522	125100	20690230	19080	19080	19080	19080	0
436	20240522	125000	20690230	19080	19080	19080	19080	0
437	20240522	124900	20690230	19080	19080	19080	19080	0
438	20240522	124800	20690230	19080	19080	19080	19080	0
439	20240522	124700	20690230	19080	19080	19080	19080	1
440	20240522	124600	20671150	19000	19000	19000	19000	0
441	20240522	124500	20671150	19000	19000	19000	19000	50
442	20240522	124400	19721150	19000	19000	19000	19000	0
443	20240522	124300	19721150	19000	19000	19000	19000	50
444	20240522	124200	18771150	19000	19000	19000	19000	0
445	20240522	124100	18771150	19000	19000	19000	19000	100
446	20240522	124000	16871150	19080	19080	19080	19080	0
447	20240522	123900	16871150	19080	19080	19080	19080	0
448	20240522	123800	16871150	19080	19080	19080	19080	0
449	20240522	123700	16871150	19080	19080	19080	19080	0
450	20240522	123600	16871150	19080	19080	19080	19080	0
451	20240522	123500	16871150	19080	19080	19080	19080	0
452	20240522	123400	16871150	19080	19080	19080	19080	0
453	20240522	123300	16871150	19080	19080	19080	19080	1
454	20240522	123200	16852070	19000	19000	19000	19000	0
455	20240522	123100	16852070	19000	19000	19000	19000	0
456	20240522	123000	16852070	19000	19000	19000	19000	0
457	20240522	122900	16852070	19000	19000	19000	19000	0
458	20240522	122800	16852070	19000	19000	19000	19000	0
459	20240522	122700	16852070	19000	19000	19000	19000	0
460	20240522	122600	16852070	19000	19000	19000	19000	0
461	20240522	122500	16852070	19000	19000	19000	19000	110
462	20240522	122400	14762070	19010	19010	19010	19010	0
463	20240522	122300	14762070	19010	19010	19010	19010	0
464	20240522	122200	14762070	19010	19010	19010	19010	0
465	20240522	122100	14762070	19010	19010	19010	19010	0
466	20240522	122000	14762070	19010	19010	19010	19010	100
467	20240522	121900	12861070	19080	19080	19080	19080	0
468	20240522	121800	12861070	19080	19080	19080	19080	0
469	20240522	121700	12861070	19080	19080	19080	19080	0
470	20240522	121600	12861070	19080	19080	19080	19080	0
471	20240522	121500	12861070	19080	19080	19080	19080	0
472	20240522	121400	12861070	19080	19080	19080	19080	5
473	20240522	121300	12765670	19020	19020	19020	19020	0
474	20240522	121200	12765670	19020	19020	19020	19020	0
475	20240522	121100	12765670	19020	19020	19020	19020	0
476	20240522	121000	12765670	19020	19020	19020	19020	0
477	20240522	120900	12765670	19020	19020	19020	19020	0
478	20240522	120800	12765670	19020	19020	19020	19020	0
479	20240522	120700	12765670	19020	19020	19020	19020	0
480	20240522	120600	12765670	19020	19020	19020	19020	0
481	20240522	120500	12765670	19020	19020	19020	19020	0
482	20240522	120400	12765670	19020	19020	19020	19020	0
483	20240522	120300	12765670	19020	19020	19020	19020	0
484	20240522	120200	12765670	19020	19080	19080	19020	47
485	20240522	120100	11871610	19000	19000	19000	19000	0
486	20240522	120000	11871610	19000	19000	19000	19000	0
487	20240522	115900	11871610	19000	19000	19000	19000	0
488	20240522	115800	11871610	19000	19000	19000	19000	0
489	20240522	115700	11871610	19000	19000	19000	19000	0
490	20240522	115600	11871610	19000	19000	19000	19000	0
491	20240522	115500	11871610	19000	19000	19000	19000	0
492	20240522	115400	11871610	19000	19000	19000	19000	0
493	20240522	115300	11871610	19000	19000	19000	19000	0
494	20240522	115200	11871610	19000	19000	19000	19000	0
495	20240522	115100	11871610	19000	19000	19000	19000	0
496	20240522	115000	11871610	19000	19000	19000	19000	0
497	20240522	114900	11871610	19000	19000	19000	19000	0
498	20240522	114800	11871610	19000	19000	19000	19000	0
499	20240522	114700	11871610	19000	19000	19000	19000	0
500	20240522	114600	11871610	19000	19000	19000	19000	0
501	20240522	114500	11871610	19000	19000	19000	19000	0
502	20240522	114400	11871610	19000	19000	19000	19000	0
503	20240522	114300	11871610	19000	19000	19000	19000	0
504	20240522	114200	11871610	19000	19000	19000	19000	0
505	20240522	114100	11871610	19000	19000	19000	19000	0
506	20240522	114000	11871610	19000	19000	19000	19000	0
507	20240522	113900	11871610	19000	19000	19000	19000	50
508	20240522	113800	10921610	19090	19090	19090	19090	0
509	20240522	113700	10921610	19090	19090	19090	19090	0
510	20240522	113600	10921610	19090	19090	19090	19090	0
511	20240522	113500	10921610	19090	19090	19090	19090	0
512	20240522	113400	10921610	19090	19090	19090	19090	0
513	20240522	113300	10921610	19090	19090	19090	19090	0
514	20240522	113200	10921610	19090	19090	19090	19090	0
515	20240522	113100	10921610	19090	19090	19090	19090	0
516	20240522	113000	10921610	19090	19090	19090	19090	0
517	20240522	112900	10921610	19090	19090	19090	19090	0
518	20240522	112800	10921610	19090	19090	19090	19090	0
519	20240522	112700	10921610	19090	19090	19090	19090	0
520	20240522	112600	10921610	19090	19090	19090	19090	0
521	20240522	112500	10921610	19090	19090	19090	19090	0
522	20240522	112400	10921610	19090	19090	19090	19090	0
523	20240522	112300	10921610	19090	19090	19090	19090	0
524	20240522	112200	10921610	19090	19090	19090	19090	0
525	20240522	112100	10921610	19090	19090	19090	19090	0
526	20240522	112000	10921610	19090	19090	19090	19090	0
527	20240522	111900	10921610	19090	19090	19090	19090	0
528	20240522	111800	10921610	19090	19090	19090	19090	0
529	20240522	111700	10921610	19090	19090	19090	19090	30
530	20240522	111600	10348910	19100	19100	19100	19100	0
531	20240522	111500	10348910	19100	19100	19100	19100	0
532	20240522	111400	10348910	19100	19100	19100	19100	0
533	20240522	111300	10348910	19100	19100	19100	19100	0
534	20240522	111200	10348910	19100	19100	19100	19100	0
535	20240522	111100	10348910	19100	19090	19100	19090	25
536	20240522	111000	9871430	19110	19110	19110	19110	0
537	20240522	110900	9871430	19110	19110	19110	19110	0
538	20240522	110800	9871430	19110	19110	19110	19110	0
539	20240522	110700	9871430	19110	19110	19110	19110	0
540	20240522	110600	9871430	19110	19110	19110	19110	0
541	20240522	110500	9871430	19110	19110	19110	19110	0
542	20240522	110400	9871430	19110	19110	19110	19110	0
543	20240522	110300	9871430	19110	19110	19110	19110	0
544	20240522	110200	9871430	19110	19110	19110	19110	0
545	20240522	110100	9871430	19110	19110	19110	19110	0
546	20240522	110000	9871430	19110	19110	19110	19110	0
547	20240522	105900	9871430	19110	19110	19110	19110	0
548	20240522	105800	9871430	19110	19110	19110	19110	0
549	20240522	105700	9871430	19110	19110	19110	19110	0
550	20240522	105600	9871430	19110	19110	19110	19110	0
551	20240522	105500	9871430	19110	19110	19110	19110	0
552	20240522	105400	9871430	19110	19110	19110	19110	0
553	20240522	105300	9871430	19110	19110	19110	19110	0
554	20240522	105200	9871430	19110	19110	19110	19110	0
555	20240522	105100	9871430	19110	19110	19110	19110	0
556	20240522	105000	9871430	19110	19110	19110	19110	0
557	20240522	104900	9871430	19110	19110	19110	19110	0
558	20240522	104800	9871430	19110	19110	19110	19110	0
559	20240522	104700	9871430	19110	19110	19110	19110	0
560	20240522	104600	9871430	19110	19110	19110	19110	0
561	20240522	104500	9871430	19110	19110	19110	19110	0
562	20240522	104400	9871430	19110	19110	19110	19110	0
563	20240522	104300	9871430	19110	19110	19110	19110	0
564	20240522	104200	9871430	19110	19110	19110	19110	0
565	20240522	104100	9871430	19110	19110	19110	19110	0
566	20240522	104000	9871430	19110	19110	19110	19110	0
567	20240522	103900	9871430	19110	19110	19110	19110	0
568	20240522	103800	9871430	19110	19110	19110	19110	0
569	20240522	103700	9871430	19110	19110	19110	19110	0
570	20240522	103600	9871430	19110	19110	19110	19110	0
571	20240522	103500	9871430	19110	19110	19110	19110	0
572	20240522	103400	9871430	19110	19110	19110	19110	0
573	20240522	103300	9871430	19110	19110	19110	19110	0
574	20240522	103200	9871430	19110	19110	19110	19110	0
575	20240522	103100	9871430	19110	19110	19110	19110	0
576	20240522	103000	9871430	19110	19110	19110	19110	0
577	20240522	102900	9871430	19110	19100	19110	19100	6
578	20240522	102800	9756820	19100	19100	19100	19100	0
579	20240522	102700	9756820	19100	19100	19100	19100	0
580	20240522	102600	9756820	19100	19100	19100	19100	0
581	20240522	102500	9756820	19100	19100	19100	19100	0
582	20240522	102400	9756820	19100	19100	19100	19100	0
583	20240522	102300	9756820	19100	19100	19100	19100	1
584	20240522	102200	9737720	18930	19000	19000	18930	50
585	20240522	102100	8788490	19000	19000	19000	19000	1
586	20240522	102000	8769490	19130	19130	19130	19130	0
587	20240522	101900	8769490	19130	19130	19130	19130	0
588	20240522	101800	8769490	19130	19130	19130	19130	0
589	20240522	101700	8769490	19130	19130	19130	19130	0
590	20240522	101600	8769490	19130	19130	19130	19130	0
591	20240522	101500	8769490	19130	19130	19130	19130	1
592	20240522	101400	8750360	19130	19130	19130	19130	5
593	20240522	101300	8654710	19130	19130	19130	19130	0
594	20240522	101200	8654710	19130	19130	19130	19130	0
595	20240522	101100	8654710	19130	19130	19130	19130	0
596	20240522	101000	8654710	19130	19130	19130	19130	0
597	20240522	100900	8654710	19130	19130	19130	19130	0
598	20240522	100800	8654710	19130	19130	19130	19130	0
599	20240522	100700	8654710	19130	19130	19130	19130	0
600	20240522	100600	8654710	19130	19130	19130	19130	0
601	20240522	100500	8654710	19130	19130	19130	19130	100
602	20240522	100400	6741710	19130	19130	19130	19130	0
603	20240522	100300	6741710	19130	19130	19130	19130	0
604	20240522	100200	6741710	19130	19130	19130	19130	0
605	20240522	100100	6741710	19130	19130	19130	19130	0
606	20240522	100000	6741710	19130	19130	19130	19130	0
607	20240522	095900	6741710	19130	19130	19130	19130	0
608	20240522	095800	6741710	19130	19130	19130	19130	0
609	20240522	095700	6741710	19130	19130	19130	19090	6
610	20240522	095600	6627000	19130	19130	19130	19130	0
611	20240522	095500	6627000	19130	19130	19130	19130	0
612	20240522	095400	6627000	19130	19130	19130	19110	3
613	20240522	095300	6569630	19120	19120	19120	19120	0
614	20240522	095200	6569630	19120	19120	19120	19120	0
615	20240522	095100	6569630	19120	19130	19130	19120	2
616	20240522	095000	6531380	19130	19130	19130	19130	0
617	20240522	094900	6531380	19130	19130	19130	19130	0
618	20240522	094800	6531380	19130	19130	19130	19130	0
619	20240522	094700	6531380	19130	19130	19130	19130	0
620	20240522	094600	6531380	19130	19130	19130	19130	0
621	20240522	094500	6531380	19130	19130	19130	19130	0
622	20240522	094400	6531380	19130	19130	19130	19130	0
623	20240522	094300	6531380	19130	19130	19130	19130	0
624	20240522	094200	6531380	19130	19130	19130	19130	0
625	20240522	094100	6531380	19130	19130	19130	19130	0
626	20240522	094000	6531380	19130	19130	19130	19130	20
627	20240522	093900	6148780	19160	19160	19160	19160	0
628	20240522	093800	6148780	19160	19160	19160	19160	0
629	20240522	093700	6148780	19160	19160	19160	19160	0
630	20240522	093600	6148780	19160	19140	19160	19140	5
631	20240522	093500	6053040	19140	19140	19140	19140	15
632	20240522	093400	5765940	19130	19130	19130	19130	10
633	20240522	093300	5574640	19140	19140	19140	19140	0
634	20240522	093200	5574640	19140	19140	19140	19140	0
635	20240522	093100	5574640	19140	19140	19140	19140	0
636	20240522	093000	5574640	19140	19140	19140	19140	0
637	20240522	092900	5574640	19140	19140	19140	19140	30
638	20240522	092800	5000440	19140	19140	19140	19140	1
639	20240522	092700	4981300	19180	19180	19180	19180	0
640	20240522	092600	4981300	19180	19180	19180	19180	0
641	20240522	092500	4981300	19180	19180	19180	19180	0
642	20240522	092400	4981300	19180	19180	19180	19180	30
643	20240522	092300	4405900	19190	19040	19190	19040	10
644	20240522	092200	4215350	19040	19040	19040	19040	0
645	20240522	092100	4215350	19040	19040	19040	19040	20
646	20240522	092000	3834550	19040	19040	19040	19040	0
647	20240522	091900	3834550	19040	19040	19040	19040	0
648	20240522	091800	3834550	19040	19030	19040	19030	12
649	20240522	091700	3606170	19000	19000	19000	19000	70
650	20240522	091600	2276170	19030	18880	19040	18880	25
651	20240522	091500	1801010	18880	18880	18880	18880	46
652	20240522	091400	932530	19030	19030	19030	19030	43
653	20240522	091300	114240	19040	19040	19040	19040	0
654	20240522	091200	114240	19040	19040	19040	19040	0
655	20240522	091100	114240	19040	19040	19040	19040	0
656	20240522	091000	114240	19040	19040	19040	19040	0
657	20240522	090900	114240	19040	19040	19040	19040	0
658	20240522	090800	114240	19040	19040	19040	19040	0
659	20240522	090700	114240	19040	19040	19040	19040	0
660	20240522	090600	114240	19040	19040	19040	19040	0
661	20240522	090500	114240	19040	19040	19040	19040	0
662	20240522	090400	114240	19040	19040	19040	19040	0
663	20240522	090300	114240	19040	19040	19040	19040	0
664	20240522	090200	114240	19040	19040	19040	19040	0
665	20240522	090100	114240	19040	19040	19040	19040	0
666	20240522	090000	114240	19040	19040	19040	19040	6