KissMeData/130580/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	201600	18655630	5820	5820	5820	5820	55
3	20240522	201500	18655630	5820	5820	5820	5820	0
4	20240522	201400	18655630	5820	5820	5820	5820	0
5	20240522	201300	18655630	5820	5820	5820	5820	0
6	20240522	201200	18655630	5820	5820	5820	5820	0
7	20240522	201100	18655630	5820	5820	5820	5820	0
8	20240522	201000	18655630	5820	5820	5820	5820	0
9	20240522	200900	18655630	5820	5820	5820	5820	0
10	20240522	200800	18655630	5820	5820	5820	5820	0
11	20240522	200700	18655630	5820	5820	5820	5820	0
12	20240522	200600	18655630	5820	5820	5820	5820	0
13	20240522	200500	18655630	5820	5820	5820	5820	0
14	20240522	200400	18655630	5820	5820	5820	5820	0
15	20240522	200300	18655630	5820	5820	5820	5820	0
16	20240522	200200	18655630	5820	5820	5820	5820	0
17	20240522	200100	18655630	5820	5820	5820	5820	0
18	20240522	200000	18655630	5820	5820	5820	5820	0
19	20240522	195900	18655630	5820	5820	5820	5820	0
20	20240522	195800	18655630	5820	5820	5820	5820	0
21	20240522	195700	18655630	5820	5820	5820	5820	0
22	20240522	195600	18655630	5820	5820	5820	5820	0
23	20240522	195500	18655630	5820	5820	5820	5820	0
24	20240522	195400	18655630	5820	5820	5820	5820	0
25	20240522	195300	18655630	5820	5820	5820	5820	0
26	20240522	195200	18655630	5820	5820	5820	5820	0
27	20240522	195100	18655630	5820	5820	5820	5820	0
28	20240522	195000	18655630	5820	5820	5820	5820	0
29	20240522	194900	18655630	5820	5820	5820	5820	0
30	20240522	194800	18655630	5820	5820	5820	5820	0
31	20240522	194700	18655630	5820	5820	5820	5820	0
32	20240522	194600	18655630	5820	5820	5820	5820	55
33	20240522	194500	18655630	5820	5820	5820	5820	0
34	20240522	194400	18655630	5820	5820	5820	5820	0
35	20240522	194300	18655630	5820	5820	5820	5820	0
36	20240522	194200	18655630	5820	5820	5820	5820	0
37	20240522	194100	18655630	5820	5820	5820	5820	0
38	20240522	194000	18655630	5820	5820	5820	5820	0
39	20240522	193900	18655630	5820	5820	5820	5820	0
40	20240522	193800	18655630	5820	5820	5820	5820	0
41	20240522	193700	18655630	5820	5820	5820	5820	0
42	20240522	193600	18655630	5820	5820	5820	5820	0
43	20240522	193500	18655630	5820	5820	5820	5820	0
44	20240522	193400	18655630	5820	5820	5820	5820	0
45	20240522	193300	18655630	5820	5820	5820	5820	0
46	20240522	193200	18655630	5820	5820	5820	5820	0
47	20240522	193100	18655630	5820	5820	5820	5820	0
48	20240522	193000	18655630	5820	5820	5820	5820	0
49	20240522	192900	18655630	5820	5820	5820	5820	0
50	20240522	192800	18655630	5820	5820	5820	5820	0
51	20240522	192700	18655630	5820	5820	5820	5820	0
52	20240522	192600	18655630	5820	5820	5820	5820	0
53	20240522	192500	18655630	5820	5820	5820	5820	0
54	20240522	192400	18655630	5820	5820	5820	5820	0
55	20240522	192300	18655630	5820	5820	5820	5820	0
56	20240522	192200	18655630	5820	5820	5820	5820	0
57	20240522	192100	18655630	5820	5820	5820	5820	0
58	20240522	192000	18655630	5820	5820	5820	5820	0
59	20240522	191900	18655630	5820	5820	5820	5820	0
60	20240522	191800	18655630	5820	5820	5820	5820	0
61	20240522	191700	18655630	5820	5820	5820	5820	0
62	20240522	191600	18655630	5820	5820	5820	5820	55
63	20240522	191500	18655630	5820	5820	5820	5820	0
64	20240522	191400	18655630	5820	5820	5820	5820	0
65	20240522	191300	18655630	5820	5820	5820	5820	0
66	20240522	191200	18655630	5820	5820	5820	5820	0
67	20240522	191100	18655630	5820	5820	5820	5820	0
68	20240522	191000	18655630	5820	5820	5820	5820	0
69	20240522	190900	18655630	5820	5820	5820	5820	0
70	20240522	190800	18655630	5820	5820	5820	5820	0
71	20240522	190700	18655630	5820	5820	5820	5820	0
72	20240522	190600	18655630	5820	5820	5820	5820	0
73	20240522	190500	18655630	5820	5820	5820	5820	0
74	20240522	190400	18655630	5820	5820	5820	5820	0
75	20240522	190300	18655630	5820	5820	5820	5820	0
76	20240522	190200	18655630	5820	5820	5820	5820	0
77	20240522	190100	18655630	5820	5820	5820	5820	0
78	20240522	190000	18655630	5820	5820	5820	5820	0
79	20240522	185900	18655630	5820	5820	5820	5820	0
80	20240522	185800	18655630	5820	5820	5820	5820	0
81	20240522	185700	18655630	5820	5820	5820	5820	0
82	20240522	185600	18655630	5820	5820	5820	5820	0
83	20240522	185500	18655630	5820	5820	5820	5820	0
84	20240522	185400	18655630	5820	5820	5820	5820	0
85	20240522	185300	18655630	5820	5820	5820	5820	0
86	20240522	185200	18655630	5820	5820	5820	5820	0
87	20240522	185100	18655630	5820	5820	5820	5820	0
88	20240522	185000	18655630	5820	5820	5820	5820	0
89	20240522	184900	18655630	5820	5820	5820	5820	0
90	20240522	184800	18655630	5820	5820	5820	5820	0
91	20240522	184700	18655630	5820	5820	5820	5820	0
92	20240522	184600	18655630	5820	5820	5820	5820	55
93	20240522	184500	18655630	5820	5820	5820	5820	0
94	20240522	184400	18655630	5820	5820	5820	5820	0
95	20240522	184300	18655630	5820	5820	5820	5820	0
96	20240522	184200	18655630	5820	5820	5820	5820	0
97	20240522	184100	18655630	5820	5820	5820	5820	0
98	20240522	184000	18655630	5820	5820	5820	5820	0
99	20240522	183900	18655630	5820	5820	5820	5820	0
100	20240522	183800	18655630	5820	5820	5820	5820	0
101	20240522	183700	18655630	5820	5820	5820	5820	0
102	20240522	183600	18655630	5820	5820	5820	5820	0
103	20240522	183500	18655630	5820	5820	5820	5820	0
104	20240522	183400	18655630	5820	5820	5820	5820	0
105	20240522	183300	18655630	5820	5820	5820	5820	0
106	20240522	183200	18655630	5820	5820	5820	5820	0
107	20240522	183100	18655630	5820	5820	5820	5820	0
108	20240522	183000	18655630	5820	5820	5820	5820	0
109	20240522	182900	18655630	5820	5820	5820	5820	0
110	20240522	182800	18655630	5820	5820	5820	5820	0
111	20240522	182700	18655630	5820	5820	5820	5820	0
112	20240522	182600	18655630	5820	5820	5820	5820	0
113	20240522	182500	18655630	5820	5820	5820	5820	0
114	20240522	182400	18655630	5820	5820	5820	5820	0
115	20240522	182300	18655630	5820	5820	5820	5820	0
116	20240522	182200	18655630	5820	5820	5820	5820	0
117	20240522	182100	18655630	5820	5820	5820	5820	0
118	20240522	182000	18655630	5820	5820	5820	5820	0
119	20240522	181900	18655630	5820	5820	5820	5820	0
120	20240522	181800	18655630	5820	5820	5820	5820	0
121	20240522	181700	18655630	5820	5820	5820	5820	0
122	20240522	181600	18655630	5820	5820	5820	5820	55
123	20240522	181500	18655630	5820	5820	5820	5820	0
124	20240522	181400	18655630	5820	5820	5820	5820	0
125	20240522	181300	18655630	5820	5820	5820	5820	0
126	20240522	181200	18655630	5820	5820	5820	5820	0
127	20240522	181100	18655630	5820	5820	5820	5820	0
128	20240522	181000	18655630	5820	5820	5820	5820	0
129	20240522	180900	18655630	5820	5820	5820	5820	0
130	20240522	180800	18655630	5820	5820	5820	5820	0
131	20240522	180700	18655630	5820	5820	5820	5820	0
132	20240522	180600	18655630	5820	5820	5820	5820	0
133	20240522	180500	18655630	5820	5820	5820	5820	0
134	20240522	180400	18655630	5820	5820	5820	5820	0
135	20240522	180300	18655630	5820	5820	5820	5820	0
136	20240522	180200	18655630	5820	5820	5820	5820	0
137	20240522	180100	18655630	5820	5820	5820	5820	0
138	20240522	180000	18655630	5820	5820	5820	5820	0
139	20240522	175900	18655630	5820	5820	5820	5820	0
140	20240522	175800	18655630	5820	5820	5820	5820	0
141	20240522	175700	18655630	5820	5820	5820	5820	0
142	20240522	175600	18655630	5820	5820	5820	5820	0
143	20240522	175500	18655630	5820	5820	5820	5820	0
144	20240522	175400	18655630	5820	5820	5820	5820	0
145	20240522	175300	18655630	5820	5820	5820	5820	0
146	20240522	175200	18655630	5820	5820	5820	5820	0
147	20240522	175100	18655630	5820	5820	5820	5820	0
148	20240522	175000	18655630	5820	5820	5820	5820	0
149	20240522	174900	18655630	5820	5820	5820	5820	0
150	20240522	174800	18655630	5820	5820	5820	5820	0
151	20240522	174700	18655630	5820	5820	5820	5820	0
152	20240522	174600	18655630	5820	5820	5820	5820	55
153	20240522	174500	18655630	5820	5820	5820	5820	0
154	20240522	174400	18655630	5820	5820	5820	5820	0
155	20240522	174300	18655630	5820	5820	5820	5820	0
156	20240522	174200	18655630	5820	5820	5820	5820	0
157	20240522	174100	18655630	5820	5820	5820	5820	0
158	20240522	174000	18655630	5820	5820	5820	5820	0
159	20240522	173900	18655630	5820	5820	5820	5820	0
160	20240522	173800	18655630	5820	5820	5820	5820	0
161	20240522	173700	18655630	5820	5820	5820	5820	0
162	20240522	173600	18655630	5820	5820	5820	5820	0
163	20240522	173500	18655630	5820	5820	5820	5820	0
164	20240522	173400	18655630	5820	5820	5820	5820	0
165	20240522	173300	18655630	5820	5820	5820	5820	0
166	20240522	173200	18655630	5820	5820	5820	5820	0
167	20240522	173100	18655630	5820	5820	5820	5820	0
168	20240522	173000	18655630	5820	5820	5820	5820	0
169	20240522	172900	18655630	5820	5820	5820	5820	0
170	20240522	172800	18655630	5820	5820	5820	5820	0
171	20240522	172700	18655630	5820	5820	5820	5820	0
172	20240522	172600	18655630	5820	5820	5820	5820	0
173	20240522	172500	18655630	5820	5820	5820	5820	0
174	20240522	172400	18655630	5820	5820	5820	5820	0
175	20240522	172300	18655630	5820	5820	5820	5820	0
176	20240522	172200	18655630	5820	5820	5820	5820	0
177	20240522	172100	18655630	5820	5820	5820	5820	0
178	20240522	172000	18655630	5820	5820	5820	5820	0
179	20240522	171900	18655630	5820	5820	5820	5820	0
180	20240522	171800	18655630	5820	5820	5820	5820	0
181	20240522	171700	18655630	5820	5820	5820	5820	0
182	20240522	171600	18655630	5820	5820	5820	5820	55
183	20240522	171500	18655630	5820	5820	5820	5820	0
184	20240522	171400	18655630	5820	5820	5820	5820	0
185	20240522	171300	18655630	5820	5820	5820	5820	0
186	20240522	171200	18655630	5820	5820	5820	5820	0
187	20240522	171100	18655630	5820	5820	5820	5820	0
188	20240522	171000	18655630	5820	5820	5820	5820	0
189	20240522	170900	18655630	5820	5820	5820	5820	0
190	20240522	170800	18655630	5820	5820	5820	5820	0
191	20240522	170700	18655630	5820	5820	5820	5820	0
192	20240522	170600	18655630	5820	5820	5820	5820	0
193	20240522	170500	18655630	5820	5820	5820	5820	0
194	20240522	170400	18655630	5820	5820	5820	5820	0
195	20240522	170300	18655630	5820	5820	5820	5820	0
196	20240522	170200	18655630	5820	5820	5820	5820	0
197	20240522	170100	18655630	5820	5820	5820	5820	0
198	20240522	170000	18655630	5820	5820	5820	5820	0
199	20240522	165900	18655630	5820	5820	5820	5820	0
200	20240522	165800	18655630	5820	5820	5820	5820	0
201	20240522	165700	18655630	5820	5820	5820	5820	0
202	20240522	165600	18655630	5820	5820	5820	5820	0
203	20240522	165500	18655630	5820	5820	5820	5820	0
204	20240522	165400	18655630	5820	5820	5820	5820	0
205	20240522	165300	18655630	5820	5820	5820	5820	0
206	20240522	165200	18655630	5820	5820	5820	5820	0
207	20240522	165100	18655630	5820	5820	5820	5820	0
208	20240522	165000	18655630	5820	5820	5820	5820	0
209	20240522	164900	18655630	5820	5820	5820	5820	0
210	20240522	164800	18655630	5820	5820	5820	5820	0
211	20240522	164700	18655630	5820	5820	5820	5820	0
212	20240522	164600	18655630	5820	5820	5820	5820	55
213	20240522	164500	18655630	5820	5820	5820	5820	0
214	20240522	164400	18655630	5820	5820	5820	5820	0
215	20240522	164300	18655630	5820	5820	5820	5820	0
216	20240522	164200	18655630	5820	5820	5820	5820	0
217	20240522	164100	18655630	5820	5820	5820	5820	0
218	20240522	164000	18655630	5820	5820	5820	5820	0
219	20240522	163900	18655630	5820	5820	5820	5820	0
220	20240522	163800	18655630	5820	5820	5820	5820	0
221	20240522	163700	18655630	5820	5820	5820	5820	0
222	20240522	163600	18655630	5820	5820	5820	5820	0
223	20240522	163500	18655630	5820	5820	5820	5820	0
224	20240522	163400	18655630	5820	5820	5820	5820	0
225	20240522	163300	18655630	5820	5820	5820	5820	0
226	20240522	163200	18655630	5820	5820	5820	5820	0
227	20240522	163100	18655630	5820	5820	5820	5820	0
228	20240522	163000	18655630	5820	5820	5820	5820	0
229	20240522	162900	18655630	5820	5820	5820	5820	0
230	20240522	162800	18655630	5820	5820	5820	5820	0
231	20240522	162700	18655630	5820	5820	5820	5820	0
232	20240522	162600	18655630	5820	5820	5820	5820	0
233	20240522	162500	18655630	5820	5820	5820	5820	0
234	20240522	162400	18655630	5820	5820	5820	5820	0
235	20240522	162300	18655630	5820	5820	5820	5820	0
236	20240522	162200	18655630	5820	5820	5820	5820	0
237	20240522	162100	18655630	5820	5820	5820	5820	0
238	20240522	162000	18655630	5820	5820	5820	5820	0
239	20240522	161900	18655630	5820	5820	5820	5820	0
240	20240522	161800	18655630	5820	5820	5820	5820	0
241	20240522	161700	18655630	5820	5820	5820	5820	0
242	20240522	161600	18655630	5820	5820	5820	5820	55
243	20240522	161500	18655630	5820	5820	5820	5820	0
244	20240522	161400	18655630	5820	5820	5820	5820	0
245	20240522	161300	18655630	5820	5820	5820	5820	0
246	20240522	161200	18655630	5820	5820	5820	5820	0
247	20240522	161100	18655630	5820	5820	5820	5820	0
248	20240522	161000	18655630	5820	5820	5820	5820	0
249	20240522	160900	18655630	5820	5820	5820	5820	0
250	20240522	160800	18655630	5820	5820	5820	5820	0
251	20240522	160700	18655630	5820	5820	5820	5820	0
252	20240522	160600	18655630	5820	5820	5820	5820	0
253	20240522	160500	18655630	5820	5820	5820	5820	0
254	20240522	160400	18655630	5820	5820	5820	5820	0
255	20240522	160300	18655630	5820	5820	5820	5820	0
256	20240522	160200	18655630	5820	5820	5820	5820	0
257	20240522	160100	18655630	5820	5820	5820	5820	0
258	20240522	160000	18655630	5820	5820	5820	5820	0
259	20240522	155900	18655630	5820	5820	5820	5820	0
260	20240522	155800	18655630	5820	5820	5820	5820	0
261	20240522	155700	18655630	5820	5820	5820	5820	0
262	20240522	155600	18655630	5820	5820	5820	5820	0
263	20240522	155500	18655630	5820	5820	5820	5820	0
264	20240522	155400	18655630	5820	5820	5820	5820	0
265	20240522	155300	18655630	5820	5820	5820	5820	0
266	20240522	155200	18655630	5820	5820	5820	5820	0
267	20240522	155100	18655630	5820	5820	5820	5820	0
268	20240522	155000	18655630	5820	5820	5820	5820	0
269	20240522	154900	18655630	5820	5820	5820	5820	0
270	20240522	154800	18655630	5820	5820	5820	5820	0
271	20240522	154700	18655630	5820	5820	5820	5820	0
272	20240522	154600	18655630	5820	5820	5820	5820	55
273	20240522	154500	18655630	5820	5820	5820	5820	0
274	20240522	154400	18655630	5820	5820	5820	5820	0
275	20240522	154300	18655630	5820	5820	5820	5820	0
276	20240522	154200	18655630	5820	5820	5820	5820	0
277	20240522	154100	18655630	5820	5820	5820	5820	0
278	20240522	154000	18655630	5820	5820	5820	5820	0
279	20240522	153900	18655630	5820	5820	5820	5820	0
280	20240522	153800	18655630	5820	5820	5820	5820	0
281	20240522	153700	18655630	5820	5820	5820	5820	0
282	20240522	153600	18655630	5820	5820	5820	5820	0
283	20240522	153500	18655630	5820	5820	5820	5820	0
284	20240522	153400	18655630	5820	5820	5820	5820	0
285	20240522	153300	18655630	5820	5820	5820	5820	0
286	20240522	153200	18655630	5820	5820	5820	5820	0
287	20240522	153100	18655630	5820	5820	5820	5820	0
288	20240522	153000	18655630	5820	5820	5820	5820	55
289	20240522	152900	18335530	5820	5820	5820	5820	0
290	20240522	152800	18335530	5820	5820	5820	5820	0
291	20240522	152700	18335530	5820	5820	5820	5820	0
292	20240522	152600	18335530	5820	5820	5820	5820	0
293	20240522	152500	18335530	5820	5820	5820	5820	0
294	20240522	152400	18335530	5820	5820	5820	5820	0
295	20240522	152300	18335530	5820	5820	5820	5820	0
296	20240522	152200	18335530	5820	5820	5820	5820	0
297	20240522	152100	18335530	5820	5820	5820	5820	0
298	20240522	152000	18335530	5820	5820	5820	5820	0
299	20240522	151900	18335530	5820	5820	5820	5820	0
300	20240522	151800	18335530	5820	5820	5820	5820	7
301	20240522	151700	18294790	5820	5820	5820	5820	0
302	20240522	151600	18294790	5820	5820	5820	5820	1
303	20240522	151500	18288970	5800	5800	5800	5800	0
304	20240522	151400	18288970	5800	5800	5800	5800	0
305	20240522	151300	18288970	5800	5800	5800	5800	40
306	20240522	151200	18056970	5820	5820	5820	5820	0
307	20240522	151100	18056970	5820	5820	5820	5820	0
308	20240522	151000	18056970	5820	5820	5820	5820	0
309	20240522	150900	18056970	5820	5820	5820	5820	0
310	20240522	150800	18056970	5820	5820	5820	5820	0
311	20240522	150700	18056970	5820	5820	5820	5820	0
312	20240522	150600	18056970	5820	5820	5820	5820	0
313	20240522	150500	18056970	5820	5820	5820	5820	0
314	20240522	150400	18056970	5820	5820	5820	5820	0
315	20240522	150300	18056970	5820	5820	5820	5820	0
316	20240522	150200	18056970	5820	5820	5820	5820	0
317	20240522	150100	18056970	5820	5820	5820	5820	0
318	20240522	150000	18056970	5820	5820	5820	5820	0
319	20240522	145900	18056970	5820	5820	5820	5820	0
320	20240522	145800	18056970	5820	5820	5820	5820	0
321	20240522	145700	18056970	5820	5820	5820	5820	10
322	20240522	145600	17998770	5820	5820	5820	5820	0
323	20240522	145500	17998770	5820	5820	5820	5820	2
324	20240522	145400	17987130	5820	5820	5820	5820	1
325	20240522	145300	17981310	5830	5830	5830	5830	0
326	20240522	145200	17981310	5830	5830	5830	5830	0
327	20240522	145100	17981310	5830	5830	5830	5830	12
328	20240522	145000	17911350	5830	5810	5830	5810	575
329	20240522	144900	14566800	5800	5800	5800	5800	0
330	20240522	144800	14566800	5800	5800	5800	5800	0
331	20240522	144700	14566800	5800	5800	5800	5800	0
332	20240522	144600	14566800	5800	5800	5800	5800	8
333	20240522	144500	14520400	5800	5800	5800	5800	0
334	20240522	144400	14520400	5800	5800	5800	5800	0
335	20240522	144300	14520400	5800	5800	5800	5800	0
336	20240522	144200	14520400	5800	5800	5800	5800	0
337	20240522	144100	14520400	5800	5800	5800	5800	0
338	20240522	144000	14520400	5800	5800	5800	5800	0
339	20240522	143900	14520400	5800	5800	5800	5800	0
340	20240522	143800	14520400	5800	5800	5800	5800	0
341	20240522	143700	14520400	5800	5800	5800	5800	0
342	20240522	143600	14520400	5800	5800	5800	5800	104
343	20240522	143500	13917200	5820	5820	5820	5820	0
344	20240522	143400	13917200	5820	5820	5820	5820	0
345	20240522	143300	13917200	5820	5820	5820	5820	0
346	20240522	143200	13917200	5820	5820	5820	5820	0
347	20240522	143100	13917200	5820	5820	5820	5820	0
348	20240522	143000	13917200	5820	5820	5820	5820	0
349	20240522	142900	13917200	5820	5820	5820	5820	0
350	20240522	142800	13917200	5820	5820	5820	5820	0
351	20240522	142700	13917200	5820	5820	5820	5820	0
352	20240522	142600	13917200	5820	5820	5820	5820	0
353	20240522	142500	13917200	5820	5820	5820	5820	0
354	20240522	142400	13917200	5820	5820	5820	5820	0
355	20240522	142300	13917200	5820	5820	5820	5820	0
356	20240522	142200	13917200	5820	5820	5820	5820	0
357	20240522	142100	13917200	5820	5820	5820	5820	0
358	20240522	142000	13917200	5820	5820	5820	5820	58
359	20240522	141900	13579640	5810	5810	5810	5810	0
360	20240522	141800	13579640	5810	5810	5810	5810	0
361	20240522	141700	13579640	5810	5810	5810	5810	0
362	20240522	141600	13579640	5810	5810	5810	5810	0
363	20240522	141500	13579640	5810	5810	5810	5810	0
364	20240522	141400	13579640	5810	5810	5810	5810	0
365	20240522	141300	13579640	5810	5810	5810	5810	0
366	20240522	141200	13579640	5810	5810	5810	5810	0
367	20240522	141100	13579640	5810	5810	5810	5810	0
368	20240522	141000	13579640	5810	5810	5810	5810	0
369	20240522	140900	13579640	5810	5810	5810	5810	0
370	20240522	140800	13579640	5810	5810	5810	5810	0
371	20240522	140700	13579640	5810	5810	5810	5810	0
372	20240522	140600	13579640	5810	5810	5810	5810	0
373	20240522	140500	13579640	5810	5810	5810	5810	0
374	20240522	140400	13579640	5810	5810	5810	5810	0
375	20240522	140300	13579640	5810	5810	5810	5810	0
376	20240522	140200	13579640	5810	5810	5810	5810	0
377	20240522	140100	13579640	5810	5810	5810	5810	0
378	20240522	140000	13579640	5810	5810	5810	5810	0
379	20240522	135900	13579640	5810	5810	5810	5810	0
380	20240522	135800	13579640	5810	5810	5810	5810	0
381	20240522	135700	13579640	5810	5810	5810	5810	0
382	20240522	135600	13579640	5810	5810	5810	5810	0
383	20240522	135500	13579640	5810	5810	5810	5810	0
384	20240522	135400	13579640	5810	5810	5810	5810	0
385	20240522	135300	13579640	5810	5810	5810	5810	0
386	20240522	135200	13579640	5810	5810	5810	5810	0
387	20240522	135100	13579640	5810	5810	5810	5810	0
388	20240522	135000	13579640	5810	5810	5810	5810	0
389	20240522	134900	13579640	5810	5810	5810	5810	0
390	20240522	134800	13579640	5810	5810	5810	5810	0
391	20240522	134700	13579640	5810	5810	5810	5810	0
392	20240522	134600	13579640	5810	5810	5810	5810	0
393	20240522	134500	13579640	5810	5810	5810	5810	0
394	20240522	134400	13579640	5810	5810	5810	5810	0
395	20240522	134300	13579640	5810	5810	5810	5810	0
396	20240522	134200	13579640	5810	5810	5810	5810	0
397	20240522	134100	13579640	5810	5810	5810	5810	0
398	20240522	134000	13579640	5810	5810	5810	5810	0
399	20240522	133900	13579640	5810	5810	5810	5810	0
400	20240522	133800	13579640	5810	5810	5810	5810	0
401	20240522	133700	13579640	5810	5810	5810	5810	0
402	20240522	133600	13579640	5810	5810	5810	5810	0
403	20240522	133500	13579640	5810	5810	5810	5810	0
404	20240522	133400	13579640	5810	5810	5810	5810	0
405	20240522	133300	13579640	5810	5810	5810	5810	0
406	20240522	133200	13579640	5810	5810	5810	5810	0
407	20240522	133100	13579640	5810	5810	5810	5810	0
408	20240522	133000	13579640	5810	5810	5810	5810	0
409	20240522	132900	13579640	5810	5810	5810	5810	0
410	20240522	132800	13579640	5810	5810	5810	5810	0
411	20240522	132700	13579640	5810	5810	5810	5810	0
412	20240522	132600	13579640	5810	5810	5810	5810	0
413	20240522	132500	13579640	5810	5810	5810	5810	0
414	20240522	132400	13579640	5810	5810	5810	5810	0
415	20240522	132300	13579640	5810	5810	5810	5810	0
416	20240522	132200	13579640	5810	5810	5810	5810	0
417	20240522	132100	13579640	5810	5810	5810	5810	0
418	20240522	132000	13579640	5810	5810	5810	5810	174
419	20240522	131900	12568700	5810	5810	5810	5810	0
420	20240522	131800	12568700	5810	5810	5810	5810	0
421	20240522	131700	12568700	5810	5810	5810	5810	0
422	20240522	131600	12568700	5810	5810	5810	5810	0
423	20240522	131500	12568700	5810	5810	5810	5810	0
424	20240522	131400	12568700	5810	5810	5810	5810	0
425	20240522	131300	12568700	5810	5810	5810	5810	0
426	20240522	131200	12568700	5810	5810	5810	5810	0
427	20240522	131100	12568700	5810	5810	5810	5810	0
428	20240522	131000	12568700	5810	5810	5810	5810	0
429	20240522	130900	12568700	5810	5810	5810	5810	0
430	20240522	130800	12568700	5810	5810	5810	5810	0
431	20240522	130700	12568700	5810	5810	5810	5810	0
432	20240522	130600	12568700	5810	5810	5810	5810	0
433	20240522	130500	12568700	5810	5810	5810	5810	0
434	20240522	130400	12568700	5810	5810	5810	5810	0
435	20240522	130300	12568700	5810	5810	5810	5810	0
436	20240522	130200	12568700	5810	5810	5810	5810	0
437	20240522	130100	12568700	5810	5810	5810	5810	0
438	20240522	130000	12568700	5810	5810	5810	5810	0
439	20240522	125900	12568700	5810	5810	5810	5810	0
440	20240522	125800	12568700	5810	5810	5810	5810	0
441	20240522	125700	12568700	5810	5810	5810	5810	0
442	20240522	125600	12568700	5810	5810	5810	5810	0
443	20240522	125500	12568700	5810	5810	5810	5810	0
444	20240522	125400	12568700	5810	5810	5810	5810	0
445	20240522	125300	12568700	5810	5810	5810	5810	0
446	20240522	125200	12568700	5810	5810	5810	5810	0
447	20240522	125100	12568700	5810	5810	5810	5810	0
448	20240522	125000	12568700	5810	5810	5810	5810	0
449	20240522	124900	12568700	5810	5810	5810	5810	0
450	20240522	124800	12568700	5810	5810	5810	5810	0
451	20240522	124700	12568700	5810	5810	5810	5810	0
452	20240522	124600	12568700	5810	5810	5810	5810	0
453	20240522	124500	12568700	5810	5810	5810	5810	0
454	20240522	124400	12568700	5810	5810	5810	5810	0
455	20240522	124300	12568700	5810	5810	5810	5810	0
456	20240522	124200	12568700	5810	5810	5810	5810	0
457	20240522	124100	12568700	5810	5810	5810	5810	0
458	20240522	124000	12568700	5810	5810	5810	5810	0
459	20240522	123900	12568700	5810	5810	5810	5810	0
460	20240522	123800	12568700	5810	5810	5810	5810	0
461	20240522	123700	12568700	5810	5810	5810	5810	0
462	20240522	123600	12568700	5810	5810	5810	5810	0
463	20240522	123500	12568700	5810	5810	5810	5810	0
464	20240522	123400	12568700	5810	5810	5810	5810	0
465	20240522	123300	12568700	5810	5810	5810	5810	0
466	20240522	123200	12568700	5810	5810	5810	5810	0
467	20240522	123100	12568700	5810	5810	5810	5810	0
468	20240522	123000	12568700	5810	5810	5810	5810	0
469	20240522	122900	12568700	5810	5810	5810	5810	0
470	20240522	122800	12568700	5810	5810	5810	5810	0
471	20240522	122700	12568700	5810	5810	5810	5810	0
472	20240522	122600	12568700	5810	5810	5810	5810	0
473	20240522	122500	12568700	5810	5810	5810	5810	0
474	20240522	122400	12568700	5810	5810	5810	5810	0
475	20240522	122300	12568700	5810	5810	5810	5810	0
476	20240522	122200	12568700	5810	5810	5810	5810	0
477	20240522	122100	12568700	5810	5810	5810	5810	0
478	20240522	122000	12568700	5810	5810	5810	5810	0
479	20240522	121900	12568700	5810	5810	5810	5810	0
480	20240522	121800	12568700	5810	5810	5810	5810	0
481	20240522	121700	12568700	5810	5810	5810	5810	0
482	20240522	121600	12568700	5810	5810	5810	5810	0
483	20240522	121500	12568700	5810	5810	5810	5810	0
484	20240522	121400	12568700	5810	5810	5810	5810	0
485	20240522	121300	12568700	5810	5810	5810	5810	0
486	20240522	121200	12568700	5810	5810	5810	5810	0
487	20240522	121100	12568700	5810	5810	5810	5810	0
488	20240522	121000	12568700	5810	5810	5810	5810	0
489	20240522	120900	12568700	5810	5810	5810	5810	0
490	20240522	120800	12568700	5810	5810	5810	5810	0
491	20240522	120700	12568700	5810	5810	5810	5810	0
492	20240522	120600	12568700	5810	5810	5810	5810	0
493	20240522	120500	12568700	5810	5810	5810	5810	0
494	20240522	120400	12568700	5810	5810	5810	5810	0
495	20240522	120300	12568700	5810	5810	5810	5810	0
496	20240522	120200	12568700	5810	5810	5810	5810	0
497	20240522	120100	12568700	5810	5810	5810	5810	0
498	20240522	120000	12568700	5810	5810	5810	5810	0
499	20240522	115900	12568700	5810	5810	5810	5810	0
500	20240522	115800	12568700	5810	5810	5810	5810	0
501	20240522	115700	12568700	5810	5810	5810	5810	0
502	20240522	115600	12568700	5810	5810	5810	5810	0
503	20240522	115500	12568700	5810	5810	5810	5810	0
504	20240522	115400	12568700	5810	5810	5810	5810	5
505	20240522	115300	12539650	5790	5790	5790	5790	0
506	20240522	115200	12539650	5790	5790	5790	5790	0
507	20240522	115100	12539650	5790	5790	5790	5790	0
508	20240522	115000	12539650	5790	5790	5790	5790	0
509	20240522	114900	12539650	5790	5790	5790	5790	0
510	20240522	114800	12539650	5790	5790	5790	5790	0
511	20240522	114700	12539650	5790	5790	5790	5790	0
512	20240522	114600	12539650	5790	5790	5790	5790	0
513	20240522	114500	12539650	5790	5790	5790	5790	0
514	20240522	114400	12539650	5790	5790	5790	5790	0
515	20240522	114300	12539650	5790	5790	5790	5790	0
516	20240522	114200	12539650	5790	5790	5790	5790	18
517	20240522	114100	12435430	5790	5790	5790	5790	0
518	20240522	114000	12435430	5790	5790	5790	5790	0
519	20240522	113900	12435430	5790	5790	5790	5790	0
520	20240522	113800	12435430	5790	5790	5790	5790	0
521	20240522	113700	12435430	5790	5790	5790	5790	0
522	20240522	113600	12435430	5790	5790	5790	5790	0
523	20240522	113500	12435430	5790	5790	5790	5790	0
524	20240522	113400	12435430	5790	5790	5790	5790	0
525	20240522	113300	12435430	5790	5790	5790	5790	10
526	20240522	113200	12377530	5830	5830	5830	5830	0
527	20240522	113100	12377530	5830	5830	5830	5830	0
528	20240522	113000	12377530	5830	5830	5830	5830	0
529	20240522	112900	12377530	5830	5830	5830	5830	0
530	20240522	112800	12377530	5830	5830	5830	5830	0
531	20240522	112700	12377530	5830	5830	5830	5830	0
532	20240522	112600	12377530	5830	5830	5830	5830	0
533	20240522	112500	12377530	5830	5830	5830	5830	0
534	20240522	112400	12377530	5830	5830	5830	5830	0
535	20240522	112300	12377530	5830	5830	5830	5830	0
536	20240522	112200	12377530	5830	5830	5830	5830	0
537	20240522	112100	12377530	5830	5830	5830	5830	0
538	20240522	112000	12377530	5830	5830	5830	5830	0
539	20240522	111900	12377530	5830	5830	5830	5830	0
540	20240522	111800	12377530	5830	5830	5830	5830	0
541	20240522	111700	12377530	5830	5830	5830	5830	0
542	20240522	111600	12377530	5830	5830	5830	5830	0
543	20240522	111500	12377530	5830	5830	5830	5830	0
544	20240522	111400	12377530	5830	5830	5830	5830	0
545	20240522	111300	12377530	5830	5830	5830	5830	0
546	20240522	111200	12377530	5830	5830	5830	5830	0
547	20240522	111100	12377530	5830	5830	5830	5830	0
548	20240522	111000	12377530	5830	5830	5830	5830	0
549	20240522	110900	12377530	5830	5830	5830	5830	0
550	20240522	110800	12377530	5830	5830	5830	5830	0
551	20240522	110700	12377530	5830	5830	5830	5830	0
552	20240522	110600	12377530	5830	5830	5830	5830	0
553	20240522	110500	12377530	5830	5830	5830	5830	0
554	20240522	110400	12377530	5830	5830	5830	5830	0
555	20240522	110300	12377530	5830	5830	5830	5830	5
556	20240522	110200	12348380	5830	5830	5830	5830	0
557	20240522	110100	12348380	5830	5830	5830	5830	0
558	20240522	110000	12348380	5830	5830	5830	5830	0
559	20240522	105900	12348380	5830	5830	5830	5830	0
560	20240522	105800	12348380	5830	5830	5830	5830	0
561	20240522	105700	12348380	5830	5830	5830	5830	0
562	20240522	105600	12348380	5830	5830	5830	5830	0
563	20240522	105500	12348380	5830	5830	5830	5830	4
564	20240522	105400	12325060	5830	5830	5830	5830	0
565	20240522	105300	12325060	5830	5830	5830	5830	0
566	20240522	105200	12325060	5830	5830	5830	5830	0
567	20240522	105100	12325060	5830	5830	5830	5830	0
568	20240522	105000	12325060	5830	5830	5830	5830	0
569	20240522	104900	12325060	5830	5830	5830	5830	0
570	20240522	104800	12325060	5830	5830	5830	5830	0
571	20240522	104700	12325060	5830	5830	5830	5830	0
572	20240522	104600	12325060	5830	5830	5830	5830	0
573	20240522	104500	12325060	5830	5820	5830	5820	977
574	20240522	104400	6637150	5820	5820	5820	5820	0
575	20240522	104300	6637150	5820	5820	5820	5820	0
576	20240522	104200	6637150	5820	5760	5820	5740	430
577	20240522	104100	4163940	5770	5770	5770	5770	0
578	20240522	104000	4163940	5770	5770	5770	5770	0
579	20240522	103900	4163940	5770	5770	5770	5770	0
580	20240522	103800	4163940	5770	5770	5770	5770	5
581	20240522	103700	4135090	5780	5780	5780	5780	0
582	20240522	103600	4135090	5780	5780	5780	5780	0
583	20240522	103500	4135090	5780	5780	5780	5780	17
584	20240522	103400	4036830	5790	5790	5790	5790	0
585	20240522	103300	4036830	5790	5790	5790	5790	0
586	20240522	103200	4036830	5790	5790	5790	5790	0
587	20240522	103100	4036830	5790	5790	5790	5790	0
588	20240522	103000	4036830	5790	5790	5790	5790	0
589	20240522	102900	4036830	5790	5790	5790	5790	0
590	20240522	102800	4036830	5790	5790	5790	5790	0
591	20240522	102700	4036830	5790	5790	5790	5790	0
592	20240522	102600	4036830	5790	5790	5790	5790	0
593	20240522	102500	4036830	5790	5790	5790	5790	0
594	20240522	102400	4036830	5790	5790	5790	5790	0
595	20240522	102300	4036830	5790	5790	5790	5790	0
596	20240522	102200	4036830	5790	5790	5790	5790	20
597	20240522	102100	3921030	5770	5770	5770	5770	0
598	20240522	102000	3921030	5770	5790	5790	5770	62
599	20240522	101900	3562900	5800	5800	5800	5800	0
600	20240522	101800	3562900	5800	5800	5800	5800	0
601	20240522	101700	3562900	5800	5800	5800	5800	0
602	20240522	101600	3562900	5800	5800	5800	5800	0
603	20240522	101500	3562900	5800	5800	5800	5800	0
604	20240522	101400	3562900	5800	5800	5800	5800	0
605	20240522	101300	3562900	5800	5800	5800	5800	0
606	20240522	101200	3562900	5800	5800	5800	5800	0
607	20240522	101100	3562900	5800	5800	5800	5800	0
608	20240522	101000	3562900	5800	5800	5800	5800	0
609	20240522	100900	3562900	5800	5800	5800	5800	0
610	20240522	100800	3562900	5800	5800	5800	5800	0
611	20240522	100700	3562900	5800	5800	5800	5800	0
612	20240522	100600	3562900	5800	5800	5800	5800	0
613	20240522	100500	3562900	5800	5800	5800	5800	0
614	20240522	100400	3562900	5800	5800	5800	5800	0
615	20240522	100300	3562900	5800	5800	5800	5800	0
616	20240522	100200	3562900	5800	5800	5800	5800	0
617	20240522	100100	3562900	5800	5800	5800	5800	0
618	20240522	100000	3562900	5800	5800	5800	5800	0
619	20240522	095900	3562900	5800	5810	5810	5800	25
620	20240522	095800	3417890	5810	5810	5810	5810	0
621	20240522	095700	3417890	5810	5810	5810	5810	5
622	20240522	095600	3388840	5810	5800	5810	5800	124
623	20240522	095500	2668510	5810	5810	5810	5810	0
624	20240522	095400	2668510	5810	5810	5810	5810	0
625	20240522	095300	2668510	5810	5810	5810	5810	0
626	20240522	095200	2668510	5810	5810	5810	5810	0
627	20240522	095100	2668510	5810	5810	5810	5810	0
628	20240522	095000	2668510	5810	5810	5810	5810	0
629	20240522	094900	2668510	5810	5810	5810	5810	0
630	20240522	094800	2668510	5810	5810	5810	5810	0
631	20240522	094700	2668510	5810	5810	5810	5810	0
632	20240522	094600	2668510	5810	5810	5810	5810	0
633	20240522	094500	2668510	5810	5810	5810	5810	1
634	20240522	094400	2662700	5810	5810	5810	5810	0
635	20240522	094300	2662700	5810	5810	5810	5810	0
636	20240522	094200	2662700	5810	5810	5810	5810	0
637	20240522	094100	2662700	5810	5810	5810	5810	0
638	20240522	094000	2662700	5810	5810	5810	5810	0
639	20240522	093900	2662700	5810	5810	5810	5810	0
640	20240522	093800	2662700	5810	5810	5810	5810	0
641	20240522	093700	2662700	5810	5810	5810	5810	0
642	20240522	093600	2662700	5810	5810	5810	5810	0
643	20240522	093500	2662700	5810	5810	5810	5810	0
644	20240522	093400	2662700	5810	5810	5810	5810	7
645	20240522	093300	2622030	5810	5810	5810	5810	0
646	20240522	093200	2622030	5810	5810	5810	5810	0
647	20240522	093100	2622030	5810	5810	5810	5810	0
648	20240522	093000	2622030	5810	5810	5810	5810	0
649	20240522	092900	2622030	5810	5810	5810	5810	4
650	20240522	092800	2598790	5810	5810	5810	5810	176
651	20240522	092700	1576230	5790	5790	5790	5790	0
652	20240522	092600	1576230	5790	5790	5790	5790	0
653	20240522	092500	1576230	5790	5790	5790	5790	0
654	20240522	092400	1576230	5790	5790	5790	5790	0
655	20240522	092300	1576230	5790	5790	5790	5790	0
656	20240522	092200	1576230	5790	5790	5790	5790	0
657	20240522	092100	1576230	5790	5790	5790	5790	0
658	20240522	092000	1576230	5790	5790	5790	5790	0
659	20240522	091900	1576230	5790	5790	5790	5790	0
660	20240522	091800	1576230	5790	5790	5790	5790	0
661	20240522	091700	1576230	5790	5790	5790	5790	0
662	20240522	091600	1576230	5790	5790	5790	5790	0
663	20240522	091500	1576230	5790	5790	5790	5790	0
664	20240522	091400	1576230	5790	5790	5790	5790	0
665	20240522	091300	1576230	5790	5810	5810	5790	230
666	20240522	091200	244480	5820	5820	5820	5820	0
667	20240522	091100	244480	5820	5820	5820	5820	0
668	20240522	091000	244480	5820	5820	5820	5820	0
669	20240522	090900	244480	5820	5820	5820	5820	0
670	20240522	090800	244480	5820	5820	5820	5820	37
671	20240522	090700	29140	5820	5820	5820	5820	0
672	20240522	090600	29140	5820	5820	5820	5820	0
673	20240522	090500	29140	5820	5820	5820	5820	1
674	20240522	090400	23320	5830	5830	5830	5830	2
675	20240522	090300	11660	5830	5830	5830	5830	0
676	20240522	090200	11660	5830	5830	5830	5830	0
677	20240522	090100	11660	5830	5830	5830	5830	1
678	20240522	090000	5830	5830	5830	5830	5830	1