KissMeData/004650/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	184300	66753150	9180	9180	9180	9180	74
3	20240529	184200	66753150	9180	9180	9180	9180	0
4	20240529	184100	66753150	9180	9180	9180	9180	0
5	20240529	184000	66753150	9180	9180	9180	9180	0
6	20240529	183900	66753150	9180	9180	9180	9180	0
7	20240529	183800	66753150	9180	9180	9180	9180	0
8	20240529	183700	66753150	9180	9180	9180	9180	0
9	20240529	183600	66753150	9180	9180	9180	9180	0
10	20240529	183500	66753150	9180	9180	9180	9180	0
11	20240529	183400	66753150	9180	9180	9180	9180	0
12	20240529	183300	66753150	9180	9180	9180	9180	0
13	20240529	183200	66753150	9180	9180	9180	9180	0
14	20240529	183100	66753150	9180	9180	9180	9180	0
15	20240529	183000	66753150	9180	9180	9180	9180	0
16	20240529	182900	66753150	9180	9180	9180	9180	0
17	20240529	182800	66753150	9180	9180	9180	9180	0
18	20240529	182700	66753150	9180	9180	9180	9180	0
19	20240529	182600	66753150	9180	9180	9180	9180	0
20	20240529	182500	66753150	9180	9180	9180	9180	0
21	20240529	182400	66753150	9180	9180	9180	9180	0
22	20240529	182300	66753150	9180	9180	9180	9180	0
23	20240529	182200	66753150	9180	9180	9180	9180	0
24	20240529	182100	66753150	9180	9180	9180	9180	0
25	20240529	182000	66753150	9180	9180	9180	9180	0
26	20240529	181900	66753150	9180	9180	9180	9180	0
27	20240529	181800	66753150	9180	9180	9180	9180	0
28	20240529	181700	66753150	9180	9180	9180	9180	0
29	20240529	181600	66753150	9180	9180	9180	9180	0
30	20240529	181500	66753150	9180	9180	9180	9180	0
31	20240529	181400	66753150	9180	9180	9180	9180	0
32	20240529	181300	66753150	9180	9180	9180	9180	74
33	20240529	181200	66753150	9180	9180	9180	9180	0
34	20240529	181100	66753150	9180	9180	9180	9180	0
35	20240529	181000	66753150	9180	9180	9180	9180	0
36	20240529	180900	66753150	9180	9180	9180	9180	0
37	20240529	180800	66753150	9180	9180	9180	9180	0
38	20240529	180700	66753150	9180	9180	9180	9180	0
39	20240529	180600	66753150	9180	9180	9180	9180	0
40	20240529	180500	66753150	9180	9180	9180	9180	0
41	20240529	180400	66753150	9180	9180	9180	9180	0
42	20240529	180300	66753150	9180	9180	9180	9180	0
43	20240529	180200	66753150	9180	9180	9180	9180	0
44	20240529	180100	66753150	9180	9180	9180	9180	0
45	20240529	180000	66753150	9180	9180	9180	9180	0
46	20240529	175900	66753150	9180	9180	9180	9180	0
47	20240529	175800	66753150	9180	9180	9180	9180	0
48	20240529	175700	66753150	9180	9180	9180	9180	0
49	20240529	175600	66753150	9180	9180	9180	9180	0
50	20240529	175500	66753150	9180	9180	9180	9180	0
51	20240529	175400	66753150	9180	9180	9180	9180	0
52	20240529	175300	66753150	9180	9180	9180	9180	0
53	20240529	175200	66753150	9180	9180	9180	9180	0
54	20240529	175100	66753150	9180	9180	9180	9180	0
55	20240529	175000	66753150	9180	9180	9180	9180	0
56	20240529	174900	66753150	9180	9180	9180	9180	0
57	20240529	174800	66753150	9180	9180	9180	9180	0
58	20240529	174700	66753150	9180	9180	9180	9180	0
59	20240529	174600	66753150	9180	9180	9180	9180	0
60	20240529	174500	66753150	9180	9180	9180	9180	0
61	20240529	174400	66753150	9180	9180	9180	9180	0
62	20240529	174300	66753150	9180	9180	9180	9180	74
63	20240529	174200	66753150	9180	9180	9180	9180	0
64	20240529	174100	66753150	9180	9180	9180	9180	0
65	20240529	174000	66753150	9180	9180	9180	9180	0
66	20240529	173900	66753150	9180	9180	9180	9180	0
67	20240529	173800	66753150	9180	9180	9180	9180	0
68	20240529	173700	66753150	9180	9180	9180	9180	0
69	20240529	173600	66753150	9180	9180	9180	9180	0
70	20240529	173500	66753150	9180	9180	9180	9180	0
71	20240529	173400	66753150	9180	9180	9180	9180	0
72	20240529	173300	66753150	9180	9180	9180	9180	0
73	20240529	173200	66753150	9180	9180	9180	9180	0
74	20240529	173100	66753150	9180	9180	9180	9180	0
75	20240529	173000	66753150	9180	9180	9180	9180	0
76	20240529	172900	66753150	9180	9180	9180	9180	0
77	20240529	172800	66753150	9180	9180	9180	9180	0
78	20240529	172700	66753150	9180	9180	9180	9180	0
79	20240529	172600	66753150	9180	9180	9180	9180	0
80	20240529	172500	66753150	9180	9180	9180	9180	0
81	20240529	172400	66753150	9180	9180	9180	9180	0
82	20240529	172300	66753150	9180	9180	9180	9180	0
83	20240529	172200	66753150	9180	9180	9180	9180	0
84	20240529	172100	66753150	9180	9180	9180	9180	0
85	20240529	172000	66753150	9180	9180	9180	9180	0
86	20240529	171900	66753150	9180	9180	9180	9180	0
87	20240529	171800	66753150	9180	9180	9180	9180	0
88	20240529	171700	66753150	9180	9180	9180	9180	0
89	20240529	171600	66753150	9180	9180	9180	9180	0
90	20240529	171500	66753150	9180	9180	9180	9180	0
91	20240529	171400	66753150	9180	9180	9180	9180	0
92	20240529	171300	66753150	9180	9180	9180	9180	74
93	20240529	171200	66753150	9180	9180	9180	9180	0
94	20240529	171100	66753150	9180	9180	9180	9180	0
95	20240529	171000	66753150	9180	9180	9180	9180	0
96	20240529	170900	66753150	9180	9180	9180	9180	0
97	20240529	170800	66753150	9180	9180	9180	9180	0
98	20240529	170700	66753150	9180	9180	9180	9180	0
99	20240529	170600	66753150	9180	9180	9180	9180	0
100	20240529	170500	66753150	9180	9180	9180	9180	0
101	20240529	170400	66753150	9180	9180	9180	9180	0
102	20240529	170300	66753150	9180	9180	9180	9180	0
103	20240529	170200	66753150	9180	9180	9180	9180	0
104	20240529	170100	66753150	9180	9180	9180	9180	0
105	20240529	170000	66753150	9180	9180	9180	9180	0
106	20240529	165900	66753150	9180	9180	9180	9180	0
107	20240529	165800	66753150	9180	9180	9180	9180	0
108	20240529	165700	66753150	9180	9180	9180	9180	0
109	20240529	165600	66753150	9180	9180	9180	9180	0
110	20240529	165500	66753150	9180	9180	9180	9180	0
111	20240529	165400	66753150	9180	9180	9180	9180	0
112	20240529	165300	66753150	9180	9180	9180	9180	0
113	20240529	165200	66753150	9180	9180	9180	9180	0
114	20240529	165100	66753150	9180	9180	9180	9180	0
115	20240529	165000	66753150	9180	9180	9180	9180	0
116	20240529	164900	66753150	9180	9180	9180	9180	0
117	20240529	164800	66753150	9180	9180	9180	9180	0
118	20240529	164700	66753150	9180	9180	9180	9180	0
119	20240529	164600	66753150	9180	9180	9180	9180	0
120	20240529	164500	66753150	9180	9180	9180	9180	0
121	20240529	164400	66753150	9180	9180	9180	9180	0
122	20240529	164300	66753150	9180	9180	9180	9180	74
123	20240529	164200	66753150	9180	9180	9180	9180	0
124	20240529	164100	66753150	9180	9180	9180	9180	0
125	20240529	164000	66753150	9180	9180	9180	9180	0
126	20240529	163900	66753150	9180	9180	9180	9180	0
127	20240529	163800	66753150	9180	9180	9180	9180	0
128	20240529	163700	66753150	9180	9180	9180	9180	0
129	20240529	163600	66753150	9180	9180	9180	9180	0
130	20240529	163500	66753150	9180	9180	9180	9180	0
131	20240529	163400	66753150	9180	9180	9180	9180	0
132	20240529	163300	66753150	9180	9180	9180	9180	0
133	20240529	163200	66753150	9180	9180	9180	9180	0
134	20240529	163100	66753150	9180	9180	9180	9180	0
135	20240529	163000	66753150	9180	9180	9180	9180	0
136	20240529	162900	66753150	9180	9180	9180	9180	0
137	20240529	162800	66753150	9180	9180	9180	9180	0
138	20240529	162700	66753150	9180	9180	9180	9180	0
139	20240529	162600	66753150	9180	9180	9180	9180	0
140	20240529	162500	66753150	9180	9180	9180	9180	0
141	20240529	162400	66753150	9180	9180	9180	9180	0
142	20240529	162300	66753150	9180	9180	9180	9180	0
143	20240529	162200	66753150	9180	9180	9180	9180	0
144	20240529	162100	66753150	9180	9180	9180	9180	0
145	20240529	162000	66753150	9180	9180	9180	9180	0
146	20240529	161900	66753150	9180	9180	9180	9180	0
147	20240529	161800	66753150	9180	9180	9180	9180	0
148	20240529	161700	66753150	9180	9180	9180	9180	0
149	20240529	161600	66753150	9180	9180	9180	9180	0
150	20240529	161500	66753150	9180	9180	9180	9180	0
151	20240529	161400	66753150	9180	9180	9180	9180	0
152	20240529	161300	66753150	9180	9180	9180	9180	74
153	20240529	161200	66753150	9180	9180	9180	9180	0
154	20240529	161100	66753150	9180	9180	9180	9180	0
155	20240529	161000	66753150	9180	9180	9180	9180	0
156	20240529	160900	66753150	9180	9180	9180	9180	0
157	20240529	160800	66753150	9180	9180	9180	9180	0
158	20240529	160700	66753150	9180	9180	9180	9180	0
159	20240529	160600	66753150	9180	9180	9180	9180	0
160	20240529	160500	66753150	9180	9180	9180	9180	0
161	20240529	160400	66753150	9180	9180	9180	9180	0
162	20240529	160300	66753150	9180	9180	9180	9180	0
163	20240529	160200	66753150	9180	9180	9180	9180	0
164	20240529	160100	66753150	9180	9180	9180	9180	0
165	20240529	160000	66753150	9180	9180	9180	9180	0
166	20240529	155900	66753150	9180	9180	9180	9180	0
167	20240529	155800	66753150	9180	9180	9180	9180	0
168	20240529	155700	66753150	9180	9180	9180	9180	0
169	20240529	155600	66753150	9180	9180	9180	9180	0
170	20240529	155500	66753150	9180	9180	9180	9180	0
171	20240529	155400	66753150	9180	9180	9180	9180	0
172	20240529	155300	66753150	9180	9180	9180	9180	0
173	20240529	155200	66753150	9180	9180	9180	9180	0
174	20240529	155100	66753150	9180	9180	9180	9180	0
175	20240529	155000	66753150	9180	9180	9180	9180	0
176	20240529	154900	66753150	9180	9180	9180	9180	0
177	20240529	154800	66753150	9180	9180	9180	9180	0
178	20240529	154700	66753150	9180	9180	9180	9180	0
179	20240529	154600	66753150	9180	9180	9180	9180	0
180	20240529	154500	66753150	9180	9180	9180	9180	0
181	20240529	154400	66753150	9180	9180	9180	9180	0
182	20240529	154300	66753150	9180	9180	9180	9180	74
183	20240529	154200	66753150	9180	9180	9180	9180	0
184	20240529	154100	66753150	9180	9180	9180	9180	0
185	20240529	154000	66753150	9180	9180	9180	9180	0
186	20240529	153900	66753150	9180	9180	9180	9180	0
187	20240529	153800	66753150	9180	9180	9180	9180	0
188	20240529	153700	66753150	9180	9180	9180	9180	0
189	20240529	153600	66753150	9180	9180	9180	9180	0
190	20240529	153500	66753150	9180	9180	9180	9180	0
191	20240529	153400	66753150	9180	9180	9180	9180	0
192	20240529	153300	66753150	9180	9180	9180	9180	0
193	20240529	153200	66753150	9180	9180	9180	9180	0
194	20240529	153100	66753150	9180	9180	9180	9180	0
195	20240529	153000	66753150	9180	9180	9180	9180	74
196	20240529	152900	66073830	9200	9200	9200	9200	0
197	20240529	152800	66073830	9200	9200	9200	9200	0
198	20240529	152700	66073830	9200	9200	9200	9200	0
199	20240529	152600	66073830	9200	9200	9200	9200	0
200	20240529	152500	66073830	9200	9200	9200	9200	0
201	20240529	152400	66073830	9200	9200	9200	9200	0
202	20240529	152300	66073830	9200	9200	9200	9200	0
203	20240529	152200	66073830	9200	9200	9200	9200	0
204	20240529	152100	66073830	9200	9200	9200	9200	0
205	20240529	152000	66073830	9200	9200	9200	9200	0
206	20240529	151900	66073830	9200	9190	9200	9190	18
207	20240529	151800	65908330	9190	9190	9190	9190	9
208	20240529	151700	65825620	9180	9180	9180	9180	0
209	20240529	151600	65825620	9180	9180	9180	9180	0
210	20240529	151500	65825620	9180	9180	9180	9180	0
211	20240529	151400	65825620	9180	9180	9180	9180	0
212	20240529	151300	65825620	9180	9180	9180	9180	9
213	20240529	151200	65743000	9180	9180	9180	9180	1
214	20240529	151100	65733820	9180	9180	9180	9180	1
215	20240529	151000	65724640	9190	9190	9190	9190	0
216	20240529	150900	65724640	9190	9190	9190	9190	0
217	20240529	150800	65724640	9190	9190	9190	9190	5
218	20240529	150700	65678690	9160	9160	9160	9160	0
219	20240529	150600	65678690	9160	9160	9160	9160	0
220	20240529	150500	65678690	9160	9160	9160	9160	0
221	20240529	150400	65678690	9160	9160	9160	9160	0
222	20240529	150300	65678690	9160	9160	9160	9160	0
223	20240529	150200	65678690	9160	9170	9170	9160	643
224	20240529	150100	59788440	9210	9210	9210	9210	0
225	20240529	150000	59788440	9210	9210	9210	9210	9
226	20240529	145900	59705550	9170	9170	9170	9170	4
227	20240529	145800	59668870	9180	9180	9180	9180	38
228	20240529	145700	59320030	9160	9170	9170	9160	12
229	20240529	145600	59210000	9170	9170	9170	9170	189
230	20240529	145500	57476870	9170	9200	9200	9170	658
231	20240529	145400	51438050	9220	9220	9220	9220	0
232	20240529	145300	51438050	9220	9220	9220	9220	1
233	20240529	145200	51428830	9200	9200	9200	9200	0
234	20240529	145100	51428830	9200	9200	9200	9200	0
235	20240529	145000	51428830	9200	9200	9200	9200	1
236	20240529	144900	51419630	9200	9200	9200	9200	1
237	20240529	144800	51410430	9220	9210	9220	9210	19
238	20240529	144700	51235280	9210	9210	9210	9210	0
239	20240529	144600	51235280	9210	9210	9210	9210	0
240	20240529	144500	51235280	9210	9210	9210	9210	0
241	20240529	144400	51235280	9210	9210	9210	9210	0
242	20240529	144300	51235280	9210	9210	9210	9210	0
243	20240529	144200	51235280	9210	9210	9210	9210	0
244	20240529	144100	51235280	9210	9210	9210	9210	0
245	20240529	144000	51235280	9210	9210	9210	9210	0
246	20240529	143900	51235280	9210	9210	9210	9210	0
247	20240529	143800	51235280	9210	9210	9210	9210	55
248	20240529	143700	50728730	9210	9210	9210	9210	0
249	20240529	143600	50728730	9210	9210	9210	9210	0
250	20240529	143500	50728730	9210	9210	9210	9210	1
251	20240529	143400	50719520	9200	9200	9200	9200	0
252	20240529	143300	50719520	9200	9200	9200	9200	0
253	20240529	143200	50719520	9200	9200	9200	9200	2
254	20240529	143100	50701120	9210	9210	9210	9210	0
255	20240529	143000	50701120	9210	9210	9210	9210	0
256	20240529	142900	50701120	9210	9210	9210	9210	0
257	20240529	142800	50701120	9210	9210	9210	9210	0
258	20240529	142700	50701120	9210	9210	9210	9210	10
259	20240529	142600	50609020	9230	9230	9230	9230	0
260	20240529	142500	50609020	9230	9230	9230	9230	0
261	20240529	142400	50609020	9230	9230	9230	9230	0
262	20240529	142300	50609020	9230	9230	9230	9230	0
263	20240529	142200	50609020	9230	9230	9230	9230	0
264	20240529	142100	50609020	9230	9230	9230	9230	2
265	20240529	142000	50590560	9210	9210	9210	9210	0
266	20240529	141900	50590560	9210	9210	9210	9210	0
267	20240529	141800	50590560	9210	9210	9210	9210	0
268	20240529	141700	50590560	9210	9210	9210	9210	65
269	20240529	141600	49991910	9210	9210	9210	9210	0
270	20240529	141500	49991910	9210	9210	9210	9210	0
271	20240529	141400	49991910	9210	9210	9210	9210	0
272	20240529	141300	49991910	9210	9210	9210	9210	0
273	20240529	141200	49991910	9210	9210	9210	9210	0
274	20240529	141100	49991910	9210	9210	9210	9210	0
275	20240529	141000	49991910	9210	9210	9210	9210	0
276	20240529	140900	49991910	9210	9210	9210	9210	0
277	20240529	140800	49991910	9210	9210	9210	9210	0
278	20240529	140700	49991910	9210	9210	9210	9210	1
279	20240529	140600	49982700	9240	9240	9240	9240	0
280	20240529	140500	49982700	9240	9240	9240	9240	0
281	20240529	140400	49982700	9240	9240	9240	9240	0
282	20240529	140300	49982700	9240	9240	9240	9240	0
283	20240529	140200	49982700	9240	9240	9240	9240	0
284	20240529	140100	49982700	9240	9240	9240	9240	0
285	20240529	140000	49982700	9240	9240	9240	9240	0
286	20240529	135900	49982700	9240	9240	9240	9240	3
287	20240529	135800	49954980	9200	9200	9200	9200	0
288	20240529	135700	49954980	9200	9200	9200	9200	0
289	20240529	135600	49954980	9200	9200	9200	9200	0
290	20240529	135500	49954980	9200	9200	9200	9200	0
291	20240529	135400	49954980	9200	9200	9200	9200	0
292	20240529	135300	49954980	9200	9200	9200	9200	0
293	20240529	135200	49954980	9200	9200	9200	9200	1
294	20240529	135100	49945780	9200	9200	9200	9200	0
295	20240529	135000	49945780	9200	9200	9200	9200	0
296	20240529	134900	49945780	9200	9200	9200	9200	0
297	20240529	134800	49945780	9200	9200	9200	9200	0
298	20240529	134700	49945780	9200	9200	9200	9200	0
299	20240529	134600	49945780	9200	9200	9200	9200	78
300	20240529	134500	49228180	9200	9200	9200	9200	0
301	20240529	134400	49228180	9200	9200	9200	9200	0
302	20240529	134300	49228180	9200	9200	9200	9200	0
303	20240529	134200	49228180	9200	9200	9200	9200	0
304	20240529	134100	49228180	9200	9200	9200	9200	0
305	20240529	134000	49228180	9200	9200	9200	9200	0
306	20240529	133900	49228180	9200	9200	9200	9200	0
307	20240529	133800	49228180	9200	9200	9200	9200	0
308	20240529	133700	49228180	9200	9200	9200	9200	0
309	20240529	133600	49228180	9200	9200	9200	9200	242
310	20240529	133500	47001780	9200	9200	9200	9200	1
311	20240529	133400	46992580	9200	9200	9200	9200	1
312	20240529	133300	46983380	9200	9200	9200	9200	0
313	20240529	133200	46983380	9200	9200	9200	9200	100
314	20240529	133100	46063380	9200	9200	9200	9200	100
315	20240529	133000	45143380	9200	9200	9200	9200	0
316	20240529	132900	45143380	9200	9200	9200	9200	0
317	20240529	132800	45143380	9200	9200	9200	9200	0
318	20240529	132700	45143380	9200	9200	9200	9200	28
319	20240529	132600	44885780	9210	9210	9210	9210	0
320	20240529	132500	44885780	9210	9210	9210	9210	0
321	20240529	132400	44885780	9210	9210	9210	9210	0
322	20240529	132300	44885780	9210	9210	9210	9210	0
323	20240529	132200	44885780	9210	9210	9210	9210	0
324	20240529	132100	44885780	9210	9210	9210	9210	0
325	20240529	132000	44885780	9210	9210	9210	9210	0
326	20240529	131900	44885780	9210	9210	9210	9210	0
327	20240529	131800	44885780	9210	9210	9210	9210	0
328	20240529	131700	44885780	9210	9210	9210	9210	10
329	20240529	131600	44793680	9200	9200	9200	9200	0
330	20240529	131500	44793680	9200	9200	9200	9200	0
331	20240529	131400	44793680	9200	9200	9200	9200	0
332	20240529	131300	44793680	9200	9200	9200	9200	0
333	20240529	131200	44793680	9200	9200	9200	9200	0
334	20240529	131100	44793680	9200	9200	9200	9200	0
335	20240529	131000	44793680	9200	9200	9200	9200	0
336	20240529	130900	44793680	9200	9200	9200	9200	0
337	20240529	130800	44793680	9200	9200	9200	9200	11
338	20240529	130700	44692480	9200	9200	9200	9200	0
339	20240529	130600	44692480	9200	9200	9200	9200	0
340	20240529	130500	44692480	9200	9200	9200	9200	0
341	20240529	130400	44692480	9200	9200	9200	9200	0
342	20240529	130300	44692480	9200	9200	9200	9200	0
343	20240529	130200	44692480	9200	9200	9200	9200	5
344	20240529	130100	44646480	9200	9200	9200	9200	0
345	20240529	130000	44646480	9200	9200	9200	9200	0
346	20240529	125900	44646480	9200	9200	9200	9200	0
347	20240529	125800	44646480	9200	9200	9200	9200	0
348	20240529	125700	44646480	9200	9200	9200	9200	0
349	20240529	125600	44646480	9200	9200	9200	9200	34
350	20240529	125500	44333680	9200	9200	9200	9200	0
351	20240529	125400	44333680	9200	9200	9200	9200	0
352	20240529	125300	44333680	9200	9200	9200	9200	0
353	20240529	125200	44333680	9200	9200	9200	9200	0
354	20240529	125100	44333680	9200	9200	9200	9200	0
355	20240529	125000	44333680	9200	9200	9200	9200	0
356	20240529	124900	44333680	9200	9200	9200	9200	0
357	20240529	124800	44333680	9200	9200	9200	9200	0
358	20240529	124700	44333680	9200	9200	9200	9200	0
359	20240529	124600	44333680	9200	9200	9200	9200	0
360	20240529	124500	44333680	9200	9200	9200	9200	0
361	20240529	124400	44333680	9200	9200	9200	9200	0
362	20240529	124300	44333680	9200	9200	9200	9200	0
363	20240529	124200	44333680	9200	9200	9200	9200	0
364	20240529	124100	44333680	9200	9200	9200	9200	0
365	20240529	124000	44333680	9200	9200	9200	9200	0
366	20240529	123900	44333680	9200	9200	9200	9200	0
367	20240529	123800	44333680	9200	9200	9200	9200	0
368	20240529	123700	44333680	9200	9200	9200	9200	0
369	20240529	123600	44333680	9200	9200	9200	9200	0
370	20240529	123500	44333680	9200	9200	9200	9200	0
371	20240529	123400	44333680	9200	9200	9200	9200	62
372	20240529	123300	43763280	9210	9210	9210	9210	0
373	20240529	123200	43763280	9210	9230	9230	9210	58
374	20240529	123100	43228930	9240	9240	9240	9240	0
375	20240529	123000	43228930	9240	9240	9240	9240	0
376	20240529	122900	43228930	9240	9240	9240	9240	0
377	20240529	122800	43228930	9240	9240	9240	9240	0
378	20240529	122700	43228930	9240	9240	9240	9240	0
379	20240529	122600	43228930	9240	9240	9240	9240	0
380	20240529	122500	43228930	9240	9240	9240	9240	0
381	20240529	122400	43228930	9240	9240	9240	9240	0
382	20240529	122300	43228930	9240	9240	9240	9240	0
383	20240529	122200	43228930	9240	9240	9240	9240	0
384	20240529	122100	43228930	9240	9240	9240	9240	0
385	20240529	122000	43228930	9240	9240	9240	9240	0
386	20240529	121900	43228930	9240	9240	9240	9240	0
387	20240529	121800	43228930	9240	9240	9240	9240	0
388	20240529	121700	43228930	9240	9240	9240	9240	0
389	20240529	121600	43228930	9240	9240	9240	9240	0
390	20240529	121500	43228930	9240	9240	9240	9240	0
391	20240529	121400	43228930	9240	9240	9240	9240	0
392	20240529	121300	43228930	9240	9240	9240	9240	0
393	20240529	121200	43228930	9240	9240	9240	9240	0
394	20240529	121100	43228930	9240	9240	9240	9240	0
395	20240529	121000	43228930	9240	9240	9240	9240	0
396	20240529	120900	43228930	9240	9240	9240	9240	0
397	20240529	120800	43228930	9240	9240	9240	9240	0
398	20240529	120700	43228930	9240	9240	9240	9240	0
399	20240529	120600	43228930	9240	9240	9240	9240	0
400	20240529	120500	43228930	9240	9240	9240	9240	0
401	20240529	120400	43228930	9240	9240	9240	9240	1
402	20240529	120300	43219690	9250	9250	9250	9250	0
403	20240529	120200	43219690	9250	9250	9250	9250	0
404	20240529	120100	43219690	9250	9250	9250	9250	0
405	20240529	120000	43219690	9250	9250	9250	9250	0
406	20240529	115900	43219690	9250	9250	9250	9250	0
407	20240529	115800	43219690	9250	9250	9250	9250	0
408	20240529	115700	43219690	9250	9250	9250	9250	0
409	20240529	115600	43219690	9250	9250	9250	9250	0
410	20240529	115500	43219690	9250	9250	9250	9250	0
411	20240529	115400	43219690	9250	9250	9250	9250	0
412	20240529	115300	43219690	9250	9250	9250	9250	0
413	20240529	115200	43219690	9250	9250	9250	9250	0
414	20240529	115100	43219690	9250	9250	9250	9250	0
415	20240529	115000	43219690	9250	9250	9250	9250	0
416	20240529	114900	43219690	9250	9250	9250	9250	0
417	20240529	114800	43219690	9250	9250	9250	9250	0
418	20240529	114700	43219690	9250	9250	9250	9250	0
419	20240529	114600	43219690	9250	9250	9250	9250	0
420	20240529	114500	43219690	9250	9250	9250	9250	0
421	20240529	114400	43219690	9250	9250	9250	9250	0
422	20240529	114300	43219690	9250	9250	9250	9250	0
423	20240529	114200	43219690	9250	9250	9250	9250	0
424	20240529	114100	43219690	9250	9250	9250	9250	0
425	20240529	114000	43219690	9250	9250	9250	9250	0
426	20240529	113900	43219690	9250	9250	9250	9250	0
427	20240529	113800	43219690	9250	9250	9250	9250	0
428	20240529	113700	43219690	9250	9250	9250	9250	0
429	20240529	113600	43219690	9250	9250	9250	9250	0
430	20240529	113500	43219690	9250	9250	9250	9250	0
431	20240529	113400	43219690	9250	9250	9250	9250	0
432	20240529	113300	43219690	9250	9250	9250	9250	0
433	20240529	113200	43219690	9250	9250	9250	9250	0
434	20240529	113100	43219690	9250	9250	9250	9250	0
435	20240529	113000	43219690	9250	9250	9250	9250	0
436	20240529	112900	43219690	9250	9250	9250	9250	0
437	20240529	112800	43219690	9250	9250	9250	9250	0
438	20240529	112700	43219690	9250	9250	9250	9250	0
439	20240529	112600	43219690	9250	9250	9250	9250	0
440	20240529	112500	43219690	9250	9250	9250	9250	0
441	20240529	112400	43219690	9250	9250	9250	9250	0
442	20240529	112300	43219690	9250	9250	9250	9250	50
443	20240529	112200	42757190	9250	9250	9250	9250	0
444	20240529	112100	42757190	9250	9250	9250	9250	0
445	20240529	112000	42757190	9250	9250	9250	9250	0
446	20240529	111900	42757190	9250	9250	9250	9250	0
447	20240529	111800	42757190	9250	9250	9250	9250	0
448	20240529	111700	42757190	9250	9250	9250	9250	0
449	20240529	111600	42757190	9250	9250	9250	9250	0
450	20240529	111500	42757190	9250	9250	9250	9250	1
451	20240529	111400	42747940	9210	9210	9210	9210	0
452	20240529	111300	42747940	9210	9210	9210	9210	0
453	20240529	111200	42747940	9210	9210	9210	9210	0
454	20240529	111100	42747940	9210	9210	9210	9210	0
455	20240529	111000	42747940	9210	9210	9210	9210	0
456	20240529	110900	42747940	9210	9210	9210	9210	0
457	20240529	110800	42747940	9210	9210	9210	9210	0
458	20240529	110700	42747940	9210	9210	9210	9210	0
459	20240529	110600	42747940	9210	9210	9210	9210	0
460	20240529	110500	42747940	9210	9210	9210	9210	0
461	20240529	110400	42747940	9210	9210	9210	9210	0
462	20240529	110300	42747940	9210	9210	9210	9210	0
463	20240529	110200	42747940	9210	9210	9210	9210	0
464	20240529	110100	42747940	9210	9210	9210	9210	87
465	20240529	110000	41946670	9210	9210	9210	9210	0
466	20240529	105900	41946670	9210	9210	9210	9210	0
467	20240529	105800	41946670	9210	9210	9210	9210	0
468	20240529	105700	41946670	9210	9210	9210	9210	0
469	20240529	105600	41946670	9210	9210	9210	9210	0
470	20240529	105500	41946670	9210	9210	9210	9210	0
471	20240529	105400	41946670	9210	9210	9210	9210	0
472	20240529	105300	41946670	9210	9210	9210	9210	20
473	20240529	105200	41762470	9220	9250	9250	9220	21
474	20240529	105100	41568700	9220	9220	9220	9220	0
475	20240529	105000	41568700	9220	9220	9220	9220	0
476	20240529	104900	41568700	9220	9220	9220	9220	0
477	20240529	104800	41568700	9220	9220	9220	9220	0
478	20240529	104700	41568700	9220	9220	9220	9220	0
479	20240529	104600	41568700	9220	9220	9220	9220	0
480	20240529	104500	41568700	9220	9220	9220	9220	0
481	20240529	104400	41568700	9220	9220	9220	9220	0
482	20240529	104300	41568700	9220	9220	9220	9220	0
483	20240529	104200	41568700	9220	9220	9220	9220	0
484	20240529	104100	41568700	9220	9240	9240	9220	60
485	20240529	104000	41015110	9240	9240	9240	9240	36
486	20240529	103900	40682470	9210	9210	9210	9210	0
487	20240529	103800	40682470	9210	9210	9210	9210	0
488	20240529	103700	40682470	9210	9210	9210	9210	0
489	20240529	103600	40682470	9210	9210	9210	9210	0
490	20240529	103500	40682470	9210	9210	9210	9210	0
491	20240529	103400	40682470	9210	9210	9210	9210	0
492	20240529	103300	40682470	9210	9210	9210	9210	0
493	20240529	103200	40682470	9210	9210	9210	9210	0
494	20240529	103100	40682470	9210	9210	9210	9210	60
495	20240529	103000	40129870	9230	9230	9230	9230	0
496	20240529	102900	40129870	9230	9230	9230	9230	0
497	20240529	102800	40129870	9230	9230	9230	9230	99
498	20240529	102700	39216100	9230	9230	9230	9230	0
499	20240529	102600	39216100	9230	9230	9230	9230	1
500	20240529	102500	39206870	9210	9210	9210	9210	0
501	20240529	102400	39206870	9210	9210	9210	9210	0
502	20240529	102300	39206870	9210	9210	9210	9210	0
503	20240529	102200	39206870	9210	9210	9210	9210	0
504	20240529	102100	39206870	9210	9210	9210	9210	0
505	20240529	102000	39206870	9210	9210	9210	9210	0
506	20240529	101900	39206870	9210	9210	9210	9210	0
507	20240529	101800	39206870	9210	9210	9210	9210	0
508	20240529	101700	39206870	9210	9210	9210	9210	0
509	20240529	101600	39206870	9210	9210	9210	9210	0
510	20240529	101500	39206870	9210	9210	9210	9210	0
511	20240529	101400	39206870	9210	9210	9210	9210	5
512	20240529	101300	39160820	9210	9210	9210	9210	0
513	20240529	101200	39160820	9210	9230	9230	9210	1005
514	20240529	101100	29892750	9240	9240	9240	9240	0
515	20240529	101000	29892750	9240	9240	9240	9240	0
516	20240529	100900	29892750	9240	9240	9240	9240	0
517	20240529	100800	29892750	9240	9240	9240	9240	0
518	20240529	100700	29892750	9240	9240	9240	9240	0
519	20240529	100600	29892750	9240	9240	9240	9240	0
520	20240529	100500	29892750	9240	9240	9240	9240	0
521	20240529	100400	29892750	9240	9240	9240	9240	3
522	20240529	100300	29865030	9220	9220	9220	9220	0
523	20240529	100200	29865030	9220	9220	9220	9220	0
524	20240529	100100	29865030	9220	9220	9220	9220	0
525	20240529	100000	29865030	9220	9220	9220	9220	0
526	20240529	095900	29865030	9220	9220	9220	9220	0
527	20240529	095800	29865030	9220	9220	9220	9220	0
528	20240529	095700	29865030	9220	9220	9220	9220	30
529	20240529	095600	29588430	9220	9220	9220	9220	0
530	20240529	095500	29588430	9220	9220	9220	9220	50
531	20240529	095400	29127430	9220	9220	9220	9220	187
532	20240529	095300	27403290	9220	9220	9220	9220	0
533	20240529	095200	27403290	9220	9220	9220	9220	0
534	20240529	095100	27403290	9220	9220	9220	9220	250
535	20240529	095000	25098290	9220	9220	9220	9220	0
536	20240529	094900	25098290	9220	9220	9220	9220	0
537	20240529	094800	25098290	9220	9220	9220	9220	0
538	20240529	094700	25098290	9220	9220	9220	9220	0
539	20240529	094600	25098290	9220	9220	9220	9220	0
540	20240529	094500	25098290	9220	9220	9220	9220	0
541	20240529	094400	25098290	9220	9220	9220	9220	0
542	20240529	094300	25098290	9220	9220	9220	9220	0
543	20240529	094200	25098290	9220	9220	9220	9220	0
544	20240529	094100	25098290	9220	9220	9220	9220	0
545	20240529	094000	25098290	9220	9230	9230	9220	500
546	20240529	093900	20486610	9240	9240	9240	9240	0
547	20240529	093800	20486610	9240	9240	9240	9240	0
548	20240529	093700	20486610	9240	9240	9240	9240	0
549	20240529	093600	20486610	9240	9240	9240	9240	0
550	20240529	093500	20486610	9240	9240	9240	9240	0
551	20240529	093400	20486610	9240	9240	9240	9240	0
552	20240529	093300	20486610	9240	9240	9240	9240	0
553	20240529	093200	20486610	9240	9240	9240	9240	1
554	20240529	093100	20477370	9220	9220	9220	9220	0
555	20240529	093000	20477370	9220	9220	9220	9220	100
556	20240529	092900	19555370	9220	9220	9220	9220	0
557	20240529	092800	19555370	9220	9220	9220	9220	0
558	20240529	092700	19555370	9220	9220	9220	9220	0
559	20240529	092600	19555370	9220	9220	9220	9220	0
560	20240529	092500	19555370	9220	9220	9220	9220	0
561	20240529	092400	19555370	9220	9220	9220	9220	6
562	20240529	092300	19500050	9230	9230	9230	9230	0
563	20240529	092200	19500050	9230	9230	9230	9230	4
564	20240529	092100	19463130	9230	9230	9230	9230	0
565	20240529	092000	19463130	9230	9230	9230	9230	6
566	20240529	091900	19407750	9200	9200	9200	9200	0
567	20240529	091800	19407750	9200	9200	9200	9200	0
568	20240529	091700	19407750	9200	9200	9200	9200	0
569	20240529	091600	19407750	9200	9200	9200	9200	0
570	20240529	091500	19407750	9200	9200	9200	9200	0
571	20240529	091400	19407750	9200	9250	9250	9200	1000
572	20240529	091300	10196640	9260	9260	9260	9260	0
573	20240529	091200	10196640	9260	9260	9260	9260	0
574	20240529	091100	10196640	9260	9260	9260	9260	0
575	20240529	091000	10196640	9260	9260	9260	9260	1
576	20240529	090900	10187380	9250	9250	9250	9250	0
577	20240529	090800	10187380	9250	9250	9250	9250	0
578	20240529	090700	10187380	9250	9250	9250	9250	0
579	20240529	090600	10187380	9250	9250	9250	9250	0
580	20240529	090500	10187380	9250	9250	9250	9250	21
581	20240529	090400	9993130	9200	9300	9300	9200	1010
582	20240529	090300	678900	9300	9300	9300	9300	38
583	20240529	090200	325500	9300	9300	9300	9300	0
584	20240529	090100	325500	9300	9300	9300	9300	0
585	20240529	090000	325500	9300	9300	9300	9300	35