KissMeData/002990/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	183800	67489515	4130	4130	4130	4130	121
3	20240523	183700	67489515	4130	4130	4130	4130	0
4	20240523	183600	67489515	4130	4130	4130	4130	0
5	20240523	183500	67489515	4130	4130	4130	4130	0
6	20240523	183400	67489515	4130	4130	4130	4130	0
7	20240523	183300	67489515	4130	4130	4130	4130	0
8	20240523	183200	67489515	4130	4130	4130	4130	0
9	20240523	183100	67489515	4130	4130	4130	4130	0
10	20240523	183000	67489515	4130	4130	4130	4130	0
11	20240523	182900	67489515	4130	4130	4130	4130	0
12	20240523	182800	67489515	4130	4130	4130	4130	0
13	20240523	182700	67489515	4130	4130	4130	4130	0
14	20240523	182600	67489515	4130	4130	4130	4130	0
15	20240523	182500	67489515	4130	4130	4130	4130	0
16	20240523	182400	67489515	4130	4130	4130	4130	0
17	20240523	182300	67489515	4130	4130	4130	4130	0
18	20240523	182200	67489515	4130	4130	4130	4130	0
19	20240523	182100	67489515	4130	4130	4130	4130	0
20	20240523	182000	67489515	4130	4130	4130	4130	0
21	20240523	181900	67489515	4130	4130	4130	4130	0
22	20240523	181800	67489515	4130	4130	4130	4130	0
23	20240523	181700	67489515	4130	4130	4130	4130	0
24	20240523	181600	67489515	4130	4130	4130	4130	0
25	20240523	181500	67489515	4130	4130	4130	4130	0
26	20240523	181400	67489515	4130	4130	4130	4130	0
27	20240523	181300	67489515	4130	4130	4130	4130	0
28	20240523	181200	67489515	4130	4130	4130	4130	0
29	20240523	181100	67489515	4130	4130	4130	4130	0
30	20240523	181000	67489515	4130	4130	4130	4130	0
31	20240523	180900	67489515	4130	4130	4130	4130	0
32	20240523	180800	67489515	4130	4130	4130	4130	121
33	20240523	180700	67489515	4130	4130	4130	4130	0
34	20240523	180600	67489515	4130	4130	4130	4130	0
35	20240523	180500	67489515	4130	4130	4130	4130	0
36	20240523	180400	67489515	4130	4130	4130	4130	0
37	20240523	180300	67489515	4130	4130	4130	4130	0
38	20240523	180200	67489515	4130	4130	4130	4130	0
39	20240523	180100	67489515	4130	4130	4130	4130	0
40	20240523	180000	67489515	4130	4130	4130	4130	0
41	20240523	175900	67489515	4130	4130	4130	4130	0
42	20240523	175800	67489515	4130	4130	4130	4130	0
43	20240523	175700	67489515	4130	4130	4130	4130	0
44	20240523	175600	67489515	4130	4130	4130	4130	0
45	20240523	175500	67489515	4130	4130	4130	4130	0
46	20240523	175400	67489515	4130	4130	4130	4130	0
47	20240523	175300	67489515	4130	4130	4130	4130	0
48	20240523	175200	67489515	4130	4130	4130	4130	0
49	20240523	175100	67489515	4130	4130	4130	4130	0
50	20240523	175000	67489515	4130	4130	4130	4130	0
51	20240523	174900	67489515	4130	4130	4130	4130	0
52	20240523	174800	67489515	4130	4130	4130	4130	0
53	20240523	174700	67489515	4130	4130	4130	4130	0
54	20240523	174600	67489515	4130	4130	4130	4130	0
55	20240523	174500	67489515	4130	4130	4130	4130	0
56	20240523	174400	67489515	4130	4130	4130	4130	0
57	20240523	174300	67489515	4130	4130	4130	4130	0
58	20240523	174200	67489515	4130	4130	4130	4130	0
59	20240523	174100	67489515	4130	4130	4130	4130	0
60	20240523	174000	67489515	4130	4130	4130	4130	0
61	20240523	173900	67489515	4130	4130	4130	4130	0
62	20240523	173800	67489515	4130	4130	4130	4130	121
63	20240523	173700	67489515	4130	4130	4130	4130	0
64	20240523	173600	67489515	4130	4130	4130	4130	0
65	20240523	173500	67489515	4130	4130	4130	4130	0
66	20240523	173400	67489515	4130	4130	4130	4130	0
67	20240523	173300	67489515	4130	4130	4130	4130	0
68	20240523	173200	67489515	4130	4130	4130	4130	0
69	20240523	173100	67489515	4130	4130	4130	4130	0
70	20240523	173000	67489515	4130	4130	4130	4130	0
71	20240523	172900	67489515	4130	4130	4130	4130	0
72	20240523	172800	67489515	4130	4130	4130	4130	0
73	20240523	172700	67489515	4130	4130	4130	4130	0
74	20240523	172600	67489515	4130	4130	4130	4130	0
75	20240523	172500	67489515	4130	4130	4130	4130	0
76	20240523	172400	67489515	4130	4130	4130	4130	0
77	20240523	172300	67489515	4130	4130	4130	4130	0
78	20240523	172200	67489515	4130	4130	4130	4130	0
79	20240523	172100	67489515	4130	4130	4130	4130	0
80	20240523	172000	67489515	4130	4130	4130	4130	0
81	20240523	171900	67489515	4130	4130	4130	4130	0
82	20240523	171800	67489515	4130	4130	4130	4130	0
83	20240523	171700	67489515	4130	4130	4130	4130	0
84	20240523	171600	67489515	4130	4130	4130	4130	0
85	20240523	171500	67489515	4130	4130	4130	4130	0
86	20240523	171400	67489515	4130	4130	4130	4130	0
87	20240523	171300	67489515	4130	4130	4130	4130	0
88	20240523	171200	67489515	4130	4130	4130	4130	0
89	20240523	171100	67489515	4130	4130	4130	4130	0
90	20240523	171000	67489515	4130	4130	4130	4130	0
91	20240523	170900	67489515	4130	4130	4130	4130	0
92	20240523	170800	67489515	4130	4130	4130	4130	121
93	20240523	170700	67489515	4130	4130	4130	4130	0
94	20240523	170600	67489515	4130	4130	4130	4130	0
95	20240523	170500	67489515	4130	4130	4130	4130	0
96	20240523	170400	67489515	4130	4130	4130	4130	0
97	20240523	170300	67489515	4130	4130	4130	4130	0
98	20240523	170200	67489515	4130	4130	4130	4130	0
99	20240523	170100	67489515	4130	4130	4130	4130	0
100	20240523	170000	67489515	4130	4130	4130	4130	0
101	20240523	165900	67489515	4130	4130	4130	4130	0
102	20240523	165800	67489515	4130	4130	4130	4130	0
103	20240523	165700	67489515	4130	4130	4130	4130	0
104	20240523	165600	67489515	4130	4130	4130	4130	0
105	20240523	165500	67489515	4130	4130	4130	4130	0
106	20240523	165400	67489515	4130	4130	4130	4130	0
107	20240523	165300	67489515	4130	4130	4130	4130	0
108	20240523	165200	67489515	4130	4130	4130	4130	0
109	20240523	165100	67489515	4130	4130	4130	4130	0
110	20240523	165000	67489515	4130	4130	4130	4130	0
111	20240523	164900	67489515	4130	4130	4130	4130	0
112	20240523	164800	67489515	4130	4130	4130	4130	0
113	20240523	164700	67489515	4130	4130	4130	4130	0
114	20240523	164600	67489515	4130	4130	4130	4130	0
115	20240523	164500	67489515	4130	4130	4130	4130	0
116	20240523	164400	67489515	4130	4130	4130	4130	0
117	20240523	164300	67489515	4130	4130	4130	4130	0
118	20240523	164200	67489515	4130	4130	4130	4130	0
119	20240523	164100	67489515	4130	4130	4130	4130	0
120	20240523	164000	67489515	4130	4130	4130	4130	0
121	20240523	163900	67489515	4130	4130	4130	4130	0
122	20240523	163800	67489515	4130	4130	4130	4130	121
123	20240523	163700	67489515	4130	4130	4130	4130	0
124	20240523	163600	67489515	4130	4130	4130	4130	0
125	20240523	163500	67489515	4130	4130	4130	4130	0
126	20240523	163400	67489515	4130	4130	4130	4130	0
127	20240523	163300	67489515	4130	4130	4130	4130	0
128	20240523	163200	67489515	4130	4130	4130	4130	0
129	20240523	163100	67489515	4130	4130	4130	4130	0
130	20240523	163000	67489515	4130	4130	4130	4130	0
131	20240523	162900	67489515	4130	4130	4130	4130	0
132	20240523	162800	67489515	4130	4130	4130	4130	0
133	20240523	162700	67489515	4130	4130	4130	4130	0
134	20240523	162600	67489515	4130	4130	4130	4130	0
135	20240523	162500	67489515	4130	4130	4130	4130	0
136	20240523	162400	67489515	4130	4130	4130	4130	0
137	20240523	162300	67489515	4130	4130	4130	4130	0
138	20240523	162200	67489515	4130	4130	4130	4130	0
139	20240523	162100	67489515	4130	4130	4130	4130	0
140	20240523	162000	67489515	4130	4130	4130	4130	0
141	20240523	161900	67489515	4130	4130	4130	4130	0
142	20240523	161800	67489515	4130	4130	4130	4130	0
143	20240523	161700	67489515	4130	4130	4130	4130	0
144	20240523	161600	67489515	4130	4130	4130	4130	0
145	20240523	161500	67489515	4130	4130	4130	4130	0
146	20240523	161400	67489515	4130	4130	4130	4130	0
147	20240523	161300	67489515	4130	4130	4130	4130	0
148	20240523	161200	67489515	4130	4130	4130	4130	0
149	20240523	161100	67489515	4130	4130	4130	4130	0
150	20240523	161000	67489515	4130	4130	4130	4130	0
151	20240523	160900	67489515	4130	4130	4130	4130	0
152	20240523	160800	67489515	4130	4130	4130	4130	121
153	20240523	160700	67489515	4130	4130	4130	4130	0
154	20240523	160600	67489515	4130	4130	4130	4130	0
155	20240523	160500	67489515	4130	4130	4130	4130	0
156	20240523	160400	67489515	4130	4130	4130	4130	0
157	20240523	160300	67489515	4130	4130	4130	4130	0
158	20240523	160200	67489515	4130	4130	4130	4130	0
159	20240523	160100	67489515	4130	4130	4130	4130	0
160	20240523	160000	67489515	4130	4130	4130	4130	0
161	20240523	155900	67489515	4130	4130	4130	4130	0
162	20240523	155800	67489515	4130	4130	4130	4130	0
163	20240523	155700	67489515	4130	4130	4130	4130	0
164	20240523	155600	67489515	4130	4130	4130	4130	0
165	20240523	155500	67489515	4130	4130	4130	4130	0
166	20240523	155400	67489515	4130	4130	4130	4130	0
167	20240523	155300	67489515	4130	4130	4130	4130	0
168	20240523	155200	67489515	4130	4130	4130	4130	0
169	20240523	155100	67489515	4130	4130	4130	4130	0
170	20240523	155000	67489515	4130	4130	4130	4130	0
171	20240523	154900	67489515	4130	4130	4130	4130	0
172	20240523	154800	67489515	4130	4130	4130	4130	0
173	20240523	154700	67489515	4130	4130	4130	4130	0
174	20240523	154600	67489515	4130	4130	4130	4130	0
175	20240523	154500	67489515	4130	4130	4130	4130	0
176	20240523	154400	67489515	4130	4130	4130	4130	0
177	20240523	154300	67489515	4130	4130	4130	4130	0
178	20240523	154200	67489515	4130	4130	4130	4130	0
179	20240523	154100	67489515	4130	4130	4130	4130	0
180	20240523	154000	67489515	4130	4130	4130	4130	0
181	20240523	153900	67489515	4130	4130	4130	4130	0
182	20240523	153800	67489515	4130	4130	4130	4130	121
183	20240523	153700	67489515	4130	4130	4130	4130	0
184	20240523	153600	67489515	4130	4130	4130	4130	0
185	20240523	153500	67489515	4130	4130	4130	4130	0
186	20240523	153400	67489515	4130	4130	4130	4130	0
187	20240523	153300	67489515	4130	4130	4130	4130	0
188	20240523	153200	67489515	4130	4130	4130	4130	0
189	20240523	153100	67489515	4130	4130	4130	4130	0
190	20240523	153000	67489515	4130	4130	4130	4130	121
191	20240523	152900	66989785	4130	4130	4130	4130	0
192	20240523	152800	66989785	4130	4130	4130	4130	0
193	20240523	152700	66989785	4130	4130	4130	4130	0
194	20240523	152600	66989785	4130	4130	4130	4130	0
195	20240523	152500	66989785	4130	4130	4130	4130	0
196	20240523	152400	66989785	4130	4130	4130	4130	0
197	20240523	152300	66989785	4130	4130	4130	4130	0
198	20240523	152200	66989785	4130	4130	4130	4130	0
199	20240523	152100	66989785	4130	4130	4130	4130	0
200	20240523	152000	66989785	4130	4130	4130	4130	0
201	20240523	151900	66989785	4130	4130	4130	4130	33
202	20240523	151800	66853495	4130	4130	4130	4130	0
203	20240523	151700	66853495	4130	4130	4130	4130	0
204	20240523	151600	66853495	4130	4130	4130	4130	62
205	20240523	151500	66597435	4140	4140	4140	4140	0
206	20240523	151400	66597435	4140	4140	4140	4140	0
207	20240523	151300	66597435	4140	4140	4140	4140	0
208	20240523	151200	66597435	4140	4140	4140	4140	0
209	20240523	151100	66597435	4140	4140	4140	4140	0
210	20240523	151000	66597435	4140	4140	4140	4140	0
211	20240523	150900	66597435	4140	4140	4140	4140	0
212	20240523	150800	66597435	4140	4140	4140	4140	0
213	20240523	150700	66597435	4140	4140	4140	4140	0
214	20240523	150600	66597435	4140	4140	4140	4140	0
215	20240523	150500	66597435	4140	4140	4140	4140	0
216	20240523	150400	66597435	4140	4140	4140	4140	2
217	20240523	150300	66589155	4130	4130	4130	4130	0
218	20240523	150200	66589155	4130	4130	4130	4130	129
219	20240523	150100	66056385	4130	4130	4130	4130	66
220	20240523	150000	65783805	4135	4135	4135	4135	34
221	20240523	145900	65643215	4135	4135	4135	4135	0
222	20240523	145800	65643215	4135	4140	4140	4135	45
223	20240523	145700	65457080	4140	4140	4140	4140	1
224	20240523	145600	65452940	4135	4135	4135	4135	328
225	20240523	145500	64096660	4135	4135	4135	4135	0
226	20240523	145400	64096660	4135	4135	4135	4135	0
227	20240523	145300	64096660	4135	4135	4135	4135	9
228	20240523	145200	64059445	4135	4135	4135	4135	0
229	20240523	145100	64059445	4135	4135	4135	4135	0
230	20240523	145000	64059445	4135	4135	4135	4135	0
231	20240523	144900	64059445	4135	4135	4135	4135	0
232	20240523	144800	64059445	4135	4135	4135	4135	0
233	20240523	144700	64059445	4135	4135	4135	4135	0
234	20240523	144600	64059445	4135	4135	4135	4135	0
235	20240523	144500	64059445	4135	4135	4135	4135	0
236	20240523	144400	64059445	4135	4135	4135	4135	1
237	20240523	144300	64055310	4130	4130	4130	4130	0
238	20240523	144200	64055310	4130	4130	4130	4130	0
239	20240523	144100	64055310	4130	4130	4130	4130	0
240	20240523	144000	64055310	4130	4130	4130	4130	0
241	20240523	143900	64055310	4130	4130	4130	4130	137
242	20240523	143800	63489500	4130	4130	4130	4130	318
243	20240523	143700	62176160	4130	4130	4130	4130	0
244	20240523	143600	62176160	4130	4130	4130	4130	0
245	20240523	143500	62176160	4130	4130	4130	4130	0
246	20240523	143400	62176160	4130	4130	4130	4130	1
247	20240523	143300	62172030	4130	4130	4130	4130	0
248	20240523	143200	62172030	4130	4130	4130	4130	0
249	20240523	143100	62172030	4130	4130	4130	4130	20
250	20240523	143000	62089430	4130	4130	4130	4130	0
251	20240523	142900	62089430	4130	4130	4130	4130	0
252	20240523	142800	62089430	4130	4130	4130	4130	0
253	20240523	142700	62089430	4130	4130	4130	4130	0
254	20240523	142600	62089430	4130	4130	4130	4130	2
255	20240523	142500	62081170	4130	4130	4130	4130	0
256	20240523	142400	62081170	4130	4125	4130	4125	181
257	20240523	142300	61333740	4130	4130	4130	4130	0
258	20240523	142200	61333740	4130	4130	4130	4130	0
259	20240523	142100	61333740	4130	4130	4130	4130	11
260	20240523	142000	61288310	4130	4130	4130	4130	0
261	20240523	141900	61288310	4130	4130	4130	4130	0
262	20240523	141800	61288310	4130	4130	4130	4130	0
263	20240523	141700	61288310	4130	4130	4130	4130	0
264	20240523	141600	61288310	4130	4130	4130	4130	0
265	20240523	141500	61288310	4130	4130	4130	4130	0
266	20240523	141400	61288310	4130	4130	4130	4130	0
267	20240523	141300	61288310	4130	4130	4130	4130	0
268	20240523	141200	61288310	4130	4130	4130	4130	0
269	20240523	141100	61288310	4130	4130	4130	4130	0
270	20240523	141000	61288310	4130	4130	4130	4130	0
271	20240523	140900	61288310	4130	4130	4130	4130	0
272	20240523	140800	61288310	4130	4130	4130	4130	70
273	20240523	140700	60999210	4130	4130	4130	4130	30
274	20240523	140600	60875310	4130	4130	4130	4130	0
275	20240523	140500	60875310	4130	4130	4130	4130	0
276	20240523	140400	60875310	4130	4130	4130	4130	0
277	20240523	140300	60875310	4130	4130	4130	4130	0
278	20240523	140200	60875310	4130	4130	4130	4130	0
279	20240523	140100	60875310	4130	4130	4130	4130	0
280	20240523	140000	60875310	4130	4130	4130	4130	0
281	20240523	135900	60875310	4130	4130	4130	4130	0
282	20240523	135800	60875310	4130	4130	4130	4130	1
283	20240523	135700	60871180	4115	4115	4115	4115	10
284	20240523	135600	60830030	4115	4115	4115	4115	0
285	20240523	135500	60830030	4115	4115	4115	4115	180
286	20240523	135400	60089330	4115	4120	4120	4115	320
287	20240523	135300	58771660	4135	4135	4135	4135	1
288	20240523	135200	58767525	4120	4120	4120	4120	2
289	20240523	135100	58759285	4120	4120	4120	4120	0
290	20240523	135000	58759285	4120	4120	4120	4120	0
291	20240523	134900	58759285	4120	4135	4135	4120	10
292	20240523	134800	58717950	4135	4135	4135	4135	0
293	20240523	134700	58717950	4135	4135	4135	4135	1
294	20240523	134600	58713815	4135	4135	4135	4135	0
295	20240523	134500	58713815	4135	4135	4135	4135	1
296	20240523	134400	58709680	4135	4135	4135	4135	0
297	20240523	134300	58709680	4135	4135	4135	4135	0
298	20240523	134200	58709680	4135	4135	4135	4135	1
299	20240523	134100	58705545	4135	4135	4135	4135	0
300	20240523	134000	58705545	4135	4135	4135	4135	0
301	20240523	133900	58705545	4135	4135	4135	4135	1
302	20240523	133800	58701410	4135	4135	4135	4135	10
303	20240523	133700	58660060	4135	4135	4135	4135	1
304	20240523	133600	58655925	4120	4120	4120	4120	0
305	20240523	133500	58655925	4120	4120	4120	4120	12
306	20240523	133400	58606485	4120	4120	4120	4120	3
307	20240523	133300	58594125	4135	4135	4135	4135	2
308	20240523	133200	58585855	4135	4135	4135	4135	4
309	20240523	133100	58569315	4135	4135	4135	4135	0
310	20240523	133000	58569315	4135	4135	4135	4135	0
311	20240523	132900	58569315	4135	4135	4135	4135	1
312	20240523	132800	58565180	4115	4125	4125	4115	3896
313	20240523	132700	42526835	4140	4140	4140	4140	0
314	20240523	132600	42526835	4140	4140	4140	4140	0
315	20240523	132500	42526835	4140	4140	4140	4140	0
316	20240523	132400	42526835	4140	4140	4140	4140	0
317	20240523	132300	42526835	4140	4140	4140	4140	0
318	20240523	132200	42526835	4140	4140	4140	4140	0
319	20240523	132100	42526835	4140	4140	4140	4140	0
320	20240523	132000	42526835	4140	4140	4140	4140	0
321	20240523	131900	42526835	4140	4140	4140	4140	100
322	20240523	131800	42112835	4125	4125	4125	4125	0
323	20240523	131700	42112835	4125	4125	4125	4125	0
324	20240523	131600	42112835	4125	4125	4125	4125	0
325	20240523	131500	42112835	4125	4130	4130	4125	1000
326	20240523	131400	37985755	4130	4130	4130	4130	0
327	20240523	131300	37985755	4130	4130	4130	4130	0
328	20240523	131200	37985755	4130	4130	4130	4130	0
329	20240523	131100	37985755	4130	4130	4130	4130	0
330	20240523	131000	37985755	4130	4130	4130	4130	0
331	20240523	130900	37985755	4130	4130	4130	4130	0
332	20240523	130800	37985755	4130	4130	4130	4130	668
333	20240523	130700	35226915	4130	4130	4130	4130	0
334	20240523	130600	35226915	4130	4130	4130	4130	0
335	20240523	130500	35226915	4130	4130	4130	4130	0
336	20240523	130400	35226915	4130	4130	4130	4130	0
337	20240523	130300	35226915	4130	4130	4130	4130	0
338	20240523	130200	35226915	4130	4130	4130	4130	0
339	20240523	130100	35226915	4130	4130	4130	4130	389
340	20240523	130000	33620345	4130	4130	4130	4130	981
341	20240523	125900	29568815	4130	4130	4130	4130	1
342	20240523	125800	29564685	4125	4125	4125	4125	0
343	20240523	125700	29564685	4125	4125	4125	4125	0
344	20240523	125600	29564685	4125	4125	4125	4125	0
345	20240523	125500	29564685	4125	4125	4125	4125	0
346	20240523	125400	29564685	4125	4125	4125	4125	30
347	20240523	125300	29440935	4130	4130	4130	4130	0
348	20240523	125200	29440935	4130	4130	4130	4130	100
349	20240523	125100	29027935	4130	4130	4130	4130	0
350	20240523	125000	29027935	4130	4130	4130	4130	1
351	20240523	124900	29023805	4130	4130	4130	4130	0
352	20240523	124800	29023805	4130	4130	4130	4130	0
353	20240523	124700	29023805	4130	4130	4130	4130	1
354	20240523	124600	29019675	4125	4125	4125	4125	0
355	20240523	124500	29019675	4125	4125	4125	4125	0
356	20240523	124400	29019675	4125	4125	4125	4125	100
357	20240523	124300	28607175	4130	4130	4130	4130	0
358	20240523	124200	28607175	4130	4130	4130	4130	20
359	20240523	124100	28524575	4130	4130	4130	4130	10
360	20240523	124000	28483275	4130	4130	4130	4130	0
361	20240523	123900	28483275	4130	4130	4130	4130	0
362	20240523	123800	28483275	4130	4130	4130	4130	0
363	20240523	123700	28483275	4130	4130	4130	4130	100
364	20240523	123600	28070275	4130	4130	4130	4130	10
365	20240523	123500	28028975	4125	4125	4125	4125	26
366	20240523	123400	27921725	4130	4130	4130	4130	0
367	20240523	123300	27921725	4130	4130	4130	4130	2
368	20240523	123200	27913465	4130	4130	4130	4130	0
369	20240523	123100	27913465	4130	4130	4130	4130	0
370	20240523	123000	27913465	4130	4130	4130	4130	0
371	20240523	122900	27913465	4130	4130	4130	4130	1
372	20240523	122800	27909335	4130	4130	4130	4130	1
373	20240523	122700	27905205	4130	4130	4130	4130	0
374	20240523	122600	27905205	4130	4130	4130	4130	0
375	20240523	122500	27905205	4130	4130	4130	4130	0
376	20240523	122400	27905205	4130	4130	4130	4130	0
377	20240523	122300	27905205	4130	4130	4130	4130	0
378	20240523	122200	27905205	4130	4130	4130	4130	0
379	20240523	122100	27905205	4130	4130	4130	4130	0
380	20240523	122000	27905205	4130	4125	4130	4125	2
381	20240523	121900	27896950	4125	4125	4125	4125	0
382	20240523	121800	27896950	4125	4125	4125	4125	0
383	20240523	121700	27896950	4125	4125	4125	4125	2
384	20240523	121600	27888700	4125	4130	4130	4125	30
385	20240523	121500	27764860	4130	4130	4130	4130	7
386	20240523	121400	27735950	4130	4135	4135	4130	146
387	20240523	121300	27132920	4130	4130	4130	4130	0
388	20240523	121200	27132920	4130	4130	4130	4130	0
389	20240523	121100	27132920	4130	4130	4130	4130	0
390	20240523	121000	27132920	4130	4130	4130	4130	0
391	20240523	120900	27132920	4130	4130	4130	4130	1
392	20240523	120800	27128790	4130	4130	4130	4130	1
393	20240523	120700	27124660	4140	4140	4140	4140	0
394	20240523	120600	27124660	4140	4140	4140	4140	0
395	20240523	120500	27124660	4140	4140	4140	4140	0
396	20240523	120400	27124660	4140	4140	4140	4140	0
397	20240523	120300	27124660	4140	4140	4140	4140	0
398	20240523	120200	27124660	4140	4140	4140	4140	0
399	20240523	120100	27124660	4140	4140	4140	4140	0
400	20240523	120000	27124660	4140	4140	4140	4140	0
401	20240523	115900	27124660	4140	4140	4140	4140	0
402	20240523	115800	27124660	4140	4130	4140	4130	22
403	20240523	115700	27033750	4130	4130	4130	4130	0
404	20240523	115600	27033750	4130	4130	4130	4130	0
405	20240523	115500	27033750	4130	4130	4130	4130	0
406	20240523	115400	27033750	4130	4130	4130	4130	37
407	20240523	115300	26880940	4130	4130	4130	4130	0
408	20240523	115200	26880940	4130	4130	4130	4130	0
409	20240523	115100	26880940	4130	4130	4130	4130	1
410	20240523	115000	26876810	4130	4130	4130	4130	0
411	20240523	114900	26876810	4130	4130	4130	4130	0
412	20240523	114800	26876810	4130	4130	4130	4130	450
413	20240523	114700	25018310	4140	4140	4140	4140	0
414	20240523	114600	25018310	4140	4140	4140	4140	0
415	20240523	114500	25018310	4140	4140	4140	4140	1
416	20240523	114400	25014170	4130	4130	4130	4130	0
417	20240523	114300	25014170	4130	4130	4130	4130	0
418	20240523	114200	25014170	4130	4130	4130	4130	0
419	20240523	114100	25014170	4130	4130	4130	4130	0
420	20240523	114000	25014170	4130	4130	4130	4130	0
421	20240523	113900	25014170	4130	4135	4135	4130	94
422	20240523	113800	24625645	4135	4135	4135	4135	26
423	20240523	113700	24518135	4140	4140	4140	4140	3
424	20240523	113600	24505715	4135	4135	4135	4135	1
425	20240523	113500	24501580	4135	4135	4135	4135	0
426	20240523	113400	24501580	4135	4135	4135	4135	0
427	20240523	113300	24501580	4135	4135	4135	4135	0
428	20240523	113200	24501580	4135	4135	4135	4135	0
429	20240523	113100	24501580	4135	4135	4135	4135	0
430	20240523	113000	24501580	4135	4135	4135	4135	0
431	20240523	112900	24501580	4135	4135	4135	4135	0
432	20240523	112800	24501580	4135	4135	4135	4135	0
433	20240523	112700	24501580	4135	4135	4135	4135	0
434	20240523	112600	24501580	4135	4135	4135	4135	0
435	20240523	112500	24501580	4135	4135	4135	4135	0
436	20240523	112400	24501580	4135	4135	4135	4135	0
437	20240523	112300	24501580	4135	4135	4135	4135	0
438	20240523	112200	24501580	4135	4135	4135	4135	0
439	20240523	112100	24501580	4135	4135	4135	4135	0
440	20240523	112000	24501580	4135	4135	4135	4135	0
441	20240523	111900	24501580	4135	4135	4135	4135	0
442	20240523	111800	24501580	4135	4135	4135	4135	0
443	20240523	111700	24501580	4135	4135	4135	4135	0
444	20240523	111600	24501580	4135	4135	4135	4135	0
445	20240523	111500	24501580	4135	4135	4135	4135	0
446	20240523	111400	24501580	4135	4135	4135	4135	0
447	20240523	111300	24501580	4135	4135	4135	4135	0
448	20240523	111200	24501580	4135	4135	4135	4135	0
449	20240523	111100	24501580	4135	4135	4135	4135	0
450	20240523	111000	24501580	4135	4135	4135	4135	0
451	20240523	110900	24501580	4135	4135	4135	4135	0
452	20240523	110800	24501580	4135	4135	4135	4135	165
453	20240523	110700	23819305	4130	4130	4130	4130	0
454	20240523	110600	23819305	4130	4130	4130	4130	6
455	20240523	110500	23794525	4135	4135	4135	4135	186
456	20240523	110400	23025415	4135	4135	4135	4135	0
457	20240523	110300	23025415	4135	4135	4135	4135	76
458	20240523	110200	22711155	4135	4135	4135	4135	0
459	20240523	110100	22711155	4135	4135	4135	4135	78
460	20240523	110000	22388625	4135	4135	4135	4135	0
461	20240523	105900	22388625	4135	4135	4135	4135	0
462	20240523	105800	22388625	4135	4135	4135	4135	5
463	20240523	105700	22367950	4140	4140	4140	4140	10
464	20240523	105600	22326550	4140	4140	4140	4140	0
465	20240523	105500	22326550	4140	4140	4140	4140	0
466	20240523	105400	22326550	4140	4140	4140	4140	1
467	20240523	105300	22322410	4135	4140	4140	4135	2
468	20240523	105200	22314135	4135	4145	4145	4135	1274
469	20240523	105100	17039760	4160	4160	4160	4160	0
470	20240523	105000	17039760	4160	4145	4160	4145	401
471	20240523	104900	15377600	4160	4160	4160	4160	0
472	20240523	104800	15377600	4160	4160	4160	4160	0
473	20240523	104700	15377600	4160	4160	4160	4160	0
474	20240523	104600	15377600	4160	4160	4160	4160	4
475	20240523	104500	15360960	4160	4160	4160	4160	0
476	20240523	104400	15360960	4160	4160	4160	4160	0
477	20240523	104300	15360960	4160	4160	4160	4160	0
478	20240523	104200	15360960	4160	4160	4160	4160	0
479	20240523	104100	15360960	4160	4160	4160	4160	0
480	20240523	104000	15360960	4160	4160	4160	4160	50
481	20240523	103900	15152960	4160	4160	4160	4160	0
482	20240523	103800	15152960	4160	4160	4160	4160	0
483	20240523	103700	15152960	4160	4160	4160	4160	0
484	20240523	103600	15152960	4160	4160	4160	4160	1
485	20240523	103500	15148800	4145	4145	4145	4145	0
486	20240523	103400	15148800	4145	4145	4145	4145	0
487	20240523	103300	15148800	4145	4145	4145	4145	0
488	20240523	103200	15148800	4145	4145	4145	4145	0
489	20240523	103100	15148800	4145	4160	4160	4145	13
490	20240523	103000	15094840	4150	4150	4150	4150	0
491	20240523	102900	15094840	4150	4150	4150	4150	1
492	20240523	102800	15090690	4160	4160	4160	4160	0
493	20240523	102700	15090690	4160	4160	4160	4160	0
494	20240523	102600	15090690	4160	4160	4160	4160	0
495	20240523	102500	15090690	4160	4160	4160	4160	0
496	20240523	102400	15090690	4160	4160	4160	4160	0
497	20240523	102300	15090690	4160	4160	4160	4160	3
498	20240523	102200	15078210	4145	4145	4145	4145	0
499	20240523	102100	15078210	4145	4145	4145	4145	0
500	20240523	102000	15078210	4145	4145	4145	4145	0
501	20240523	101900	15078210	4145	4155	4160	4145	3
502	20240523	101800	15065750	4150	4150	4150	4150	59
503	20240523	101700	14820900	4150	4150	4150	4150	21
504	20240523	101600	14733750	4150	4150	4150	4150	0
505	20240523	101500	14733750	4150	4150	4150	4150	0
506	20240523	101400	14733750	4150	4150	4150	4150	0
507	20240523	101300	14733750	4150	4150	4150	4150	0
508	20240523	101200	14733750	4150	4150	4150	4150	0
509	20240523	101100	14733750	4150	4150	4150	4150	0
510	20240523	101000	14733750	4150	4150	4150	4150	0
511	20240523	100900	14733750	4150	4150	4150	4150	0
512	20240523	100800	14733750	4150	4150	4150	4150	0
513	20240523	100700	14733750	4150	4150	4150	4150	100
514	20240523	100600	14318750	4170	4170	4170	4170	0
515	20240523	100500	14318750	4170	4170	4170	4170	0
516	20240523	100400	14318750	4170	4170	4170	4170	0
517	20240523	100300	14318750	4170	4170	4170	4170	1
518	20240523	100200	14314580	4170	4170	4170	4170	1
519	20240523	100100	14310410	4170	4170	4170	4170	1
520	20240523	100000	14306240	4170	4170	4170	4170	2
521	20240523	095900	14297900	4170	4170	4170	4170	0
522	20240523	095800	14297900	4170	4170	4170	4170	10
523	20240523	095700	14256200	4165	4165	4165	4165	0
524	20240523	095600	14256200	4165	4165	4165	4165	188
525	20240523	095500	13473180	4165	4165	4165	4165	97
526	20240523	095400	13069175	4165	4165	4165	4165	0
527	20240523	095300	13069175	4165	4165	4165	4165	0
528	20240523	095200	13069175	4165	4165	4165	4165	0
529	20240523	095100	13069175	4165	4165	4165	4165	0
530	20240523	095000	13069175	4165	4165	4165	4165	0
531	20240523	094900	13069175	4165	4165	4165	4165	0
532	20240523	094800	13069175	4165	4165	4165	4165	0
533	20240523	094700	13069175	4165	4165	4165	4165	0
534	20240523	094600	13069175	4165	4165	4165	4165	1
535	20240523	094500	13065010	4165	4165	4165	4165	2
536	20240523	094400	13056680	4165	4165	4165	4165	1
537	20240523	094300	13052515	4150	4150	4150	4150	0
538	20240523	094200	13052515	4150	4150	4150	4150	200
539	20240523	094100	12222515	4165	4165	4165	4165	2
540	20240523	094000	12214185	4150	4150	4150	4150	140
541	20240523	093900	11633185	4150	4155	4155	4150	300
542	20240523	093800	10388175	4160	4160	4160	4160	1
543	20240523	093700	10384015	4160	4160	4165	4160	150
544	20240523	093600	9760010	4160	4160	4160	4160	51
545	20240523	093500	9547850	4155	4155	4155	4155	500
546	20240523	093400	7470350	4155	4155	4155	4155	0
547	20240523	093300	7470350	4155	4155	4155	4155	1
548	20240523	093200	7466195	4165	4165	4165	4165	0
549	20240523	093100	7466195	4165	4165	4165	4165	1
550	20240523	093000	7462030	4140	4140	4140	4140	0
551	20240523	092900	7462030	4140	4140	4140	4140	0
552	20240523	092800	7462030	4140	4140	4140	4140	0
553	20240523	092700	7462030	4140	4140	4140	4140	0
554	20240523	092600	7462030	4140	4170	4170	4140	510
555	20240523	092500	5342580	4170	4170	4170	4170	0
556	20240523	092400	5342580	4170	4170	4170	4170	0
557	20240523	092300	5342580	4170	4170	4170	4170	0
558	20240523	092200	5342580	4170	4170	4170	4170	0
559	20240523	092100	5342580	4170	4170	4170	4170	0
560	20240523	092000	5342580	4170	4170	4170	4170	1
561	20240523	091900	5338410	4170	4170	4170	4170	0
562	20240523	091800	5338410	4170	4170	4170	4170	0
563	20240523	091700	5338410	4170	4170	4170	4170	0
564	20240523	091600	5338410	4170	4170	4170	4170	0
565	20240523	091500	5338410	4170	4170	4170	4170	0
566	20240523	091400	5338410	4170	4170	4170	4170	4
567	20240523	091300	5321730	4170	4170	4170	4170	25
568	20240523	091200	5217480	4170	4170	4170	4170	0
569	20240523	091100	5217480	4170	4165	4170	4165	200
570	20240523	091000	4383790	4170	4165	4170	4160	212
571	20240523	090900	3500800	4165	4155	4165	4155	400
572	20240523	090800	1837865	4155	4155	4155	4155	0
573	20240523	090700	1837865	4155	4155	4155	4155	1
574	20240523	090600	1833710	4155	4155	4155	4155	0
575	20240523	090500	1833710	4155	4155	4155	4155	0
576	20240523	090400	1833710	4155	4155	4155	4155	0
577	20240523	090300	1833710	4155	4155	4155	4155	162
578	20240523	090200	1160600	4155	4150	4155	4150	71
579	20240523	090100	865945	4155	4140	4155	4140	131
580	20240523	090000	322920	4140	4140	4140	4140	78