KissMeData/064090/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	193900	36293520	2945	2945	2945	2945	55
3	20240523	193800	36293520	2945	2945	2945	2945	0
4	20240523	193700	36293520	2945	2945	2945	2945	0
5	20240523	193600	36293520	2945	2945	2945	2945	0
6	20240523	193500	36293520	2945	2945	2945	2945	0
7	20240523	193400	36293520	2945	2945	2945	2945	0
8	20240523	193300	36293520	2945	2945	2945	2945	0
9	20240523	193200	36293520	2945	2945	2945	2945	0
10	20240523	193100	36293520	2945	2945	2945	2945	0
11	20240523	193000	36293520	2945	2945	2945	2945	0
12	20240523	192900	36293520	2945	2945	2945	2945	0
13	20240523	192800	36293520	2945	2945	2945	2945	0
14	20240523	192700	36293520	2945	2945	2945	2945	0
15	20240523	192600	36293520	2945	2945	2945	2945	0
16	20240523	192500	36293520	2945	2945	2945	2945	0
17	20240523	192400	36293520	2945	2945	2945	2945	0
18	20240523	192300	36293520	2945	2945	2945	2945	0
19	20240523	192200	36293520	2945	2945	2945	2945	0
20	20240523	192100	36293520	2945	2945	2945	2945	0
21	20240523	192000	36293520	2945	2945	2945	2945	0
22	20240523	191900	36293520	2945	2945	2945	2945	0
23	20240523	191800	36293520	2945	2945	2945	2945	0
24	20240523	191700	36293520	2945	2945	2945	2945	0
25	20240523	191600	36293520	2945	2945	2945	2945	0
26	20240523	191500	36293520	2945	2945	2945	2945	0
27	20240523	191400	36293520	2945	2945	2945	2945	0
28	20240523	191300	36293520	2945	2945	2945	2945	0
29	20240523	191200	36293520	2945	2945	2945	2945	0
30	20240523	191100	36293520	2945	2945	2945	2945	0
31	20240523	191000	36293520	2945	2945	2945	2945	0
32	20240523	190900	36293520	2945	2945	2945	2945	55
33	20240523	190800	36293520	2945	2945	2945	2945	0
34	20240523	190700	36293520	2945	2945	2945	2945	0
35	20240523	190600	36293520	2945	2945	2945	2945	0
36	20240523	190500	36293520	2945	2945	2945	2945	0
37	20240523	190400	36293520	2945	2945	2945	2945	0
38	20240523	190300	36293520	2945	2945	2945	2945	0
39	20240523	190200	36293520	2945	2945	2945	2945	0
40	20240523	190100	36293520	2945	2945	2945	2945	0
41	20240523	190000	36293520	2945	2945	2945	2945	0
42	20240523	185900	36293520	2945	2945	2945	2945	0
43	20240523	185800	36293520	2945	2945	2945	2945	0
44	20240523	185700	36293520	2945	2945	2945	2945	0
45	20240523	185600	36293520	2945	2945	2945	2945	0
46	20240523	185500	36293520	2945	2945	2945	2945	0
47	20240523	185400	36293520	2945	2945	2945	2945	0
48	20240523	185300	36293520	2945	2945	2945	2945	0
49	20240523	185200	36293520	2945	2945	2945	2945	0
50	20240523	185100	36293520	2945	2945	2945	2945	0
51	20240523	185000	36293520	2945	2945	2945	2945	0
52	20240523	184900	36293520	2945	2945	2945	2945	0
53	20240523	184800	36293520	2945	2945	2945	2945	0
54	20240523	184700	36293520	2945	2945	2945	2945	0
55	20240523	184600	36293520	2945	2945	2945	2945	0
56	20240523	184500	36293520	2945	2945	2945	2945	0
57	20240523	184400	36293520	2945	2945	2945	2945	0
58	20240523	184300	36293520	2945	2945	2945	2945	0
59	20240523	184200	36293520	2945	2945	2945	2945	0
60	20240523	184100	36293520	2945	2945	2945	2945	0
61	20240523	184000	36293520	2945	2945	2945	2945	0
62	20240523	183900	36293520	2945	2945	2945	2945	55
63	20240523	183800	36293520	2945	2945	2945	2945	0
64	20240523	183700	36293520	2945	2945	2945	2945	0
65	20240523	183600	36293520	2945	2945	2945	2945	0
66	20240523	183500	36293520	2945	2945	2945	2945	0
67	20240523	183400	36293520	2945	2945	2945	2945	0
68	20240523	183300	36293520	2945	2945	2945	2945	0
69	20240523	183200	36293520	2945	2945	2945	2945	0
70	20240523	183100	36293520	2945	2945	2945	2945	0
71	20240523	183000	36293520	2945	2945	2945	2945	0
72	20240523	182900	36293520	2945	2945	2945	2945	0
73	20240523	182800	36293520	2945	2945	2945	2945	0
74	20240523	182700	36293520	2945	2945	2945	2945	0
75	20240523	182600	36293520	2945	2945	2945	2945	0
76	20240523	182500	36293520	2945	2945	2945	2945	0
77	20240523	182400	36293520	2945	2945	2945	2945	0
78	20240523	182300	36293520	2945	2945	2945	2945	0
79	20240523	182200	36293520	2945	2945	2945	2945	0
80	20240523	182100	36293520	2945	2945	2945	2945	0
81	20240523	182000	36293520	2945	2945	2945	2945	0
82	20240523	181900	36293520	2945	2945	2945	2945	0
83	20240523	181800	36293520	2945	2945	2945	2945	0
84	20240523	181700	36293520	2945	2945	2945	2945	0
85	20240523	181600	36293520	2945	2945	2945	2945	0
86	20240523	181500	36293520	2945	2945	2945	2945	0
87	20240523	181400	36293520	2945	2945	2945	2945	0
88	20240523	181300	36293520	2945	2945	2945	2945	0
89	20240523	181200	36293520	2945	2945	2945	2945	0
90	20240523	181100	36293520	2945	2945	2945	2945	0
91	20240523	181000	36293520	2945	2945	2945	2945	0
92	20240523	180900	36293520	2945	2945	2945	2945	55
93	20240523	180800	36293520	2945	2945	2945	2945	0
94	20240523	180700	36293520	2945	2945	2945	2945	0
95	20240523	180600	36293520	2945	2945	2945	2945	0
96	20240523	180500	36293520	2945	2945	2945	2945	0
97	20240523	180400	36293520	2945	2945	2945	2945	0
98	20240523	180300	36293520	2945	2945	2945	2945	0
99	20240523	180200	36293520	2945	2945	2945	2945	0
100	20240523	180100	36293520	2945	2945	2945	2945	0
101	20240523	180000	36293520	2945	2945	2945	2945	0
102	20240523	175900	36293520	2945	2945	2945	2945	0
103	20240523	175800	36293520	2945	2945	2945	2945	0
104	20240523	175700	36293520	2945	2945	2945	2945	0
105	20240523	175600	36293520	2945	2945	2945	2945	0
106	20240523	175500	36293520	2945	2945	2945	2945	0
107	20240523	175400	36293520	2945	2945	2945	2945	0
108	20240523	175300	36293520	2945	2945	2945	2945	0
109	20240523	175200	36293520	2945	2945	2945	2945	0
110	20240523	175100	36293520	2945	2945	2945	2945	0
111	20240523	175000	36293520	2945	2945	2945	2945	0
112	20240523	174900	36293520	2945	2945	2945	2945	0
113	20240523	174800	36293520	2945	2945	2945	2945	0
114	20240523	174700	36293520	2945	2945	2945	2945	0
115	20240523	174600	36293520	2945	2945	2945	2945	0
116	20240523	174500	36293520	2945	2945	2945	2945	0
117	20240523	174400	36293520	2945	2945	2945	2945	0
118	20240523	174300	36293520	2945	2945	2945	2945	0
119	20240523	174200	36293520	2945	2945	2945	2945	0
120	20240523	174100	36293520	2945	2945	2945	2945	0
121	20240523	174000	36293520	2945	2945	2945	2945	0
122	20240523	173900	36293520	2945	2945	2945	2945	55
123	20240523	173800	36293520	2945	2945	2945	2945	0
124	20240523	173700	36293520	2945	2945	2945	2945	0
125	20240523	173600	36293520	2945	2945	2945	2945	0
126	20240523	173500	36293520	2945	2945	2945	2945	0
127	20240523	173400	36293520	2945	2945	2945	2945	0
128	20240523	173300	36293520	2945	2945	2945	2945	0
129	20240523	173200	36293520	2945	2945	2945	2945	0
130	20240523	173100	36293520	2945	2945	2945	2945	0
131	20240523	173000	36293520	2945	2945	2945	2945	0
132	20240523	172900	36293520	2945	2945	2945	2945	0
133	20240523	172800	36293520	2945	2945	2945	2945	0
134	20240523	172700	36293520	2945	2945	2945	2945	0
135	20240523	172600	36293520	2945	2945	2945	2945	0
136	20240523	172500	36293520	2945	2945	2945	2945	0
137	20240523	172400	36293520	2945	2945	2945	2945	0
138	20240523	172300	36293520	2945	2945	2945	2945	0
139	20240523	172200	36293520	2945	2945	2945	2945	0
140	20240523	172100	36293520	2945	2945	2945	2945	0
141	20240523	172000	36293520	2945	2945	2945	2945	0
142	20240523	171900	36293520	2945	2945	2945	2945	0
143	20240523	171800	36293520	2945	2945	2945	2945	0
144	20240523	171700	36293520	2945	2945	2945	2945	0
145	20240523	171600	36293520	2945	2945	2945	2945	0
146	20240523	171500	36293520	2945	2945	2945	2945	0
147	20240523	171400	36293520	2945	2945	2945	2945	0
148	20240523	171300	36293520	2945	2945	2945	2945	0
149	20240523	171200	36293520	2945	2945	2945	2945	0
150	20240523	171100	36293520	2945	2945	2945	2945	0
151	20240523	171000	36293520	2945	2945	2945	2945	0
152	20240523	170900	36293520	2945	2945	2945	2945	55
153	20240523	170800	36293520	2945	2945	2945	2945	0
154	20240523	170700	36293520	2945	2945	2945	2945	0
155	20240523	170600	36293520	2945	2945	2945	2945	0
156	20240523	170500	36293520	2945	2945	2945	2945	0
157	20240523	170400	36293520	2945	2945	2945	2945	0
158	20240523	170300	36293520	2945	2945	2945	2945	0
159	20240523	170200	36293520	2945	2945	2945	2945	0
160	20240523	170100	36293520	2945	2945	2945	2945	0
161	20240523	170000	36293520	2945	2945	2945	2945	0
162	20240523	165900	36293520	2945	2945	2945	2945	0
163	20240523	165800	36293520	2945	2945	2945	2945	0
164	20240523	165700	36293520	2945	2945	2945	2945	0
165	20240523	165600	36293520	2945	2945	2945	2945	0
166	20240523	165500	36293520	2945	2945	2945	2945	0
167	20240523	165400	36293520	2945	2945	2945	2945	0
168	20240523	165300	36293520	2945	2945	2945	2945	0
169	20240523	165200	36293520	2945	2945	2945	2945	0
170	20240523	165100	36293520	2945	2945	2945	2945	0
171	20240523	165000	36293520	2945	2945	2945	2945	0
172	20240523	164900	36293520	2945	2945	2945	2945	0
173	20240523	164800	36293520	2945	2945	2945	2945	0
174	20240523	164700	36293520	2945	2945	2945	2945	0
175	20240523	164600	36293520	2945	2945	2945	2945	0
176	20240523	164500	36293520	2945	2945	2945	2945	0
177	20240523	164400	36293520	2945	2945	2945	2945	0
178	20240523	164300	36293520	2945	2945	2945	2945	0
179	20240523	164200	36293520	2945	2945	2945	2945	0
180	20240523	164100	36293520	2945	2945	2945	2945	0
181	20240523	164000	36293520	2945	2945	2945	2945	0
182	20240523	163900	36293520	2945	2945	2945	2945	55
183	20240523	163800	36293520	2945	2945	2945	2945	0
184	20240523	163700	36293520	2945	2945	2945	2945	0
185	20240523	163600	36293520	2945	2945	2945	2945	0
186	20240523	163500	36293520	2945	2945	2945	2945	0
187	20240523	163400	36293520	2945	2945	2945	2945	0
188	20240523	163300	36293520	2945	2945	2945	2945	0
189	20240523	163200	36293520	2945	2945	2945	2945	0
190	20240523	163100	36293520	2945	2945	2945	2945	0
191	20240523	163000	36293520	2945	2945	2945	2945	0
192	20240523	162900	36293520	2945	2945	2945	2945	0
193	20240523	162800	36293520	2945	2945	2945	2945	0
194	20240523	162700	36293520	2945	2945	2945	2945	0
195	20240523	162600	36293520	2945	2945	2945	2945	0
196	20240523	162500	36293520	2945	2945	2945	2945	0
197	20240523	162400	36293520	2945	2945	2945	2945	0
198	20240523	162300	36293520	2945	2945	2945	2945	0
199	20240523	162200	36293520	2945	2945	2945	2945	0
200	20240523	162100	36293520	2945	2945	2945	2945	0
201	20240523	162000	36293520	2945	2945	2945	2945	0
202	20240523	161900	36293520	2945	2945	2945	2945	0
203	20240523	161800	36293520	2945	2945	2945	2945	0
204	20240523	161700	36293520	2945	2945	2945	2945	0
205	20240523	161600	36293520	2945	2945	2945	2945	0
206	20240523	161500	36293520	2945	2945	2945	2945	0
207	20240523	161400	36293520	2945	2945	2945	2945	0
208	20240523	161300	36293520	2945	2945	2945	2945	0
209	20240523	161200	36293520	2945	2945	2945	2945	0
210	20240523	161100	36293520	2945	2945	2945	2945	0
211	20240523	161000	36293520	2945	2945	2945	2945	0
212	20240523	160900	36293520	2945	2945	2945	2945	55
213	20240523	160800	36293520	2945	2945	2945	2945	0
214	20240523	160700	36293520	2945	2945	2945	2945	0
215	20240523	160600	36293520	2945	2945	2945	2945	0
216	20240523	160500	36293520	2945	2945	2945	2945	0
217	20240523	160400	36293520	2945	2945	2945	2945	0
218	20240523	160300	36293520	2945	2945	2945	2945	0
219	20240523	160200	36293520	2945	2945	2945	2945	0
220	20240523	160100	36293520	2945	2945	2945	2945	0
221	20240523	160000	36293520	2945	2945	2945	2945	0
222	20240523	155900	36293520	2945	2945	2945	2945	0
223	20240523	155800	36293520	2945	2945	2945	2945	0
224	20240523	155700	36293520	2945	2945	2945	2945	0
225	20240523	155600	36293520	2945	2945	2945	2945	0
226	20240523	155500	36293520	2945	2945	2945	2945	0
227	20240523	155400	36293520	2945	2945	2945	2945	0
228	20240523	155300	36293520	2945	2945	2945	2945	0
229	20240523	155200	36293520	2945	2945	2945	2945	0
230	20240523	155100	36293520	2945	2945	2945	2945	0
231	20240523	155000	36293520	2945	2945	2945	2945	0
232	20240523	154900	36293520	2945	2945	2945	2945	0
233	20240523	154800	36293520	2945	2945	2945	2945	0
234	20240523	154700	36293520	2945	2945	2945	2945	0
235	20240523	154600	36293520	2945	2945	2945	2945	0
236	20240523	154500	36293520	2945	2945	2945	2945	0
237	20240523	154400	36293520	2945	2945	2945	2945	0
238	20240523	154300	36293520	2945	2945	2945	2945	0
239	20240523	154200	36293520	2945	2945	2945	2945	0
240	20240523	154100	36293520	2945	2945	2945	2945	0
241	20240523	154000	36293520	2945	2945	2945	2945	0
242	20240523	153900	36293520	2945	2945	2945	2945	55
243	20240523	153800	36293520	2945	2945	2945	2945	0
244	20240523	153700	36293520	2945	2945	2945	2945	0
245	20240523	153600	36293520	2945	2945	2945	2945	0
246	20240523	153500	36293520	2945	2945	2945	2945	0
247	20240523	153400	36293520	2945	2945	2945	2945	0
248	20240523	153300	36293520	2945	2945	2945	2945	0
249	20240523	153200	36293520	2945	2945	2945	2945	0
250	20240523	153100	36293520	2945	2945	2945	2945	0
251	20240523	153000	36293520	2945	2945	2945	2945	55
252	20240523	152900	36131545	2945	2945	2945	2945	0
253	20240523	152800	36131545	2945	2945	2945	2945	0
254	20240523	152700	36131545	2945	2945	2945	2945	0
255	20240523	152600	36131545	2945	2945	2945	2945	0
256	20240523	152500	36131545	2945	2945	2945	2945	0
257	20240523	152400	36131545	2945	2945	2945	2945	0
258	20240523	152300	36131545	2945	2945	2945	2945	0
259	20240523	152200	36131545	2945	2945	2945	2945	0
260	20240523	152100	36131545	2945	2945	2945	2945	0
261	20240523	152000	36131545	2945	2945	2945	2945	0
262	20240523	151900	36131545	2945	2945	2945	2945	65
263	20240523	151800	35940120	2965	2965	2965	2965	0
264	20240523	151700	35940120	2965	2965	2965	2965	0
265	20240523	151600	35940120	2965	2965	2965	2965	0
266	20240523	151500	35940120	2965	2965	2965	2965	0
267	20240523	151400	35940120	2965	2965	2965	2965	0
268	20240523	151300	35940120	2965	2965	2965	2965	0
269	20240523	151200	35940120	2965	2965	2965	2965	0
270	20240523	151100	35940120	2965	2965	2965	2965	0
271	20240523	151000	35940120	2965	2965	2965	2965	0
272	20240523	150900	35940120	2965	2965	2965	2965	0
273	20240523	150800	35940120	2965	2965	2965	2965	500
274	20240523	150700	34457620	2960	2960	2960	2960	0
275	20240523	150600	34457620	2960	2960	2960	2960	86
276	20240523	150500	34203060	2960	2960	2960	2960	0
277	20240523	150400	34203060	2960	2960	2960	2960	0
278	20240523	150300	34203060	2960	2960	2960	2960	0
279	20240523	150200	34203060	2960	2960	2960	2960	0
280	20240523	150100	34203060	2960	2960	2960	2960	0
281	20240523	150000	34203060	2960	2950	2960	2950	300
282	20240523	145900	33315570	2950	2950	2950	2950	35
283	20240523	145800	33212320	2950	2950	2950	2950	0
284	20240523	145700	33212320	2950	2950	2950	2950	0
285	20240523	145600	33212320	2950	2950	2950	2950	0
286	20240523	145500	33212320	2950	2950	2950	2950	0
287	20240523	145400	33212320	2950	2950	2950	2950	0
288	20240523	145300	33212320	2950	2950	2950	2950	0
289	20240523	145200	33212320	2950	2950	2950	2950	0
290	20240523	145100	33212320	2950	2950	2950	2950	0
291	20240523	145000	33212320	2950	2950	2950	2950	400
292	20240523	144900	32032320	2960	2960	2960	2960	0
293	20240523	144800	32032320	2960	2960	2960	2960	0
294	20240523	144700	32032320	2960	2960	2960	2960	0
295	20240523	144600	32032320	2960	2960	2960	2960	0
296	20240523	144500	32032320	2960	2960	2960	2960	0
297	20240523	144400	32032320	2960	2960	2960	2960	0
298	20240523	144300	32032320	2960	2960	2960	2960	0
299	20240523	144200	32032320	2960	2960	2960	2960	0
300	20240523	144100	32032320	2960	2960	2960	2960	0
301	20240523	144000	32032320	2960	2960	2960	2960	0
302	20240523	143900	32032320	2960	2960	2960	2960	0
303	20240523	143800	32032320	2960	2960	2960	2960	0
304	20240523	143700	32032320	2960	2960	2960	2960	1
305	20240523	143600	32029360	2945	2945	2945	2945	0
306	20240523	143500	32029360	2945	2945	2945	2945	0
307	20240523	143400	32029360	2945	2945	2945	2945	0
308	20240523	143300	32029360	2945	2945	2945	2945	0
309	20240523	143200	32029360	2945	2945	2945	2945	300
310	20240523	143100	31145860	2965	2965	2965	2965	0
311	20240523	143000	31145860	2965	2965	2965	2965	0
312	20240523	142900	31145860	2965	2965	2965	2965	0
313	20240523	142800	31145860	2965	2965	2965	2965	0
314	20240523	142700	31145860	2965	2965	2965	2965	0
315	20240523	142600	31145860	2965	2965	2965	2965	0
316	20240523	142500	31145860	2965	2965	2965	2965	1
317	20240523	142400	31142895	2960	2960	2960	2960	0
318	20240523	142300	31142895	2960	2960	2960	2960	0
319	20240523	142200	31142895	2960	2960	2960	2960	0
320	20240523	142100	31142895	2960	2955	2960	2955	500
321	20240523	142000	29663360	2960	2960	2960	2960	0
322	20240523	141900	29663360	2960	2960	2960	2960	0
323	20240523	141800	29663360	2960	2960	2960	2960	0
324	20240523	141700	29663360	2960	2960	2960	2960	0
325	20240523	141600	29663360	2960	2960	2960	2960	0
326	20240523	141500	29663360	2960	2960	2960	2960	0
327	20240523	141400	29663360	2960	2960	2960	2960	0
328	20240523	141300	29663360	2960	2960	2960	2960	0
329	20240523	141200	29663360	2960	2960	2960	2960	0
330	20240523	141100	29663360	2960	2960	2960	2960	0
331	20240523	141000	29663360	2960	2960	2960	2960	0
332	20240523	140900	29663360	2960	2960	2960	2960	0
333	20240523	140800	29663360	2960	2960	2960	2960	0
334	20240523	140700	29663360	2960	2960	2960	2960	0
335	20240523	140600	29663360	2960	2960	2960	2960	0
336	20240523	140500	29663360	2960	2960	2960	2960	0
337	20240523	140400	29663360	2960	2960	2960	2960	0
338	20240523	140300	29663360	2960	2960	2960	2960	0
339	20240523	140200	29663360	2960	2960	2960	2960	0
340	20240523	140100	29663360	2960	2960	2960	2960	0
341	20240523	140000	29663360	2960	2960	2960	2960	0
342	20240523	135900	29663360	2960	2960	2960	2960	0
343	20240523	135800	29663360	2960	2960	2960	2960	0
344	20240523	135700	29663360	2960	2960	2960	2960	0
345	20240523	135600	29663360	2960	2960	2960	2960	0
346	20240523	135500	29663360	2960	2960	2960	2960	0
347	20240523	135400	29663360	2960	2960	2960	2960	0
348	20240523	135300	29663360	2960	2960	2960	2960	0
349	20240523	135200	29663360	2960	2960	2960	2960	0
350	20240523	135100	29663360	2960	2960	2960	2960	0
351	20240523	135000	29663360	2960	2960	2960	2960	0
352	20240523	134900	29663360	2960	2960	2960	2960	0
353	20240523	134800	29663360	2960	2960	2960	2960	0
354	20240523	134700	29663360	2960	2960	2960	2960	0
355	20240523	134600	29663360	2960	2960	2960	2960	0
356	20240523	134500	29663360	2960	2960	2960	2960	500
357	20240523	134400	28183360	2960	2960	2960	2960	0
358	20240523	134300	28183360	2960	2960	2960	2960	0
359	20240523	134200	28183360	2960	2960	2960	2960	0
360	20240523	134100	28183360	2960	2960	2960	2960	1
361	20240523	134000	28180400	2945	2945	2945	2945	0
362	20240523	133900	28180400	2945	2945	2945	2945	0
363	20240523	133800	28180400	2945	2945	2945	2945	0
364	20240523	133700	28180400	2945	2945	2945	2945	0
365	20240523	133600	28180400	2945	2945	2945	2945	0
366	20240523	133500	28180400	2945	2945	2945	2945	0
367	20240523	133400	28180400	2945	2945	2945	2945	0
368	20240523	133300	28180400	2945	2945	2945	2945	600
369	20240523	133200	26413400	2945	2945	2945	2945	0
370	20240523	133100	26413400	2945	2945	2945	2945	0
371	20240523	133000	26413400	2945	2945	2945	2945	0
372	20240523	132900	26413400	2945	2945	2945	2945	0
373	20240523	132800	26413400	2945	2945	2945	2945	0
374	20240523	132700	26413400	2945	2945	2945	2945	0
375	20240523	132600	26413400	2945	2945	2945	2945	0
376	20240523	132500	26413400	2945	2945	2945	2945	0
377	20240523	132400	26413400	2945	2945	2945	2945	0
378	20240523	132300	26413400	2945	2945	2945	2945	0
379	20240523	132200	26413400	2945	2960	2960	2945	306
380	20240523	132100	25512140	2960	2960	2960	2960	0
381	20240523	132000	25512140	2960	2960	2960	2960	0
382	20240523	131900	25512140	2960	2960	2960	2960	40
383	20240523	131800	25393740	2960	2960	2960	2960	20
384	20240523	131700	25334540	2960	2960	2960	2960	19
385	20240523	131600	25278300	2960	2960	2960	2960	0
386	20240523	131500	25278300	2960	2960	2960	2960	0
387	20240523	131400	25278300	2960	2960	2960	2960	0
388	20240523	131300	25278300	2960	2960	2960	2960	1
389	20240523	131200	25275340	2940	2940	2940	2940	0
390	20240523	131100	25275340	2940	2940	2940	2940	0
391	20240523	131000	25275340	2940	2940	2940	2940	0
392	20240523	130900	25275340	2940	2940	2940	2940	0
393	20240523	130800	25275340	2940	2940	2940	2940	0
394	20240523	130700	25275340	2940	2940	2940	2940	0
395	20240523	130600	25275340	2940	2940	2940	2940	0
396	20240523	130500	25275340	2940	2940	2940	2940	1471
397	20240523	130400	20950600	2930	2930	2930	2930	0
398	20240523	130300	20950600	2930	2930	2930	2930	0
399	20240523	130200	20950600	2930	2930	2930	2930	0
400	20240523	130100	20950600	2930	2930	2930	2930	0
401	20240523	130000	20950600	2930	2930	2930	2930	0
402	20240523	125900	20950600	2930	2930	2930	2930	0
403	20240523	125800	20950600	2930	2930	2930	2930	0
404	20240523	125700	20950600	2930	2930	2930	2930	0
405	20240523	125600	20950600	2930	2930	2930	2930	0
406	20240523	125500	20950600	2930	2930	2930	2930	0
407	20240523	125400	20950600	2930	2930	2930	2930	0
408	20240523	125300	20950600	2930	2930	2930	2930	0
409	20240523	125200	20950600	2930	2930	2930	2930	0
410	20240523	125100	20950600	2930	2930	2930	2930	0
411	20240523	125000	20950600	2930	2930	2930	2930	0
412	20240523	124900	20950600	2930	2930	2930	2930	0
413	20240523	124800	20950600	2930	2930	2930	2930	0
414	20240523	124700	20950600	2930	2930	2930	2930	0
415	20240523	124600	20950600	2930	2930	2930	2930	0
416	20240523	124500	20950600	2930	2930	2930	2930	0
417	20240523	124400	20950600	2930	2930	2930	2930	0
418	20240523	124300	20950600	2930	2930	2930	2930	0
419	20240523	124200	20950600	2930	2930	2930	2930	0
420	20240523	124100	20950600	2930	2930	2930	2930	0
421	20240523	124000	20950600	2930	2930	2930	2930	0
422	20240523	123900	20950600	2930	2930	2930	2930	0
423	20240523	123800	20950600	2930	2930	2930	2930	0
424	20240523	123700	20950600	2930	2930	2930	2930	0
425	20240523	123600	20950600	2930	2930	2930	2930	0
426	20240523	123500	20950600	2930	2930	2930	2930	0
427	20240523	123400	20950600	2930	2930	2930	2930	0
428	20240523	123300	20950600	2930	2930	2930	2930	0
429	20240523	123200	20950600	2930	2930	2930	2930	0
430	20240523	123100	20950600	2930	2930	2930	2930	0
431	20240523	123000	20950600	2930	2930	2930	2930	20
432	20240523	122900	20892000	2930	2930	2930	2930	164
433	20240523	122800	20411480	2935	2935	2935	2935	0
434	20240523	122700	20411480	2935	2935	2935	2935	0
435	20240523	122600	20411480	2935	2935	2935	2935	0
436	20240523	122500	20411480	2935	2935	2935	2935	405
437	20240523	122400	19222805	2935	2960	2960	2935	114
438	20240523	122300	18888100	2930	2930	2930	2930	0
439	20240523	122200	18888100	2930	2930	2930	2930	0
440	20240523	122100	18888100	2930	2930	2930	2930	0
441	20240523	122000	18888100	2930	2930	2930	2930	0
442	20240523	121900	18888100	2930	2930	2930	2930	0
443	20240523	121800	18888100	2930	2930	2930	2930	0
444	20240523	121700	18888100	2930	2930	2930	2930	0
445	20240523	121600	18888100	2930	2930	2930	2930	0
446	20240523	121500	18888100	2930	2930	2930	2930	0
447	20240523	121400	18888100	2930	2930	2930	2930	0
448	20240523	121300	18888100	2930	2930	2930	2930	0
449	20240523	121200	18888100	2930	2930	2930	2930	0
450	20240523	121100	18888100	2930	2930	2930	2930	0
451	20240523	121000	18888100	2930	2930	2930	2930	0
452	20240523	120900	18888100	2930	2930	2930	2930	0
453	20240523	120800	18888100	2930	2930	2930	2930	0
454	20240523	120700	18888100	2930	2930	2930	2930	0
455	20240523	120600	18888100	2930	2930	2930	2930	0
456	20240523	120500	18888100	2930	2930	2930	2930	0
457	20240523	120400	18888100	2930	2930	2930	2930	0
458	20240523	120300	18888100	2930	2930	2930	2930	0
459	20240523	120200	18888100	2930	2930	2930	2930	0
460	20240523	120100	18888100	2930	2930	2930	2930	0
461	20240523	120000	18888100	2930	2930	2930	2930	0
462	20240523	115900	18888100	2930	2930	2930	2930	0
463	20240523	115800	18888100	2930	2930	2930	2930	0
464	20240523	115700	18888100	2930	2930	2930	2930	1
465	20240523	115600	18885170	2930	2930	2930	2930	0
466	20240523	115500	18885170	2930	2930	2930	2930	0
467	20240523	115400	18885170	2930	2930	2930	2930	0
468	20240523	115300	18885170	2930	2930	2930	2930	0
469	20240523	115200	18885170	2930	2930	2930	2930	0
470	20240523	115100	18885170	2930	2930	2930	2930	0
471	20240523	115000	18885170	2930	2930	2930	2930	0
472	20240523	114900	18885170	2930	2930	2930	2930	0
473	20240523	114800	18885170	2930	2930	2930	2930	0
474	20240523	114700	18885170	2930	2930	2930	2930	0
475	20240523	114600	18885170	2930	2930	2930	2930	0
476	20240523	114500	18885170	2930	2930	2930	2930	0
477	20240523	114400	18885170	2930	2930	2930	2930	0
478	20240523	114300	18885170	2930	2930	2930	2930	0
479	20240523	114200	18885170	2930	2930	2930	2930	0
480	20240523	114100	18885170	2930	2930	2930	2930	0
481	20240523	114000	18885170	2930	2930	2930	2930	0
482	20240523	113900	18885170	2930	2930	2930	2930	2
483	20240523	113800	18879310	2930	2930	2930	2930	0
484	20240523	113700	18879310	2930	2930	2930	2930	0
485	20240523	113600	18879310	2930	2930	2930	2930	0
486	20240523	113500	18879310	2930	2930	2930	2930	0
487	20240523	113400	18879310	2930	2930	2930	2930	0
488	20240523	113300	18879310	2930	2930	2930	2930	0
489	20240523	113200	18879310	2930	2930	2930	2930	0
490	20240523	113100	18879310	2930	2930	2930	2930	0
491	20240523	113000	18879310	2930	2930	2930	2930	0
492	20240523	112900	18879310	2930	2930	2930	2930	0
493	20240523	112800	18879310	2930	2935	2935	2930	1616
494	20240523	112700	14137585	2960	2960	2960	2960	0
495	20240523	112600	14137585	2960	2960	2960	2960	1
496	20240523	112500	14134625	2935	2935	2935	2935	0
497	20240523	112400	14134625	2935	2935	2935	2935	0
498	20240523	112300	14134625	2935	2935	2935	2935	0
499	20240523	112200	14134625	2935	2935	2935	2935	0
500	20240523	112100	14134625	2935	2935	2935	2935	0
501	20240523	112000	14134625	2935	2935	2935	2935	0
502	20240523	111900	14134625	2935	2935	2935	2935	0
503	20240523	111800	14134625	2935	2935	2935	2935	0
504	20240523	111700	14134625	2935	2935	2935	2935	0
505	20240523	111600	14134625	2935	2935	2935	2935	0
506	20240523	111500	14134625	2935	2935	2935	2935	0
507	20240523	111400	14134625	2935	2935	2935	2935	0
508	20240523	111300	14134625	2935	2935	2935	2935	0
509	20240523	111200	14134625	2935	2935	2935	2935	0
510	20240523	111100	14134625	2935	2935	2935	2935	0
511	20240523	111000	14134625	2935	2935	2935	2935	0
512	20240523	110900	14134625	2935	2935	2935	2935	0
513	20240523	110800	14134625	2935	2935	2935	2935	0
514	20240523	110700	14134625	2935	2935	2935	2935	0
515	20240523	110600	14134625	2935	2935	2935	2935	0
516	20240523	110500	14134625	2935	2935	2935	2935	0
517	20240523	110400	14134625	2935	2935	2935	2935	0
518	20240523	110300	14134625	2935	2935	2935	2935	0
519	20240523	110200	14134625	2935	2935	2935	2935	0
520	20240523	110100	14134625	2935	2935	2935	2935	0
521	20240523	110000	14134625	2935	2935	2935	2935	0
522	20240523	105900	14134625	2935	2935	2935	2935	0
523	20240523	105800	14134625	2935	2935	2935	2935	0
524	20240523	105700	14134625	2935	2935	2935	2935	0
525	20240523	105600	14134625	2935	2935	2935	2935	0
526	20240523	105500	14134625	2935	2935	2935	2935	0
527	20240523	105400	14134625	2935	2935	2935	2935	0
528	20240523	105300	14134625	2935	2935	2935	2935	0
529	20240523	105200	14134625	2935	2935	2935	2935	0
530	20240523	105100	14134625	2935	2935	2935	2935	0
531	20240523	105000	14134625	2935	2935	2935	2935	0
532	20240523	104900	14134625	2935	2935	2935	2935	0
533	20240523	104800	14134625	2935	2935	2935	2935	0
534	20240523	104700	14134625	2935	2935	2935	2935	0
535	20240523	104600	14134625	2935	2935	2935	2935	0
536	20240523	104500	14134625	2935	2935	2935	2935	0
537	20240523	104400	14134625	2935	2935	2935	2935	0
538	20240523	104300	14134625	2935	2935	2935	2935	0
539	20240523	104200	14134625	2935	2935	2935	2935	0
540	20240523	104100	14134625	2935	2935	2935	2935	0
541	20240523	104000	14134625	2935	2935	2935	2935	660
542	20240523	103900	12197525	2935	2935	2935	2935	0
543	20240523	103800	12197525	2935	2935	2935	2935	2
544	20240523	103700	12191655	2965	2965	2965	2965	0
545	20240523	103600	12191655	2965	2965	2965	2965	0
546	20240523	103500	12191655	2965	2965	2965	2965	0
547	20240523	103400	12191655	2965	2965	2965	2965	0
548	20240523	103300	12191655	2965	2965	2965	2965	0
549	20240523	103200	12191655	2965	2965	2965	2965	0
550	20240523	103100	12191655	2965	2965	2965	2965	0
551	20240523	103000	12191655	2965	2965	2965	2965	0
552	20240523	102900	12191655	2965	2965	2965	2965	0
553	20240523	102800	12191655	2965	2965	2965	2965	150
554	20240523	102700	11746905	2965	2965	2965	2965	0
555	20240523	102600	11746905	2965	2965	2965	2965	0
556	20240523	102500	11746905	2965	2965	2965	2965	0
557	20240523	102400	11746905	2965	2965	2965	2965	0
558	20240523	102300	11746905	2965	2965	2965	2965	0
559	20240523	102200	11746905	2965	2965	2965	2965	0
560	20240523	102100	11746905	2965	2965	2965	2965	1
561	20240523	102000	11743940	2935	2935	2935	2935	0
562	20240523	101900	11743940	2935	2935	2935	2935	0
563	20240523	101800	11743940	2935	2935	2935	2935	0
564	20240523	101700	11743940	2935	2935	2935	2935	0
565	20240523	101600	11743940	2935	2935	2935	2935	0
566	20240523	101500	11743940	2935	2935	2935	2935	0
567	20240523	101400	11743940	2935	2935	2935	2935	0
568	20240523	101300	11743940	2935	2935	2935	2935	0
569	20240523	101200	11743940	2935	2935	2935	2935	0
570	20240523	101100	11743940	2935	2935	2935	2935	0
571	20240523	101000	11743940	2935	2935	2935	2935	0
572	20240523	100900	11743940	2935	2935	2935	2935	0
573	20240523	100800	11743940	2935	2935	2935	2935	0
574	20240523	100700	11743940	2935	2935	2935	2935	0
575	20240523	100600	11743940	2935	2935	2935	2935	0
576	20240523	100500	11743940	2935	2935	2935	2935	0
577	20240523	100400	11743940	2935	2935	2935	2935	0
578	20240523	100300	11743940	2935	2935	2935	2935	0
579	20240523	100200	11743940	2935	2935	2935	2935	0
580	20240523	100100	11743940	2935	2945	2945	2930	903
581	20240523	100000	9092580	2945	2945	2945	2945	0
582	20240523	095900	9092580	2945	2945	2945	2945	0
583	20240523	095800	9092580	2945	2945	2945	2945	0
584	20240523	095700	9092580	2945	2945	2945	2945	0
585	20240523	095600	9092580	2945	2945	2945	2945	0
586	20240523	095500	9092580	2945	2945	2945	2945	0
587	20240523	095400	9092580	2945	2965	2965	2945	1360
588	20240523	095300	5077905	2970	2970	2970	2970	50
589	20240523	095200	4929405	2970	2970	2970	2970	3
590	20240523	095100	4920495	2970	2970	2970	2970	1
591	20240523	095000	4917525	2975	2975	2975	2975	0
592	20240523	094900	4917525	2975	2975	2975	2975	26
593	20240523	094800	4840175	2990	2990	2990	2990	0
594	20240523	094700	4840175	2990	2990	2990	2990	0
595	20240523	094600	4840175	2990	2990	2990	2990	0
596	20240523	094500	4840175	2990	2990	2990	2990	0
597	20240523	094400	4840175	2990	2990	2990	2990	519
598	20240523	094300	3288365	2990	2990	2990	2990	0
599	20240523	094200	3288365	2990	2990	2990	2990	0
600	20240523	094100	3288365	2990	2990	2990	2990	0
601	20240523	094000	3288365	2990	2990	2990	2990	0
602	20240523	093900	3288365	2990	2990	2990	2990	1
603	20240523	093800	3285375	2995	2995	2995	2995	0
604	20240523	093700	3285375	2995	2995	2995	2995	0
605	20240523	093600	3285375	2995	2995	2995	2995	0
606	20240523	093500	3285375	2995	2995	2995	2995	0
607	20240523	093400	3285375	2995	2995	2995	2995	0
608	20240523	093300	3285375	2995	2995	2995	2995	0
609	20240523	093200	3285375	2995	2995	2995	2995	0
610	20240523	093100	3285375	2995	2995	2995	2995	0
611	20240523	093000	3285375	2995	2995	2995	2995	0
612	20240523	092900	3285375	2995	2995	2995	2995	0
613	20240523	092800	3285375	2995	2980	2995	2980	90
614	20240523	092700	3016995	2995	2995	2995	2995	0
615	20240523	092600	3016995	2995	2995	2995	2995	0
616	20240523	092500	3016995	2995	2995	2995	2995	0
617	20240523	092400	3016995	2995	2995	2995	2995	1
618	20240523	092300	3014000	2955	2955	2955	2955	0
619	20240523	092200	3014000	2955	2955	2955	2955	0
620	20240523	092100	3014000	2955	2955	2955	2955	0
621	20240523	092000	3014000	2955	2955	2955	2955	600
622	20240523	091900	1241000	2955	2955	2955	2955	10
623	20240523	091800	1211450	2995	2995	2995	2995	1
624	20240523	091700	1208455	2980	2980	2980	2980	0
625	20240523	091600	1208455	2980	2975	2980	2975	300
626	20240523	091500	314460	2980	2980	2980	2980	0
627	20240523	091400	314460	2980	2980	2980	2980	0
628	20240523	091300	314460	2980	2980	2980	2980	4
629	20240523	091200	302540	2985	2985	2985	2985	0
630	20240523	091100	302540	2985	2985	2985	2985	0
631	20240523	091000	302540	2985	2985	2985	2985	0
632	20240523	090900	302540	2985	2985	2985	2985	0
633	20240523	090800	302540	2985	2985	2985	2985	0
634	20240523	090700	302540	2985	2985	2985	2985	0
635	20240523	090600	302540	2985	2985	2985	2985	0
636	20240523	090500	302540	2985	2990	2990	2985	2
637	20240523	090400	296565	2995	2995	2995	2995	1
638	20240523	090300	293570	2995	2995	2995	2995	1
639	20240523	090200	290575	2995	2995	2995	2995	80
640	20240523	090100	50975	2995	2995	2995	2995	0
641	20240523	090000	50975	2995	3080	3080	2990	17