KissMeData/004650/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	184200	119224020	9220	9220	9220	9220	22
3	20240522	184100	119224020	9220	9220	9220	9220	0
4	20240522	184000	119224020	9220	9220	9220	9220	0
5	20240522	183900	119224020	9220	9220	9220	9220	0
6	20240522	183800	119224020	9220	9220	9220	9220	0
7	20240522	183700	119224020	9220	9220	9220	9220	0
8	20240522	183600	119224020	9220	9220	9220	9220	0
9	20240522	183500	119224020	9220	9220	9220	9220	0
10	20240522	183400	119224020	9220	9220	9220	9220	0
11	20240522	183300	119224020	9220	9220	9220	9220	0
12	20240522	183200	119224020	9220	9220	9220	9220	0
13	20240522	183100	119224020	9220	9220	9220	9220	0
14	20240522	183000	119224020	9220	9220	9220	9220	0
15	20240522	182900	119224020	9220	9220	9220	9220	0
16	20240522	182800	119224020	9220	9220	9220	9220	0
17	20240522	182700	119224020	9220	9220	9220	9220	0
18	20240522	182600	119224020	9220	9220	9220	9220	0
19	20240522	182500	119224020	9220	9220	9220	9220	0
20	20240522	182400	119224020	9220	9220	9220	9220	0
21	20240522	182300	119224020	9220	9220	9220	9220	0
22	20240522	182200	119224020	9220	9220	9220	9220	0
23	20240522	182100	119224020	9220	9220	9220	9220	0
24	20240522	182000	119224020	9220	9220	9220	9220	0
25	20240522	181900	119224020	9220	9220	9220	9220	0
26	20240522	181800	119224020	9220	9220	9220	9220	0
27	20240522	181700	119224020	9220	9220	9220	9220	0
28	20240522	181600	119224020	9220	9220	9220	9220	0
29	20240522	181500	119224020	9220	9220	9220	9220	0
30	20240522	181400	119224020	9220	9220	9220	9220	0
31	20240522	181300	119224020	9220	9220	9220	9220	0
32	20240522	181200	119224020	9220	9220	9220	9220	22
33	20240522	181100	119224020	9220	9220	9220	9220	0
34	20240522	181000	119224020	9220	9220	9220	9220	0
35	20240522	180900	119224020	9220	9220	9220	9220	0
36	20240522	180800	119224020	9220	9220	9220	9220	0
37	20240522	180700	119224020	9220	9220	9220	9220	0
38	20240522	180600	119224020	9220	9220	9220	9220	0
39	20240522	180500	119224020	9220	9220	9220	9220	0
40	20240522	180400	119224020	9220	9220	9220	9220	0
41	20240522	180300	119224020	9220	9220	9220	9220	0
42	20240522	180200	119224020	9220	9220	9220	9220	0
43	20240522	180100	119224020	9220	9220	9220	9220	0
44	20240522	180000	119224020	9220	9220	9220	9220	0
45	20240522	175900	119224020	9220	9220	9220	9220	0
46	20240522	175800	119224020	9220	9220	9220	9220	0
47	20240522	175700	119224020	9220	9220	9220	9220	0
48	20240522	175600	119224020	9220	9220	9220	9220	0
49	20240522	175500	119224020	9220	9220	9220	9220	0
50	20240522	175400	119224020	9220	9220	9220	9220	0
51	20240522	175300	119224020	9220	9220	9220	9220	0
52	20240522	175200	119224020	9220	9220	9220	9220	0
53	20240522	175100	119224020	9220	9220	9220	9220	0
54	20240522	175000	119224020	9220	9220	9220	9220	0
55	20240522	174900	119224020	9220	9220	9220	9220	0
56	20240522	174800	119224020	9220	9220	9220	9220	0
57	20240522	174700	119224020	9220	9220	9220	9220	0
58	20240522	174600	119224020	9220	9220	9220	9220	0
59	20240522	174500	119224020	9220	9220	9220	9220	0
60	20240522	174400	119224020	9220	9220	9220	9220	0
61	20240522	174300	119224020	9220	9220	9220	9220	0
62	20240522	174200	119224020	9220	9220	9220	9220	22
63	20240522	174100	119224020	9220	9220	9220	9220	0
64	20240522	174000	119224020	9220	9220	9220	9220	0
65	20240522	173900	119224020	9220	9220	9220	9220	0
66	20240522	173800	119224020	9220	9220	9220	9220	0
67	20240522	173700	119224020	9220	9220	9220	9220	0
68	20240522	173600	119224020	9220	9220	9220	9220	0
69	20240522	173500	119224020	9220	9220	9220	9220	0
70	20240522	173400	119224020	9220	9220	9220	9220	0
71	20240522	173300	119224020	9220	9220	9220	9220	0
72	20240522	173200	119224020	9220	9220	9220	9220	0
73	20240522	173100	119224020	9220	9220	9220	9220	0
74	20240522	173000	119224020	9220	9220	9220	9220	0
75	20240522	172900	119224020	9220	9220	9220	9220	0
76	20240522	172800	119224020	9220	9220	9220	9220	0
77	20240522	172700	119224020	9220	9220	9220	9220	0
78	20240522	172600	119224020	9220	9220	9220	9220	0
79	20240522	172500	119224020	9220	9220	9220	9220	0
80	20240522	172400	119224020	9220	9220	9220	9220	0
81	20240522	172300	119224020	9220	9220	9220	9220	0
82	20240522	172200	119224020	9220	9220	9220	9220	0
83	20240522	172100	119224020	9220	9220	9220	9220	0
84	20240522	172000	119224020	9220	9220	9220	9220	0
85	20240522	171900	119224020	9220	9220	9220	9220	0
86	20240522	171800	119224020	9220	9220	9220	9220	0
87	20240522	171700	119224020	9220	9220	9220	9220	0
88	20240522	171600	119224020	9220	9220	9220	9220	0
89	20240522	171500	119224020	9220	9220	9220	9220	0
90	20240522	171400	119224020	9220	9220	9220	9220	0
91	20240522	171300	119224020	9220	9220	9220	9220	0
92	20240522	171200	119224020	9220	9220	9220	9220	22
93	20240522	171100	119224020	9220	9220	9220	9220	0
94	20240522	171000	119224020	9220	9220	9220	9220	0
95	20240522	170900	119224020	9220	9220	9220	9220	0
96	20240522	170800	119224020	9220	9220	9220	9220	0
97	20240522	170700	119224020	9220	9220	9220	9220	0
98	20240522	170600	119224020	9220	9220	9220	9220	0
99	20240522	170500	119224020	9220	9220	9220	9220	0
100	20240522	170400	119224020	9220	9220	9220	9220	0
101	20240522	170300	119224020	9220	9220	9220	9220	0
102	20240522	170200	119224020	9220	9220	9220	9220	0
103	20240522	170100	119224020	9220	9220	9220	9220	0
104	20240522	170000	119224020	9220	9220	9220	9220	0
105	20240522	165900	119224020	9220	9220	9220	9220	0
106	20240522	165800	119224020	9220	9220	9220	9220	0
107	20240522	165700	119224020	9220	9220	9220	9220	0
108	20240522	165600	119224020	9220	9220	9220	9220	0
109	20240522	165500	119224020	9220	9220	9220	9220	0
110	20240522	165400	119224020	9220	9220	9220	9220	0
111	20240522	165300	119224020	9220	9220	9220	9220	0
112	20240522	165200	119224020	9220	9220	9220	9220	0
113	20240522	165100	119224020	9220	9220	9220	9220	0
114	20240522	165000	119224020	9220	9220	9220	9220	0
115	20240522	164900	119224020	9220	9220	9220	9220	0
116	20240522	164800	119224020	9220	9220	9220	9220	0
117	20240522	164700	119224020	9220	9220	9220	9220	0
118	20240522	164600	119224020	9220	9220	9220	9220	0
119	20240522	164500	119224020	9220	9220	9220	9220	0
120	20240522	164400	119224020	9220	9220	9220	9220	0
121	20240522	164300	119224020	9220	9220	9220	9220	0
122	20240522	164200	119224020	9220	9220	9220	9220	22
123	20240522	164100	119224020	9220	9220	9220	9220	0
124	20240522	164000	119224020	9220	9220	9220	9220	0
125	20240522	163900	119224020	9220	9220	9220	9220	0
126	20240522	163800	119224020	9220	9220	9220	9220	0
127	20240522	163700	119224020	9220	9220	9220	9220	0
128	20240522	163600	119224020	9220	9220	9220	9220	0
129	20240522	163500	119224020	9220	9220	9220	9220	0
130	20240522	163400	119224020	9220	9220	9220	9220	0
131	20240522	163300	119224020	9220	9220	9220	9220	0
132	20240522	163200	119224020	9220	9220	9220	9220	0
133	20240522	163100	119224020	9220	9220	9220	9220	0
134	20240522	163000	119224020	9220	9220	9220	9220	0
135	20240522	162900	119224020	9220	9220	9220	9220	0
136	20240522	162800	119224020	9220	9220	9220	9220	0
137	20240522	162700	119224020	9220	9220	9220	9220	0
138	20240522	162600	119224020	9220	9220	9220	9220	0
139	20240522	162500	119224020	9220	9220	9220	9220	0
140	20240522	162400	119224020	9220	9220	9220	9220	0
141	20240522	162300	119224020	9220	9220	9220	9220	0
142	20240522	162200	119224020	9220	9220	9220	9220	0
143	20240522	162100	119224020	9220	9220	9220	9220	0
144	20240522	162000	119224020	9220	9220	9220	9220	0
145	20240522	161900	119224020	9220	9220	9220	9220	0
146	20240522	161800	119224020	9220	9220	9220	9220	0
147	20240522	161700	119224020	9220	9220	9220	9220	0
148	20240522	161600	119224020	9220	9220	9220	9220	0
149	20240522	161500	119224020	9220	9220	9220	9220	0
150	20240522	161400	119224020	9220	9220	9220	9220	0
151	20240522	161300	119224020	9220	9220	9220	9220	0
152	20240522	161200	119224020	9220	9220	9220	9220	22
153	20240522	161100	119224020	9220	9220	9220	9220	0
154	20240522	161000	119224020	9220	9220	9220	9220	0
155	20240522	160900	119224020	9220	9220	9220	9220	0
156	20240522	160800	119224020	9220	9220	9220	9220	0
157	20240522	160700	119224020	9220	9220	9220	9220	0
158	20240522	160600	119224020	9220	9220	9220	9220	0
159	20240522	160500	119224020	9220	9220	9220	9220	0
160	20240522	160400	119224020	9220	9220	9220	9220	0
161	20240522	160300	119224020	9220	9220	9220	9220	0
162	20240522	160200	119224020	9220	9220	9220	9220	0
163	20240522	160100	119224020	9220	9220	9220	9220	0
164	20240522	160000	119224020	9220	9220	9220	9220	0
165	20240522	155900	119224020	9220	9220	9220	9220	0
166	20240522	155800	119224020	9220	9220	9220	9220	0
167	20240522	155700	119224020	9220	9220	9220	9220	0
168	20240522	155600	119224020	9220	9220	9220	9220	0
169	20240522	155500	119224020	9220	9220	9220	9220	0
170	20240522	155400	119224020	9220	9220	9220	9220	0
171	20240522	155300	119224020	9220	9220	9220	9220	0
172	20240522	155200	119224020	9220	9220	9220	9220	0
173	20240522	155100	119224020	9220	9220	9220	9220	0
174	20240522	155000	119224020	9220	9220	9220	9220	0
175	20240522	154900	119224020	9220	9220	9220	9220	0
176	20240522	154800	119224020	9220	9220	9220	9220	0
177	20240522	154700	119224020	9220	9220	9220	9220	0
178	20240522	154600	119224020	9220	9220	9220	9220	0
179	20240522	154500	119224020	9220	9220	9220	9220	0
180	20240522	154400	119224020	9220	9220	9220	9220	0
181	20240522	154300	119224020	9220	9220	9220	9220	0
182	20240522	154200	119224020	9220	9220	9220	9220	22
183	20240522	154100	119224020	9220	9220	9220	9220	0
184	20240522	154000	119224020	9220	9220	9220	9220	0
185	20240522	153900	119224020	9220	9220	9220	9220	0
186	20240522	153800	119224020	9220	9220	9220	9220	0
187	20240522	153700	119224020	9220	9220	9220	9220	0
188	20240522	153600	119224020	9220	9220	9220	9220	0
189	20240522	153500	119224020	9220	9220	9220	9220	0
190	20240522	153400	119224020	9220	9220	9220	9220	0
191	20240522	153300	119224020	9220	9220	9220	9220	0
192	20240522	153200	119224020	9220	9220	9220	9220	0
193	20240522	153100	119224020	9220	9220	9220	9220	0
194	20240522	153000	119224020	9220	9220	9220	9220	22
195	20240522	152900	119021180	9210	9210	9210	9210	0
196	20240522	152800	119021180	9210	9210	9210	9210	0
197	20240522	152700	119021180	9210	9210	9210	9210	0
198	20240522	152600	119021180	9210	9210	9210	9210	0
199	20240522	152500	119021180	9210	9210	9210	9210	0
200	20240522	152400	119021180	9210	9210	9210	9210	0
201	20240522	152300	119021180	9210	9210	9210	9210	0
202	20240522	152200	119021180	9210	9210	9210	9210	0
203	20240522	152100	119021180	9210	9210	9210	9210	0
204	20240522	152000	119021180	9210	9210	9210	9210	0
205	20240522	151900	119021180	9210	9210	9210	9210	0
206	20240522	151800	119021180	9210	9210	9210	9210	0
207	20240522	151700	119021180	9210	9210	9210	9210	0
208	20240522	151600	119021180	9210	9210	9210	9210	0
209	20240522	151500	119021180	9210	9210	9210	9210	0
210	20240522	151400	119021180	9210	9210	9210	9210	0
211	20240522	151300	119021180	9210	9210	9210	9210	130
212	20240522	151200	117823880	9220	9220	9220	9220	0
213	20240522	151100	117823880	9220	9220	9220	9220	0
214	20240522	151000	117823880	9220	9220	9220	9220	0
215	20240522	150900	117823880	9220	9220	9220	9220	0
216	20240522	150800	117823880	9220	9220	9220	9220	60
217	20240522	150700	117270680	9200	9200	9200	9200	0
218	20240522	150600	117270680	9200	9200	9200	9200	0
219	20240522	150500	117270680	9200	9200	9200	9200	3
220	20240522	150400	117243080	9220	9220	9220	9220	0
221	20240522	150300	117243080	9220	9220	9220	9220	0
222	20240522	150200	117243080	9220	9220	9220	9220	0
223	20240522	150100	117243080	9220	9220	9220	9220	0
224	20240522	150000	117243080	9220	9220	9220	9220	0
225	20240522	145900	117243080	9220	9220	9220	9220	0
226	20240522	145800	117243080	9220	9200	9220	9200	103
227	20240522	145700	116295420	9220	9220	9220	9220	0
228	20240522	145600	116295420	9220	9220	9220	9220	0
229	20240522	145500	116295420	9220	9220	9220	9220	0
230	20240522	145400	116295420	9220	9220	9220	9220	0
231	20240522	145300	116295420	9220	9220	9220	9220	0
232	20240522	145200	116295420	9220	9220	9220	9220	0
233	20240522	145100	116295420	9220	9220	9220	9220	0
234	20240522	145000	116295420	9220	9220	9220	9220	0
235	20240522	144900	116295420	9220	9220	9220	9220	0
236	20240522	144800	116295420	9220	9220	9220	9220	326
237	20240522	144700	113289700	9220	9220	9220	9220	0
238	20240522	144600	113289700	9220	9220	9220	9220	0
239	20240522	144500	113289700	9220	9220	9220	9220	0
240	20240522	144400	113289700	9220	9220	9220	9220	0
241	20240522	144300	113289700	9220	9220	9220	9220	0
242	20240522	144200	113289700	9220	9220	9220	9220	0
243	20240522	144100	113289700	9220	9220	9220	9220	0
244	20240522	144000	113289700	9220	9220	9220	9220	0
245	20240522	143900	113289700	9220	9220	9220	9220	5
246	20240522	143800	113243600	9200	9200	9200	9200	0
247	20240522	143700	113243600	9200	9200	9200	9200	0
248	20240522	143600	113243600	9200	9200	9200	9200	0
249	20240522	143500	113243600	9200	9200	9200	9200	0
250	20240522	143400	113243600	9200	9200	9200	9200	0
251	20240522	143300	113243600	9200	9200	9200	9200	0
252	20240522	143200	113243600	9200	9200	9200	9200	0
253	20240522	143100	113243600	9200	9200	9200	9200	0
254	20240522	143000	113243600	9200	9200	9200	9200	0
255	20240522	142900	113243600	9200	9200	9200	9200	0
256	20240522	142800	113243600	9200	9200	9200	9200	0
257	20240522	142700	113243600	9200	9200	9200	9200	0
258	20240522	142600	113243600	9200	9200	9200	9200	0
259	20240522	142500	113243600	9200	9200	9200	9200	0
260	20240522	142400	113243600	9200	9200	9200	9200	0
261	20240522	142300	113243600	9200	9200	9200	9200	10
262	20240522	142200	113151600	9220	9220	9220	9220	0
263	20240522	142100	113151600	9220	9220	9220	9220	0
264	20240522	142000	113151600	9220	9220	9220	9220	0
265	20240522	141900	113151600	9220	9220	9220	9220	0
266	20240522	141800	113151600	9220	9220	9220	9220	2
267	20240522	141700	113133160	9220	9220	9220	9220	0
268	20240522	141600	113133160	9220	9220	9220	9220	0
269	20240522	141500	113133160	9220	9220	9220	9220	0
270	20240522	141400	113133160	9220	9220	9220	9220	0
271	20240522	141300	113133160	9220	9220	9220	9220	0
272	20240522	141200	113133160	9220	9220	9220	9220	0
273	20240522	141100	113133160	9220	9220	9220	9220	0
274	20240522	141000	113133160	9220	9220	9220	9220	0
275	20240522	140900	113133160	9220	9220	9220	9220	0
276	20240522	140800	113133160	9220	9220	9220	9220	0
277	20240522	140700	113133160	9220	9220	9220	9220	0
278	20240522	140600	113133160	9220	9220	9220	9220	0
279	20240522	140500	113133160	9220	9220	9220	9220	0
280	20240522	140400	113133160	9220	9220	9220	9220	0
281	20240522	140300	113133160	9220	9220	9220	9220	10
282	20240522	140200	113040960	9200	9200	9200	9200	200
283	20240522	140100	111200960	9200	9200	9200	9200	0
284	20240522	140000	111200960	9200	9200	9200	9200	0
285	20240522	135900	111200960	9200	9200	9200	9200	0
286	20240522	135800	111200960	9200	9200	9200	9200	0
287	20240522	135700	111200960	9200	9200	9200	9200	0
288	20240522	135600	111200960	9200	9200	9200	9200	0
289	20240522	135500	111200960	9200	9210	9210	9200	17
290	20240522	135400	111044450	9220	9220	9220	9220	0
291	20240522	135300	111044450	9220	9220	9220	9220	0
292	20240522	135200	111044450	9220	9220	9220	9220	0
293	20240522	135100	111044450	9220	9220	9220	9220	0
294	20240522	135000	111044450	9220	9220	9220	9220	0
295	20240522	134900	111044450	9220	9220	9220	9220	0
296	20240522	134800	111044450	9220	9220	9220	9220	5
297	20240522	134700	110998350	9230	9230	9230	9230	1
298	20240522	134600	110989120	9230	9230	9230	9230	0
299	20240522	134500	110989120	9230	9230	9230	9230	0
300	20240522	134400	110989120	9230	9230	9230	9230	3
301	20240522	134300	110961430	9230	9230	9230	9230	0
302	20240522	134200	110961430	9230	9230	9230	9230	0
303	20240522	134100	110961430	9230	9230	9230	9230	0
304	20240522	134000	110961430	9230	9230	9230	9230	0
305	20240522	133900	110961430	9230	9230	9230	9230	0
306	20240522	133800	110961430	9230	9230	9230	9230	0
307	20240522	133700	110961430	9230	9230	9230	9230	0
308	20240522	133600	110961430	9230	9230	9230	9230	0
309	20240522	133500	110961430	9230	9230	9230	9230	0
310	20240522	133400	110961430	9230	9230	9230	9230	1
311	20240522	133300	110952200	9210	9210	9210	9210	0
312	20240522	133200	110952200	9210	9210	9210	9210	0
313	20240522	133100	110952200	9210	9210	9210	9210	0
314	20240522	133000	110952200	9210	9210	9210	9210	0
315	20240522	132900	110952200	9210	9210	9210	9210	0
316	20240522	132800	110952200	9210	9210	9210	9210	2978
317	20240522	132700	83524820	9210	9210	9210	9210	0
318	20240522	132600	83524820	9210	9210	9210	9210	210
319	20240522	132500	81590720	9210	9210	9210	9210	0
320	20240522	132400	81590720	9210	9210	9210	9210	0
321	20240522	132300	81590720	9210	9210	9210	9210	0
322	20240522	132200	81590720	9210	9210	9210	9210	0
323	20240522	132100	81590720	9210	9210	9210	9210	0
324	20240522	132000	81590720	9210	9210	9210	9210	0
325	20240522	131900	81590720	9210	9210	9210	9210	0
326	20240522	131800	81590720	9210	9210	9210	9210	0
327	20240522	131700	81590720	9210	9210	9210	9210	0
328	20240522	131600	81590720	9210	9210	9210	9210	0
329	20240522	131500	81590720	9210	9210	9210	9210	0
330	20240522	131400	81590720	9210	9210	9210	9210	115
331	20240522	131300	80531570	9180	9180	9180	9180	0
332	20240522	131200	80531570	9180	9180	9180	9180	0
333	20240522	131100	80531570	9180	9200	9200	9180	771
334	20240522	131000	73451890	9210	9210	9210	9210	0
335	20240522	130900	73451890	9210	9210	9210	9210	0
336	20240522	130800	73451890	9210	9210	9210	9210	0
337	20240522	130700	73451890	9210	9210	9210	9210	0
338	20240522	130600	73451890	9210	9210	9210	9210	0
339	20240522	130500	73451890	9210	9210	9210	9210	0
340	20240522	130400	73451890	9210	9210	9210	9210	0
341	20240522	130300	73451890	9210	9210	9210	9210	0
342	20240522	130200	73451890	9210	9210	9210	9210	0
343	20240522	130100	73451890	9210	9210	9210	9210	0
344	20240522	130000	73451890	9210	9210	9210	9210	0
345	20240522	125900	73451890	9210	9210	9210	9210	5
346	20240522	125800	73405840	9180	9180	9180	9180	0
347	20240522	125700	73405840	9180	9180	9180	9180	0
348	20240522	125600	73405840	9180	9180	9180	9180	0
349	20240522	125500	73405840	9180	9180	9180	9180	1
350	20240522	125400	73396660	9180	9180	9180	9180	0
351	20240522	125300	73396660	9180	9180	9180	9180	0
352	20240522	125200	73396660	9180	9180	9180	9180	382
353	20240522	125100	69889900	9180	9180	9180	9180	0
354	20240522	125000	69889900	9180	9180	9180	9180	0
355	20240522	124900	69889900	9180	9180	9180	9180	0
356	20240522	124800	69889900	9180	9180	9180	9180	0
357	20240522	124700	69889900	9180	9180	9180	9180	0
358	20240522	124600	69889900	9180	9180	9180	9180	0
359	20240522	124500	69889900	9180	9180	9180	9180	75
360	20240522	124400	69201400	9180	9180	9180	9180	0
361	20240522	124300	69201400	9180	9180	9180	9180	0
362	20240522	124200	69201400	9180	9180	9180	9180	0
363	20240522	124100	69201400	9180	9180	9180	9180	0
364	20240522	124000	69201400	9180	9180	9180	9180	614
365	20240522	123900	63564880	9210	9210	9210	9210	0
366	20240522	123800	63564880	9210	9210	9210	9210	0
367	20240522	123700	63564880	9210	9210	9210	9210	0
368	20240522	123600	63564880	9210	9210	9210	9210	0
369	20240522	123500	63564880	9210	9210	9210	9210	0
370	20240522	123400	63564880	9210	9210	9210	9210	0
371	20240522	123300	63564880	9210	9210	9210	9210	0
372	20240522	123200	63564880	9210	9210	9210	9210	0
373	20240522	123100	63564880	9210	9210	9210	9210	0
374	20240522	123000	63564880	9210	9180	9210	9180	4510
375	20240522	122900	22162780	9210	9210	9210	9210	0
376	20240522	122800	22162780	9210	9210	9210	9210	0
377	20240522	122700	22162780	9210	9210	9210	9210	0
378	20240522	122600	22162780	9210	9210	9210	9210	0
379	20240522	122500	22162780	9210	9210	9210	9210	0
380	20240522	122400	22162780	9210	9210	9210	9210	0
381	20240522	122300	22162780	9210	9210	9210	9210	0
382	20240522	122200	22162780	9210	9210	9210	9210	0
383	20240522	122100	22162780	9210	9210	9210	9210	0
384	20240522	122000	22162780	9210	9210	9210	9210	0
385	20240522	121900	22162780	9210	9210	9210	9210	0
386	20240522	121800	22162780	9210	9210	9210	9210	0
387	20240522	121700	22162780	9210	9210	9210	9210	0
388	20240522	121600	22162780	9210	9210	9210	9210	1
389	20240522	121500	22153570	9180	9180	9180	9180	0
390	20240522	121400	22153570	9180	9180	9180	9180	3
391	20240522	121300	22126030	9180	9180	9180	9180	0
392	20240522	121200	22126030	9180	9180	9180	9180	0
393	20240522	121100	22126030	9180	9180	9180	9180	0
394	20240522	121000	22126030	9180	9180	9180	9180	0
395	20240522	120900	22126030	9180	9180	9180	9180	0
396	20240522	120800	22126030	9180	9180	9180	9180	0
397	20240522	120700	22126030	9180	9180	9180	9180	0
398	20240522	120600	22126030	9180	9180	9180	9180	0
399	20240522	120500	22126030	9180	9180	9180	9180	0
400	20240522	120400	22126030	9180	9180	9180	9180	0
401	20240522	120300	22126030	9180	9180	9180	9180	0
402	20240522	120200	22126030	9180	9180	9180	9180	0
403	20240522	120100	22126030	9180	9180	9180	9180	0
404	20240522	120000	22126030	9180	9180	9180	9180	0
405	20240522	115900	22126030	9180	9180	9180	9180	0
406	20240522	115800	22126030	9180	9180	9180	9180	0
407	20240522	115700	22126030	9180	9180	9180	9180	0
408	20240522	115600	22126030	9180	9180	9180	9180	0
409	20240522	115500	22126030	9180	9180	9180	9180	0
410	20240522	115400	22126030	9180	9200	9200	9180	100
411	20240522	115300	21207450	9200	9200	9200	9200	0
412	20240522	115200	21207450	9200	9200	9200	9200	0
413	20240522	115100	21207450	9200	9200	9200	9200	0
414	20240522	115000	21207450	9200	9200	9200	9200	0
415	20240522	114900	21207450	9200	9200	9200	9200	0
416	20240522	114800	21207450	9200	9200	9200	9200	0
417	20240522	114700	21207450	9200	9200	9200	9200	0
418	20240522	114600	21207450	9200	9200	9200	9200	0
419	20240522	114500	21207450	9200	9200	9200	9200	0
420	20240522	114400	21207450	9200	9200	9200	9200	0
421	20240522	114300	21207450	9200	9200	9200	9200	0
422	20240522	114200	21207450	9200	9200	9200	9200	0
423	20240522	114100	21207450	9200	9200	9200	9200	0
424	20240522	114000	21207450	9200	9200	9200	9200	0
425	20240522	113900	21207450	9200	9200	9200	9200	2
426	20240522	113800	21189050	9180	9180	9180	9180	0
427	20240522	113700	21189050	9180	9180	9180	9180	0
428	20240522	113600	21189050	9180	9180	9180	9180	0
429	20240522	113500	21189050	9180	9180	9180	9180	0
430	20240522	113400	21189050	9180	9180	9180	9180	0
431	20240522	113300	21189050	9180	9180	9180	9180	0
432	20240522	113200	21189050	9180	9180	9180	9180	0
433	20240522	113100	21189050	9180	9180	9180	9180	0
434	20240522	113000	21189050	9180	9180	9180	9180	0
435	20240522	112900	21189050	9180	9210	9210	9180	440
436	20240522	112800	17147200	9210	9210	9210	9210	0
437	20240522	112700	17147200	9210	9210	9210	9210	0
438	20240522	112600	17147200	9210	9210	9210	9210	0
439	20240522	112500	17147200	9210	9210	9210	9210	0
440	20240522	112400	17147200	9210	9210	9210	9210	0
441	20240522	112300	17147200	9210	9210	9210	9210	0
442	20240522	112200	17147200	9210	9210	9210	9210	0
443	20240522	112100	17147200	9210	9210	9210	9210	0
444	20240522	112000	17147200	9210	9210	9210	9210	0
445	20240522	111900	17147200	9210	9210	9210	9210	0
446	20240522	111800	17147200	9210	9210	9210	9210	0
447	20240522	111700	17147200	9210	9210	9210	9210	0
448	20240522	111600	17147200	9210	9210	9210	9210	0
449	20240522	111500	17147200	9210	9210	9210	9210	0
450	20240522	111400	17147200	9210	9210	9210	9210	0
451	20240522	111300	17147200	9210	9210	9210	9210	0
452	20240522	111200	17147200	9210	9210	9210	9210	0
453	20240522	111100	17147200	9210	9210	9210	9210	0
454	20240522	111000	17147200	9210	9210	9210	9210	0
455	20240522	110900	17147200	9210	9210	9210	9210	0
456	20240522	110800	17147200	9210	9210	9210	9210	30
457	20240522	110700	16870900	9210	9210	9210	9210	0
458	20240522	110600	16870900	9210	9210	9210	9210	5
459	20240522	110500	16824850	9210	9210	9210	9210	0
460	20240522	110400	16824850	9210	9210	9210	9210	41
461	20240522	110300	16447240	9210	9210	9210	9210	0
462	20240522	110200	16447240	9210	9210	9210	9210	0
463	20240522	110100	16447240	9210	9210	9210	9210	0
464	20240522	110000	16447240	9210	9210	9210	9210	0
465	20240522	105900	16447240	9210	9210	9210	9210	0
466	20240522	105800	16447240	9210	9210	9210	9210	0
467	20240522	105700	16447240	9210	9210	9210	9210	0
468	20240522	105600	16447240	9210	9210	9210	9210	200
469	20240522	105500	14605240	9180	9180	9180	9180	0
470	20240522	105400	14605240	9180	9180	9180	9180	0
471	20240522	105300	14605240	9180	9180	9180	9180	0
472	20240522	105200	14605240	9180	9180	9180	9180	0
473	20240522	105100	14605240	9180	9180	9180	9180	0
474	20240522	105000	14605240	9180	9180	9180	9180	0
475	20240522	104900	14605240	9180	9180	9180	9180	0
476	20240522	104800	14605240	9180	9180	9180	9180	0
477	20240522	104700	14605240	9180	9180	9180	9180	0
478	20240522	104600	14605240	9180	9180	9180	9180	0
479	20240522	104500	14605240	9180	9180	9180	9180	0
480	20240522	104400	14605240	9180	9180	9180	9180	0
481	20240522	104300	14605240	9180	9180	9180	9180	100
482	20240522	104200	13687240	9180	9180	9180	9180	100
483	20240522	104100	12769240	9180	9180	9180	9180	0
484	20240522	104000	12769240	9180	9180	9180	9180	0
485	20240522	103900	12769240	9180	9180	9180	9180	0
486	20240522	103800	12769240	9180	9180	9180	9180	148
487	20240522	103700	11410600	9200	9200	9200	9200	0
488	20240522	103600	11410600	9200	9200	9200	9200	0
489	20240522	103500	11410600	9200	9200	9200	9200	31
490	20240522	103400	11125400	9200	9200	9200	9200	0
491	20240522	103300	11125400	9200	9210	9210	9200	438
492	20240522	103200	7091460	9200	9200	9200	9200	202
493	20240522	103100	5233060	9200	9200	9200	9200	0
494	20240522	103000	5233060	9200	9200	9200	9200	0
495	20240522	102900	5233060	9200	9190	9200	9190	100
496	20240522	102800	4313070	9190	9190	9190	9190	0
497	20240522	102700	4313070	9190	9190	9190	9190	0
498	20240522	102600	4313070	9190	9190	9190	9190	14
499	20240522	102500	4184410	9190	9190	9190	9190	0
500	20240522	102400	4184410	9190	9190	9190	9190	0
501	20240522	102300	4184410	9190	9190	9190	9190	0
502	20240522	102200	4184410	9190	9190	9190	9190	0
503	20240522	102100	4184410	9190	9190	9190	9190	0
504	20240522	102000	4184410	9190	9190	9190	9190	0
505	20240522	101900	4184410	9190	9190	9190	9190	1
506	20240522	101800	4175220	9190	9190	9190	9190	1
507	20240522	101700	4166030	9190	9190	9190	9190	0
508	20240522	101600	4166030	9190	9190	9190	9190	64
509	20240522	101500	3577870	9200	9200	9200	9200	0
510	20240522	101400	3577870	9200	9200	9200	9200	0
511	20240522	101300	3577870	9200	9200	9200	9200	0
512	20240522	101200	3577870	9200	9200	9200	9200	0
513	20240522	101100	3577870	9200	9200	9200	9200	0
514	20240522	101000	3577870	9200	9200	9200	9200	0
515	20240522	100900	3577870	9200	9200	9200	9200	0
516	20240522	100800	3577870	9200	9200	9200	9200	0
517	20240522	100700	3577870	9200	9200	9200	9200	3
518	20240522	100600	3550270	9200	9200	9200	9200	0
519	20240522	100500	3550270	9200	9200	9200	9200	0
520	20240522	100400	3550270	9200	9200	9200	9200	0
521	20240522	100300	3550270	9200	9200	9200	9200	0
522	20240522	100200	3550270	9200	9200	9200	9200	5
523	20240522	100100	3504270	9200	9200	9200	9200	3
524	20240522	100000	3476670	9200	9200	9200	9200	3
525	20240522	095900	3449070	9200	9200	9200	9200	0
526	20240522	095800	3449070	9200	9200	9200	9200	0
527	20240522	095700	3449070	9200	9200	9200	9200	1
528	20240522	095600	3439870	9200	9200	9200	9200	0
529	20240522	095500	3439870	9200	9200	9200	9200	0
530	20240522	095400	3439870	9200	9200	9200	9200	0
531	20240522	095300	3439870	9200	9200	9200	9200	0
532	20240522	095200	3439870	9200	9200	9200	9200	4
533	20240522	095100	3403070	9200	9200	9200	9200	0
534	20240522	095000	3403070	9200	9200	9200	9200	0
535	20240522	094900	3403070	9200	9200	9200	9200	1
536	20240522	094800	3393870	9210	9210	9210	9210	0
537	20240522	094700	3393870	9210	9210	9210	9210	0
538	20240522	094600	3393870	9210	9210	9210	9210	0
539	20240522	094500	3393870	9210	9210	9210	9210	0
540	20240522	094400	3393870	9210	9210	9210	9210	0
541	20240522	094300	3393870	9210	9210	9210	9210	0
542	20240522	094200	3393870	9210	9210	9210	9210	0
543	20240522	094100	3393870	9210	9210	9210	9210	0
544	20240522	094000	3393870	9210	9210	9210	9210	0
545	20240522	093900	3393870	9210	9210	9210	9210	0
546	20240522	093800	3393870	9210	9210	9210	9210	0
547	20240522	093700	3393870	9210	9210	9210	9210	0
548	20240522	093600	3393870	9210	9210	9210	9210	0
549	20240522	093500	3393870	9210	9210	9210	9210	0
550	20240522	093400	3393870	9210	9210	9210	9210	0
551	20240522	093300	3393870	9210	9210	9210	9210	0
552	20240522	093200	3393870	9210	9210	9210	9210	0
553	20240522	093100	3393870	9210	9210	9210	9210	0
554	20240522	093000	3393870	9210	9210	9210	9210	11
555	20240522	092900	3292560	9210	9210	9210	9210	0
556	20240522	092800	3292560	9210	9210	9210	9210	0
557	20240522	092700	3292560	9210	9210	9210	9210	0
558	20240522	092600	3292560	9210	9200	9210	9200	50
559	20240522	092500	2832240	9180	9180	9180	9180	0
560	20240522	092400	2832240	9180	9180	9180	9180	0
561	20240522	092300	2832240	9180	9180	9180	9180	1
562	20240522	092200	2823060	9180	9180	9180	9180	0
563	20240522	092100	2823060	9180	9190	9190	9180	175
564	20240522	092000	1216550	9190	9190	9190	9190	40
565	20240522	091900	848950	9200	9200	9200	9200	1
566	20240522	091800	839750	9200	9200	9200	9200	0
567	20240522	091700	839750	9200	9200	9200	9200	0
568	20240522	091600	839750	9200	9200	9200	9200	0
569	20240522	091500	839750	9200	9200	9200	9200	0
570	20240522	091400	839750	9200	9200	9200	9200	1
571	20240522	091300	830550	9210	9210	9210	9210	0
572	20240522	091200	830550	9210	9210	9210	9210	0
573	20240522	091100	830550	9210	9210	9210	9210	0
574	20240522	091000	830550	9210	9210	9210	9210	0
575	20240522	090900	830550	9210	9210	9210	9210	0
576	20240522	090800	830550	9210	9210	9210	9210	14
577	20240522	090700	701610	9210	9210	9210	9210	0
578	20240522	090600	701610	9210	9210	9210	9210	0
579	20240522	090500	701610	9210	9210	9210	9210	0
580	20240522	090400	701610	9210	9210	9210	9210	0
581	20240522	090300	701610	9210	9210	9210	9210	0
582	20240522	090200	701610	9210	9210	9210	9210	0
583	20240522	090100	701610	9210	9210	9210	9210	21
584	20240522	090000	508200	9240	9240	9240	9240	55