KissMeData/049430/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	192800	83257980	8930	8930	8930	8930	87
3	20240522	192700	83257980	8930	8930	8930	8930	0
4	20240522	192600	83257980	8930	8930	8930	8930	0
5	20240522	192500	83257980	8930	8930	8930	8930	0
6	20240522	192400	83257980	8930	8930	8930	8930	0
7	20240522	192300	83257980	8930	8930	8930	8930	0
8	20240522	192200	83257980	8930	8930	8930	8930	0
9	20240522	192100	83257980	8930	8930	8930	8930	0
10	20240522	192000	83257980	8930	8930	8930	8930	0
11	20240522	191900	83257980	8930	8930	8930	8930	0
12	20240522	191800	83257980	8930	8930	8930	8930	0
13	20240522	191700	83257980	8930	8930	8930	8930	0
14	20240522	191600	83257980	8930	8930	8930	8930	0
15	20240522	191500	83257980	8930	8930	8930	8930	0
16	20240522	191400	83257980	8930	8930	8930	8930	0
17	20240522	191300	83257980	8930	8930	8930	8930	0
18	20240522	191200	83257980	8930	8930	8930	8930	0
19	20240522	191100	83257980	8930	8930	8930	8930	0
20	20240522	191000	83257980	8930	8930	8930	8930	0
21	20240522	190900	83257980	8930	8930	8930	8930	0
22	20240522	190800	83257980	8930	8930	8930	8930	0
23	20240522	190700	83257980	8930	8930	8930	8930	0
24	20240522	190600	83257980	8930	8930	8930	8930	0
25	20240522	190500	83257980	8930	8930	8930	8930	0
26	20240522	190400	83257980	8930	8930	8930	8930	0
27	20240522	190300	83257980	8930	8930	8930	8930	0
28	20240522	190200	83257980	8930	8930	8930	8930	0
29	20240522	190100	83257980	8930	8930	8930	8930	0
30	20240522	190000	83257980	8930	8930	8930	8930	0
31	20240522	185900	83257980	8930	8930	8930	8930	0
32	20240522	185800	83257980	8930	8930	8930	8930	87
33	20240522	185700	83257980	8930	8930	8930	8930	0
34	20240522	185600	83257980	8930	8930	8930	8930	0
35	20240522	185500	83257980	8930	8930	8930	8930	0
36	20240522	185400	83257980	8930	8930	8930	8930	0
37	20240522	185300	83257980	8930	8930	8930	8930	0
38	20240522	185200	83257980	8930	8930	8930	8930	0
39	20240522	185100	83257980	8930	8930	8930	8930	0
40	20240522	185000	83257980	8930	8930	8930	8930	0
41	20240522	184900	83257980	8930	8930	8930	8930	0
42	20240522	184800	83257980	8930	8930	8930	8930	0
43	20240522	184700	83257980	8930	8930	8930	8930	0
44	20240522	184600	83257980	8930	8930	8930	8930	0
45	20240522	184500	83257980	8930	8930	8930	8930	0
46	20240522	184400	83257980	8930	8930	8930	8930	0
47	20240522	184300	83257980	8930	8930	8930	8930	0
48	20240522	184200	83257980	8930	8930	8930	8930	0
49	20240522	184100	83257980	8930	8930	8930	8930	0
50	20240522	184000	83257980	8930	8930	8930	8930	0
51	20240522	183900	83257980	8930	8930	8930	8930	0
52	20240522	183800	83257980	8930	8930	8930	8930	0
53	20240522	183700	83257980	8930	8930	8930	8930	0
54	20240522	183600	83257980	8930	8930	8930	8930	0
55	20240522	183500	83257980	8930	8930	8930	8930	0
56	20240522	183400	83257980	8930	8930	8930	8930	0
57	20240522	183300	83257980	8930	8930	8930	8930	0
58	20240522	183200	83257980	8930	8930	8930	8930	0
59	20240522	183100	83257980	8930	8930	8930	8930	0
60	20240522	183000	83257980	8930	8930	8930	8930	0
61	20240522	182900	83257980	8930	8930	8930	8930	0
62	20240522	182800	83257980	8930	8930	8930	8930	87
63	20240522	182700	83257980	8930	8930	8930	8930	0
64	20240522	182600	83257980	8930	8930	8930	8930	0
65	20240522	182500	83257980	8930	8930	8930	8930	0
66	20240522	182400	83257980	8930	8930	8930	8930	0
67	20240522	182300	83257980	8930	8930	8930	8930	0
68	20240522	182200	83257980	8930	8930	8930	8930	0
69	20240522	182100	83257980	8930	8930	8930	8930	0
70	20240522	182000	83257980	8930	8930	8930	8930	0
71	20240522	181900	83257980	8930	8930	8930	8930	0
72	20240522	181800	83257980	8930	8930	8930	8930	0
73	20240522	181700	83257980	8930	8930	8930	8930	0
74	20240522	181600	83257980	8930	8930	8930	8930	0
75	20240522	181500	83257980	8930	8930	8930	8930	0
76	20240522	181400	83257980	8930	8930	8930	8930	0
77	20240522	181300	83257980	8930	8930	8930	8930	0
78	20240522	181200	83257980	8930	8930	8930	8930	0
79	20240522	181100	83257980	8930	8930	8930	8930	0
80	20240522	181000	83257980	8930	8930	8930	8930	0
81	20240522	180900	83257980	8930	8930	8930	8930	0
82	20240522	180800	83257980	8930	8930	8930	8930	0
83	20240522	180700	83257980	8930	8930	8930	8930	0
84	20240522	180600	83257980	8930	8930	8930	8930	0
85	20240522	180500	83257980	8930	8930	8930	8930	0
86	20240522	180400	83257980	8930	8930	8930	8930	0
87	20240522	180300	83257980	8930	8930	8930	8930	0
88	20240522	180200	83257980	8930	8930	8930	8930	0
89	20240522	180100	83257980	8930	8930	8930	8930	0
90	20240522	180000	83257980	8930	8930	8930	8930	0
91	20240522	175900	83257980	8930	8930	8930	8930	0
92	20240522	175800	83257980	8930	8930	8930	8930	87
93	20240522	175700	83257980	8930	8930	8930	8930	0
94	20240522	175600	83257980	8930	8930	8930	8930	0
95	20240522	175500	83257980	8930	8930	8930	8930	0
96	20240522	175400	83257980	8930	8930	8930	8930	0
97	20240522	175300	83257980	8930	8930	8930	8930	0
98	20240522	175200	83257980	8930	8930	8930	8930	0
99	20240522	175100	83257980	8930	8930	8930	8930	0
100	20240522	175000	83257980	8930	8930	8930	8930	0
101	20240522	174900	83257980	8930	8930	8930	8930	0
102	20240522	174800	83257980	8930	8930	8930	8930	0
103	20240522	174700	83257980	8930	8930	8930	8930	0
104	20240522	174600	83257980	8930	8930	8930	8930	0
105	20240522	174500	83257980	8930	8930	8930	8930	0
106	20240522	174400	83257980	8930	8930	8930	8930	0
107	20240522	174300	83257980	8930	8930	8930	8930	0
108	20240522	174200	83257980	8930	8930	8930	8930	0
109	20240522	174100	83257980	8930	8930	8930	8930	0
110	20240522	174000	83257980	8930	8930	8930	8930	0
111	20240522	173900	83257980	8930	8930	8930	8930	0
112	20240522	173800	83257980	8930	8930	8930	8930	0
113	20240522	173700	83257980	8930	8930	8930	8930	0
114	20240522	173600	83257980	8930	8930	8930	8930	0
115	20240522	173500	83257980	8930	8930	8930	8930	0
116	20240522	173400	83257980	8930	8930	8930	8930	0
117	20240522	173300	83257980	8930	8930	8930	8930	0
118	20240522	173200	83257980	8930	8930	8930	8930	0
119	20240522	173100	83257980	8930	8930	8930	8930	0
120	20240522	173000	83257980	8930	8930	8930	8930	0
121	20240522	172900	83257980	8930	8930	8930	8930	0
122	20240522	172800	83257980	8930	8930	8930	8930	87
123	20240522	172700	83257980	8930	8930	8930	8930	0
124	20240522	172600	83257980	8930	8930	8930	8930	0
125	20240522	172500	83257980	8930	8930	8930	8930	0
126	20240522	172400	83257980	8930	8930	8930	8930	0
127	20240522	172300	83257980	8930	8930	8930	8930	0
128	20240522	172200	83257980	8930	8930	8930	8930	0
129	20240522	172100	83257980	8930	8930	8930	8930	0
130	20240522	172000	83257980	8930	8930	8930	8930	0
131	20240522	171900	83257980	8930	8930	8930	8930	0
132	20240522	171800	83257980	8930	8930	8930	8930	0
133	20240522	171700	83257980	8930	8930	8930	8930	0
134	20240522	171600	83257980	8930	8930	8930	8930	0
135	20240522	171500	83257980	8930	8930	8930	8930	0
136	20240522	171400	83257980	8930	8930	8930	8930	0
137	20240522	171300	83257980	8930	8930	8930	8930	0
138	20240522	171200	83257980	8930	8930	8930	8930	0
139	20240522	171100	83257980	8930	8930	8930	8930	0
140	20240522	171000	83257980	8930	8930	8930	8930	0
141	20240522	170900	83257980	8930	8930	8930	8930	0
142	20240522	170800	83257980	8930	8930	8930	8930	0
143	20240522	170700	83257980	8930	8930	8930	8930	0
144	20240522	170600	83257980	8930	8930	8930	8930	0
145	20240522	170500	83257980	8930	8930	8930	8930	0
146	20240522	170400	83257980	8930	8930	8930	8930	0
147	20240522	170300	83257980	8930	8930	8930	8930	0
148	20240522	170200	83257980	8930	8930	8930	8930	0
149	20240522	170100	83257980	8930	8930	8930	8930	0
150	20240522	170000	83257980	8930	8930	8930	8930	0
151	20240522	165900	83257980	8930	8930	8930	8930	0
152	20240522	165800	83257980	8930	8930	8930	8930	87
153	20240522	165700	83257980	8930	8930	8930	8930	0
154	20240522	165600	83257980	8930	8930	8930	8930	0
155	20240522	165500	83257980	8930	8930	8930	8930	0
156	20240522	165400	83257980	8930	8930	8930	8930	0
157	20240522	165300	83257980	8930	8930	8930	8930	0
158	20240522	165200	83257980	8930	8930	8930	8930	0
159	20240522	165100	83257980	8930	8930	8930	8930	0
160	20240522	165000	83257980	8930	8930	8930	8930	0
161	20240522	164900	83257980	8930	8930	8930	8930	0
162	20240522	164800	83257980	8930	8930	8930	8930	0
163	20240522	164700	83257980	8930	8930	8930	8930	0
164	20240522	164600	83257980	8930	8930	8930	8930	0
165	20240522	164500	83257980	8930	8930	8930	8930	0
166	20240522	164400	83257980	8930	8930	8930	8930	0
167	20240522	164300	83257980	8930	8930	8930	8930	0
168	20240522	164200	83257980	8930	8930	8930	8930	0
169	20240522	164100	83257980	8930	8930	8930	8930	0
170	20240522	164000	83257980	8930	8930	8930	8930	0
171	20240522	163900	83257980	8930	8930	8930	8930	0
172	20240522	163800	83257980	8930	8930	8930	8930	0
173	20240522	163700	83257980	8930	8930	8930	8930	0
174	20240522	163600	83257980	8930	8930	8930	8930	0
175	20240522	163500	83257980	8930	8930	8930	8930	0
176	20240522	163400	83257980	8930	8930	8930	8930	0
177	20240522	163300	83257980	8930	8930	8930	8930	0
178	20240522	163200	83257980	8930	8930	8930	8930	0
179	20240522	163100	83257980	8930	8930	8930	8930	0
180	20240522	163000	83257980	8930	8930	8930	8930	0
181	20240522	162900	83257980	8930	8930	8930	8930	0
182	20240522	162800	83257980	8930	8930	8930	8930	87
183	20240522	162700	83257980	8930	8930	8930	8930	0
184	20240522	162600	83257980	8930	8930	8930	8930	0
185	20240522	162500	83257980	8930	8930	8930	8930	0
186	20240522	162400	83257980	8930	8930	8930	8930	0
187	20240522	162300	83257980	8930	8930	8930	8930	0
188	20240522	162200	83257980	8930	8930	8930	8930	0
189	20240522	162100	83257980	8930	8930	8930	8930	0
190	20240522	162000	83257980	8930	8930	8930	8930	0
191	20240522	161900	83257980	8930	8930	8930	8930	0
192	20240522	161800	83257980	8930	8930	8930	8930	0
193	20240522	161700	83257980	8930	8930	8930	8930	0
194	20240522	161600	83257980	8930	8930	8930	8930	0
195	20240522	161500	83257980	8930	8930	8930	8930	0
196	20240522	161400	83257980	8930	8930	8930	8930	0
197	20240522	161300	83257980	8930	8930	8930	8930	0
198	20240522	161200	83257980	8930	8930	8930	8930	0
199	20240522	161100	83257980	8930	8930	8930	8930	0
200	20240522	161000	83257980	8930	8930	8930	8930	0
201	20240522	160900	83257980	8930	8930	8930	8930	0
202	20240522	160800	83257980	8930	8930	8930	8930	0
203	20240522	160700	83257980	8930	8930	8930	8930	0
204	20240522	160600	83257980	8930	8930	8930	8930	0
205	20240522	160500	83257980	8930	8930	8930	8930	0
206	20240522	160400	83257980	8930	8930	8930	8930	0
207	20240522	160300	83257980	8930	8930	8930	8930	0
208	20240522	160200	83257980	8930	8930	8930	8930	0
209	20240522	160100	83257980	8930	8930	8930	8930	0
210	20240522	160000	83257980	8930	8930	8930	8930	0
211	20240522	155900	83257980	8930	8930	8930	8930	0
212	20240522	155800	83257980	8930	8930	8930	8930	87
213	20240522	155700	83257980	8930	8930	8930	8930	0
214	20240522	155600	83257980	8930	8930	8930	8930	0
215	20240522	155500	83257980	8930	8930	8930	8930	0
216	20240522	155400	83257980	8930	8930	8930	8930	0
217	20240522	155300	83257980	8930	8930	8930	8930	0
218	20240522	155200	83257980	8930	8930	8930	8930	0
219	20240522	155100	83257980	8930	8930	8930	8930	0
220	20240522	155000	83257980	8930	8930	8930	8930	0
221	20240522	154900	83257980	8930	8930	8930	8930	0
222	20240522	154800	83257980	8930	8930	8930	8930	0
223	20240522	154700	83257980	8930	8930	8930	8930	0
224	20240522	154600	83257980	8930	8930	8930	8930	0
225	20240522	154500	83257980	8930	8930	8930	8930	0
226	20240522	154400	83257980	8930	8930	8930	8930	0
227	20240522	154300	83257980	8930	8930	8930	8930	0
228	20240522	154200	83257980	8930	8930	8930	8930	0
229	20240522	154100	83257980	8930	8930	8930	8930	0
230	20240522	154000	83257980	8930	8930	8930	8930	0
231	20240522	153900	83257980	8930	8930	8930	8930	0
232	20240522	153800	83257980	8930	8930	8930	8930	0
233	20240522	153700	83257980	8930	8930	8930	8930	0
234	20240522	153600	83257980	8930	8930	8930	8930	0
235	20240522	153500	83257980	8930	8930	8930	8930	0
236	20240522	153400	83257980	8930	8930	8930	8930	0
237	20240522	153300	83257980	8930	8930	8930	8930	0
238	20240522	153200	83257980	8930	8930	8930	8930	0
239	20240522	153100	83257980	8930	8930	8930	8930	0
240	20240522	153000	83257980	8930	8930	8930	8930	87
241	20240522	152900	82481070	8940	8940	8940	8940	0
242	20240522	152800	82481070	8940	8940	8940	8940	0
243	20240522	152700	82481070	8940	8940	8940	8940	0
244	20240522	152600	82481070	8940	8940	8940	8940	0
245	20240522	152500	82481070	8940	8940	8940	8940	0
246	20240522	152400	82481070	8940	8940	8940	8940	0
247	20240522	152300	82481070	8940	8940	8940	8940	0
248	20240522	152200	82481070	8940	8940	8940	8940	0
249	20240522	152100	82481070	8940	8940	8940	8940	0
250	20240522	152000	82481070	8940	8940	8940	8940	0
251	20240522	151900	82481070	8940	8880	8940	8880	14
252	20240522	151800	82356690	8880	8880	8880	8880	11
253	20240522	151700	82259010	8950	8950	8950	8950	1
254	20240522	151600	82250060	8880	8920	8920	8880	51
255	20240522	151500	81796940	8950	8950	8950	8950	0
256	20240522	151400	81796940	8950	8930	8950	8930	613
257	20240522	151300	76322830	8930	8930	8930	8930	0
258	20240522	151200	76322830	8930	8930	8930	8930	0
259	20240522	151100	76322830	8930	8930	8930	8930	0
260	20240522	151000	76322830	8930	8930	8930	8930	0
261	20240522	150900	76322830	8930	8930	8930	8930	0
262	20240522	150800	76322830	8930	8930	8930	8930	0
263	20240522	150700	76322830	8930	8930	8930	8930	0
264	20240522	150600	76322830	8930	8930	8930	8930	20
265	20240522	150500	76144230	8950	8950	8950	8950	0
266	20240522	150400	76144230	8950	8950	8950	8950	0
267	20240522	150300	76144230	8950	8950	8950	8950	0
268	20240522	150200	76144230	8950	8950	8950	8950	0
269	20240522	150100	76144230	8950	8950	8950	8950	0
270	20240522	150000	76144230	8950	8950	8950	8950	0
271	20240522	145900	76144230	8950	8950	8950	8950	0
272	20240522	145800	76144230	8950	8950	8950	8950	0
273	20240522	145700	76144230	8950	8950	8950	8950	0
274	20240522	145600	76144230	8950	8950	8950	8950	0
275	20240522	145500	76144230	8950	8950	8950	8950	0
276	20240522	145400	76144230	8950	8950	8950	8950	0
277	20240522	145300	76144230	8950	8950	8950	8950	0
278	20240522	145200	76144230	8950	8950	8950	8950	0
279	20240522	145100	76144230	8950	8950	8950	8950	0
280	20240522	145000	76144230	8950	8950	8950	8950	0
281	20240522	144900	76144230	8950	8950	8950	8950	0
282	20240522	144800	76144230	8950	8950	8950	8950	0
283	20240522	144700	76144230	8950	8950	8950	8950	0
284	20240522	144600	76144230	8950	8950	8950	8950	0
285	20240522	144500	76144230	8950	8950	8950	8950	0
286	20240522	144400	76144230	8950	8950	8950	8950	0
287	20240522	144300	76144230	8950	8950	8950	8950	0
288	20240522	144200	76144230	8950	8950	8950	8950	0
289	20240522	144100	76144230	8950	8950	8950	8950	0
290	20240522	144000	76144230	8950	8950	8950	8950	0
291	20240522	143900	76144230	8950	8950	8950	8950	0
292	20240522	143800	76144230	8950	8950	8950	8950	0
293	20240522	143700	76144230	8950	8950	8950	8950	0
294	20240522	143600	76144230	8950	8950	8950	8950	0
295	20240522	143500	76144230	8950	8950	8950	8950	0
296	20240522	143400	76144230	8950	8950	8950	8950	0
297	20240522	143300	76144230	8950	8950	8950	8950	0
298	20240522	143200	76144230	8950	8950	8950	8950	0
299	20240522	143100	76144230	8950	8950	8950	8950	0
300	20240522	143000	76144230	8950	8950	8950	8950	0
301	20240522	142900	76144230	8950	8950	8950	8950	0
302	20240522	142800	76144230	8950	8950	8950	8950	0
303	20240522	142700	76144230	8950	8950	8950	8950	0
304	20240522	142600	76144230	8950	8950	8950	8950	0
305	20240522	142500	76144230	8950	8950	8950	8950	0
306	20240522	142400	76144230	8950	8950	8950	8950	1
307	20240522	142300	76135280	8920	8920	8920	8920	1
308	20240522	142200	76126360	8920	8920	8920	8920	0
309	20240522	142100	76126360	8920	8920	8920	8920	0
310	20240522	142000	76126360	8920	8920	8920	8920	100
311	20240522	141900	75234360	8950	8950	8950	8950	0
312	20240522	141800	75234360	8950	8950	8950	8950	1
313	20240522	141700	75225410	8920	8920	8920	8920	0
314	20240522	141600	75225410	8920	8920	8920	8920	0
315	20240522	141500	75225410	8920	8920	8920	8920	0
316	20240522	141400	75225410	8920	8920	8920	8920	1
317	20240522	141300	75216490	8950	8950	8950	8950	0
318	20240522	141200	75216490	8950	8950	8950	8950	0
319	20240522	141100	75216490	8950	8950	8950	8950	0
320	20240522	141000	75216490	8950	8950	8950	8950	0
321	20240522	140900	75216490	8950	8950	8950	8950	0
322	20240522	140800	75216490	8950	8950	8950	8950	0
323	20240522	140700	75216490	8950	8950	8950	8950	0
324	20240522	140600	75216490	8950	8950	8950	8950	0
325	20240522	140500	75216490	8950	8950	8950	8950	0
326	20240522	140400	75216490	8950	8950	8950	8950	0
327	20240522	140300	75216490	8950	8950	8950	8950	0
328	20240522	140200	75216490	8950	8950	8950	8950	0
329	20240522	140100	75216490	8950	8950	8950	8950	0
330	20240522	140000	75216490	8950	8950	8950	8950	0
331	20240522	135900	75216490	8950	8950	8950	8950	0
332	20240522	135800	75216490	8950	8950	8950	8950	0
333	20240522	135700	75216490	8950	8950	8950	8950	0
334	20240522	135600	75216490	8950	8950	8950	8950	0
335	20240522	135500	75216490	8950	8950	8950	8950	0
336	20240522	135400	75216490	8950	8950	8950	8950	0
337	20240522	135300	75216490	8950	8950	8950	8950	1
338	20240522	135200	75207540	8920	8920	8920	8920	90
339	20240522	135100	74404740	8950	8950	8950	8950	17
340	20240522	135000	74252590	8920	8920	8920	8920	39
341	20240522	134900	73904710	8920	8920	8920	8920	0
342	20240522	134800	73904710	8920	8920	8920	8920	0
343	20240522	134700	73904710	8920	8920	8920	8920	0
344	20240522	134600	73904710	8920	8920	8920	8920	0
345	20240522	134500	73904710	8920	8920	8920	8920	0
346	20240522	134400	73904710	8920	8920	8920	8920	0
347	20240522	134300	73904710	8920	8920	8920	8920	0
348	20240522	134200	73904710	8920	8920	8920	8920	1
349	20240522	134100	73895790	8870	8870	8870	8870	0
350	20240522	134000	73895790	8870	8870	8870	8870	0
351	20240522	133900	73895790	8870	8870	8870	8870	0
352	20240522	133800	73895790	8870	8870	8870	8870	0
353	20240522	133700	73895790	8870	8870	8870	8870	0
354	20240522	133600	73895790	8870	8870	8870	8870	0
355	20240522	133500	73895790	8870	8870	8870	8870	0
356	20240522	133400	73895790	8870	8870	8870	8870	0
357	20240522	133300	73895790	8870	8870	8870	8870	0
358	20240522	133200	73895790	8870	8870	8870	8870	0
359	20240522	133100	73895790	8870	8880	8880	8870	600
360	20240522	133000	68573320	8890	8890	8890	8890	0
361	20240522	132900	68573320	8890	8890	8890	8890	0
362	20240522	132800	68573320	8890	8890	8890	8890	0
363	20240522	132700	68573320	8890	8890	8890	8890	6
364	20240522	132600	68519980	8890	8890	8890	8890	0
365	20240522	132500	68519980	8890	8890	8890	8890	0
366	20240522	132400	68519980	8890	8890	8890	8890	0
367	20240522	132300	68519980	8890	8890	8890	8890	2
368	20240522	132200	68502200	8890	8890	8890	8890	0
369	20240522	132100	68502200	8890	8890	8890	8890	0
370	20240522	132000	68502200	8890	8890	8890	8890	0
371	20240522	131900	68502200	8890	8890	8890	8890	0
372	20240522	131800	68502200	8890	8890	8890	8890	130
373	20240522	131700	67346500	8880	8880	8880	8880	0
374	20240522	131600	67346500	8880	8890	8890	8880	397
375	20240522	131500	63819520	8950	8950	8950	8950	0
376	20240522	131400	63819520	8950	8950	8950	8950	0
377	20240522	131300	63819520	8950	8950	8950	8950	0
378	20240522	131200	63819520	8950	8950	8950	8950	0
379	20240522	131100	63819520	8950	8950	8950	8950	0
380	20240522	131000	63819520	8950	8950	8950	8950	0
381	20240522	130900	63819520	8950	8950	8950	8950	0
382	20240522	130800	63819520	8950	8950	8950	8950	0
383	20240522	130700	63819520	8950	8950	8950	8950	0
384	20240522	130600	63819520	8950	8950	8950	8950	0
385	20240522	130500	63819520	8950	8950	8950	8950	0
386	20240522	130400	63819520	8950	8950	8950	8950	0
387	20240522	130300	63819520	8950	8950	8950	8950	0
388	20240522	130200	63819520	8950	8950	8950	8950	0
389	20240522	130100	63819520	8950	8950	8950	8950	0
390	20240522	130000	63819520	8950	8950	8950	8950	0
391	20240522	125900	63819520	8950	8950	8950	8950	0
392	20240522	125800	63819520	8950	8950	8950	8950	0
393	20240522	125700	63819520	8950	8950	8950	8950	0
394	20240522	125600	63819520	8950	8950	8950	8950	0
395	20240522	125500	63819520	8950	8950	8950	8950	0
396	20240522	125400	63819520	8950	8910	8950	8910	79
397	20240522	125300	63115590	8880	8880	8880	8880	223
398	20240522	125200	61135350	8870	8880	8880	8870	272
399	20240522	125100	58720940	8910	8910	8910	8910	0
400	20240522	125000	58720940	8910	8910	8910	8910	0
401	20240522	124900	58720940	8910	8910	8910	8910	0
402	20240522	124800	58720940	8910	8910	8910	8910	0
403	20240522	124700	58720940	8910	8910	8910	8910	0
404	20240522	124600	58720940	8910	8910	8910	8910	0
405	20240522	124500	58720940	8910	8910	8910	8910	0
406	20240522	124400	58720940	8910	8910	8910	8910	0
407	20240522	124300	58720940	8910	8910	8910	8910	0
408	20240522	124200	58720940	8910	8910	8910	8910	0
409	20240522	124100	58720940	8910	8910	8910	8910	0
410	20240522	124000	58720940	8910	8910	8910	8910	0
411	20240522	123900	58720940	8910	8910	8910	8910	0
412	20240522	123800	58720940	8910	8910	8910	8910	0
413	20240522	123700	58720940	8910	8910	8910	8910	0
414	20240522	123600	58720940	8910	8910	8910	8910	0
415	20240522	123500	58720940	8910	8910	8910	8910	0
416	20240522	123400	58720940	8910	8910	8910	8910	0
417	20240522	123300	58720940	8910	8910	8910	8910	0
418	20240522	123200	58720940	8910	8910	8910	8910	0
419	20240522	123100	58720940	8910	8910	8910	8910	0
420	20240522	123000	58720940	8910	8910	8910	8910	0
421	20240522	122900	58720940	8910	8910	8910	8910	0
422	20240522	122800	58720940	8910	8910	8910	8910	0
423	20240522	122700	58720940	8910	8910	8910	8910	0
424	20240522	122600	58720940	8910	8910	8910	8910	70
425	20240522	122500	58097240	8910	8910	8910	8910	0
426	20240522	122400	58097240	8910	8910	8910	8910	0
427	20240522	122300	58097240	8910	8910	8910	8910	0
428	20240522	122200	58097240	8910	8890	8910	8890	342
429	20240522	122100	55055820	8880	8880	8880	8880	0
430	20240522	122000	55055820	8880	8880	8880	8880	0
431	20240522	121900	55055820	8880	8880	8880	8880	230
432	20240522	121800	53013420	8880	8880	8880	8880	0
433	20240522	121700	53013420	8880	8880	8880	8880	0
434	20240522	121600	53013420	8880	8880	8880	8880	0
435	20240522	121500	53013420	8880	8880	8880	8880	0
436	20240522	121400	53013420	8880	8880	8880	8880	272
437	20240522	121300	50598060	8880	8880	8880	8880	771
438	20240522	121200	43751580	8890	8890	8890	8890	0
439	20240522	121100	43751580	8890	8890	8890	8890	0
440	20240522	121000	43751580	8890	8900	8900	8890	111
441	20240522	120900	42764780	8890	8890	8890	8890	0
442	20240522	120800	42764780	8890	8890	8890	8890	18
443	20240522	120700	42604760	8890	8880	8890	8880	621
444	20240522	120600	37090070	8890	8890	8890	8890	0
445	20240522	120500	37090070	8890	8890	8890	8890	361
446	20240522	120400	33880780	8900	8900	8900	8900	0
447	20240522	120300	33880780	8900	8900	8900	8900	0
448	20240522	120200	33880780	8900	8900	8900	8900	0
449	20240522	120100	33880780	8900	8900	8900	8900	21
450	20240522	120000	33693880	8890	8890	8890	8890	20
451	20240522	115900	33516080	8890	8890	8890	8890	0
452	20240522	115800	33516080	8890	8890	8890	8890	3
453	20240522	115700	33489410	8900	8890	8900	8890	309
454	20240522	115600	30741170	8890	8890	8890	8890	0
455	20240522	115500	30741170	8890	8890	8890	8890	0
456	20240522	115400	30741170	8890	8890	8890	8890	0
457	20240522	115300	30741170	8890	8890	8890	8890	0
458	20240522	115200	30741170	8890	8890	8890	8890	0
459	20240522	115100	30741170	8890	8890	8890	8890	0
460	20240522	115000	30741170	8890	8890	8890	8890	0
461	20240522	114900	30741170	8890	8890	8890	8890	0
462	20240522	114800	30741170	8890	8890	8890	8890	0
463	20240522	114700	30741170	8890	8890	8890	8890	0
464	20240522	114600	30741170	8890	8890	8890	8890	0
465	20240522	114500	30741170	8890	8890	8890	8890	0
466	20240522	114400	30741170	8890	8890	8890	8890	0
467	20240522	114300	30741170	8890	8890	8890	8890	0
468	20240522	114200	30741170	8890	8890	8890	8890	0
469	20240522	114100	30741170	8890	8890	8890	8890	0
470	20240522	114000	30741170	8890	8890	8890	8890	0
471	20240522	113900	30741170	8890	8890	8890	8890	10
472	20240522	113800	30652270	8890	8890	8890	8890	0
473	20240522	113700	30652270	8890	8890	8890	8890	0
474	20240522	113600	30652270	8890	8890	8890	8890	0
475	20240522	113500	30652270	8890	8890	8890	8890	0
476	20240522	113400	30652270	8890	8880	8890	8870	171
477	20240522	113300	29133850	8880	8880	8880	8880	0
478	20240522	113200	29133850	8880	8880	8880	8880	0
479	20240522	113100	29133850	8880	8880	8880	8880	0
480	20240522	113000	29133850	8880	8880	8880	8880	1
481	20240522	112900	29124970	8880	8880	8880	8880	0
482	20240522	112800	29124970	8880	8880	8880	8880	0
483	20240522	112700	29124970	8880	8880	8880	8880	100
484	20240522	112600	28236970	8880	8880	8880	8880	0
485	20240522	112500	28236970	8880	8880	8880	8880	10
486	20240522	112400	28148170	8880	8880	8880	8880	0
487	20240522	112300	28148170	8880	8880	8880	8880	0
488	20240522	112200	28148170	8880	8880	8880	8880	117
489	20240522	112100	27109210	8880	8880	8880	8880	0
490	20240522	112000	27109210	8880	8880	8880	8880	125
491	20240522	111900	25999210	8890	8890	8890	8890	65
492	20240522	111800	25421360	8880	8880	8880	8880	0
493	20240522	111700	25421360	8880	8890	8890	8880	20
494	20240522	111600	25243660	8890	8890	8890	8890	152
495	20240522	111500	23892380	8900	8900	8900	8900	0
496	20240522	111400	23892380	8900	8900	8900	8900	0
497	20240522	111300	23892380	8900	8900	8900	8900	0
498	20240522	111200	23892380	8900	8900	8900	8900	100
499	20240522	111100	23002380	8900	8900	8900	8900	0
500	20240522	111000	23002380	8900	8900	8900	8900	155
501	20240522	110900	21622880	8910	8910	8910	8910	0
502	20240522	110800	21622880	8910	8910	8910	8910	0
503	20240522	110700	21622880	8910	8910	8910	8910	0
504	20240522	110600	21622880	8910	8920	8920	8910	37
505	20240522	110500	21293160	8910	8910	8910	8910	0
506	20240522	110400	21293160	8910	8910	8910	8910	0
507	20240522	110300	21293160	8910	8910	8910	8910	56
508	20240522	110200	20794200	8910	8910	8910	8910	44
509	20240522	110100	20402160	8950	8950	8950	8950	0
510	20240522	110000	20402160	8950	8950	8950	8950	0
511	20240522	105900	20402160	8950	8950	8950	8950	0
512	20240522	105800	20402160	8950	8950	8950	8950	0
513	20240522	105700	20402160	8950	8950	8950	8950	0
514	20240522	105600	20402160	8950	8950	8950	8950	0
515	20240522	105500	20402160	8950	8950	8950	8950	0
516	20240522	105400	20402160	8950	8950	8950	8950	0
517	20240522	105300	20402160	8950	8950	8950	8950	1
518	20240522	105200	20393210	8910	8910	8910	8910	0
519	20240522	105100	20393210	8910	8910	8910	8910	0
520	20240522	105000	20393210	8910	8910	8910	8910	0
521	20240522	104900	20393210	8910	8910	8910	8910	0
522	20240522	104800	20393210	8910	8910	8910	8910	0
523	20240522	104700	20393210	8910	8910	8910	8910	0
524	20240522	104600	20393210	8910	8910	8910	8910	0
525	20240522	104500	20393210	8910	8910	8910	8910	0
526	20240522	104400	20393210	8910	8910	8910	8910	0
527	20240522	104300	20393210	8910	8910	8910	8910	0
528	20240522	104200	20393210	8910	8910	8910	8910	0
529	20240522	104100	20393210	8910	8910	8910	8910	0
530	20240522	104000	20393210	8910	8910	8910	8910	0
531	20240522	103900	20393210	8910	8910	8910	8910	0
532	20240522	103800	20393210	8910	8910	8910	8910	97
533	20240522	103700	19528940	8910	8910	8910	8910	0
534	20240522	103600	19528940	8910	8910	8910	8910	0
535	20240522	103500	19528940	8910	8910	8910	8910	0
536	20240522	103400	19528940	8910	8910	8910	8910	0
537	20240522	103300	19528940	8910	8910	8910	8910	0
538	20240522	103200	19528940	8910	8910	8910	8910	0
539	20240522	103100	19528940	8910	8910	8910	8910	0
540	20240522	103000	19528940	8910	8910	8910	8910	103
541	20240522	102900	18611210	8970	8970	8970	8970	0
542	20240522	102800	18611210	8970	8970	8970	8970	0
543	20240522	102700	18611210	8970	8970	8970	8970	0
544	20240522	102600	18611210	8970	8970	8970	8970	0
545	20240522	102500	18611210	8970	8970	8970	8970	0
546	20240522	102400	18611210	8970	8940	8970	8940	131
547	20240522	102300	17439380	8940	8930	8940	8930	50
548	20240522	102200	16992760	8930	8920	8930	8920	293
549	20240522	102100	14378850	8910	8910	8910	8910	0
550	20240522	102000	14378850	8910	8910	8910	8910	0
551	20240522	101900	14378850	8910	8910	8910	8910	0
552	20240522	101800	14378850	8910	8910	8910	8910	99
553	20240522	101700	13496760	8910	8910	8910	8910	118
554	20240522	101600	12445380	8910	8910	8910	8910	0
555	20240522	101500	12445380	8910	8910	8910	8910	0
556	20240522	101400	12445380	8910	8910	8910	8910	0
557	20240522	101300	12445380	8910	8910	8910	8910	0
558	20240522	101200	12445380	8910	8910	8910	8910	100
559	20240522	101100	11554380	8900	8900	8900	8900	210
560	20240522	101000	9685380	8910	8920	8920	8910	190
561	20240522	100900	7992020	8930	8930	8930	8930	40
562	20240522	100800	7634820	8930	8930	8930	8930	0
563	20240522	100700	7634820	8930	8930	8930	8930	0
564	20240522	100600	7634820	8930	8930	8930	8930	2
565	20240522	100500	7616960	8930	8920	8930	8920	95
566	20240522	100400	6769510	8920	8920	8920	8920	88
567	20240522	100300	5984550	8930	8940	8940	8930	39
568	20240522	100200	5636140	8970	8970	8970	8970	0
569	20240522	100100	5636140	8970	8970	8970	8970	0
570	20240522	100000	5636140	8970	8970	8970	8970	0
571	20240522	095900	5636140	8970	8970	8970	8970	0
572	20240522	095800	5636140	8970	8970	8970	8970	0
573	20240522	095700	5636140	8970	8970	8970	8970	0
574	20240522	095600	5636140	8970	8970	8970	8970	0
575	20240522	095500	5636140	8970	8970	8970	8970	0
576	20240522	095400	5636140	8970	8970	8970	8970	1
577	20240522	095300	5627170	8970	8970	8970	8970	147
578	20240522	095200	4308580	8980	8980	8980	8980	0
579	20240522	095100	4308580	8980	8980	8980	8980	0
580	20240522	095000	4308580	8980	8980	8980	8980	0
581	20240522	094900	4308580	8980	8980	8980	8980	0
582	20240522	094800	4308580	8980	8980	8980	8980	0
583	20240522	094700	4308580	8980	8980	8980	8980	0
584	20240522	094600	4308580	8980	8980	8980	8980	0
585	20240522	094500	4308580	8980	8980	8980	8980	0
586	20240522	094400	4308580	8980	8980	8980	8980	0
587	20240522	094300	4308580	8980	8980	8980	8980	0
588	20240522	094200	4308580	8980	8980	8980	8980	0
589	20240522	094100	4308580	8980	8980	8980	8980	1
590	20240522	094000	4299600	8930	8930	8930	8930	0
591	20240522	093900	4299600	8930	8930	8930	8930	0
592	20240522	093800	4299600	8930	8930	8930	8930	0
593	20240522	093700	4299600	8930	8930	8930	8930	0
594	20240522	093600	4299600	8930	8930	8930	8930	0
595	20240522	093500	4299600	8930	8930	8930	8930	110
596	20240522	093400	3317300	9000	9000	9000	9000	0
597	20240522	093300	3317300	9000	9000	9000	9000	0
598	20240522	093200	3317300	9000	9000	9000	9000	0
599	20240522	093100	3317300	9000	9000	9000	9000	0
600	20240522	093000	3317300	9000	9000	9000	9000	0
601	20240522	092900	3317300	9000	9000	9000	9000	0
602	20240522	092800	3317300	9000	9000	9000	9000	0
603	20240522	092700	3317300	9000	9000	9000	9000	0
604	20240522	092600	3317300	9000	9000	9000	9000	0
605	20240522	092500	3317300	9000	9000	9000	9000	0
606	20240522	092400	3317300	9000	9000	9000	9000	0
607	20240522	092300	3317300	9000	9000	9000	9000	0
608	20240522	092200	3317300	9000	9000	9000	9000	0
609	20240522	092100	3317300	9000	9000	9000	9000	0
610	20240522	092000	3317300	9000	9000	9000	9000	1
611	20240522	091900	3308300	9000	9000	9000	9000	0
612	20240522	091800	3308300	9000	9000	9000	9000	0
613	20240522	091700	3308300	9000	9000	9000	9000	0
614	20240522	091600	3308300	9000	8990	9000	8990	250
615	20240522	091500	1060540	8990	8990	8990	8990	24
616	20240522	091400	844780	8990	8990	8990	8990	0
617	20240522	091300	844780	8990	8990	8990	8990	1
618	20240522	091200	835790	8990	8980	8990	8980	54
619	20240522	091100	350810	8920	8920	8920	8920	0
620	20240522	091000	350810	8920	8920	8920	8920	1
621	20240522	090900	341890	8990	8990	8990	8990	0
622	20240522	090800	341890	8990	8990	8990	8990	0
623	20240522	090700	341890	8990	8990	8990	8990	25
624	20240522	090600	117140	8990	8990	8990	8990	0
625	20240522	090500	117140	8990	8990	8990	8990	3
626	20240522	090400	90170	9020	9020	9020	9020	0
627	20240522	090300	90170	9020	9020	9020	9020	0
628	20240522	090200	90170	9020	9020	9020	9020	1
629	20240522	090100	81150	9000	9000	9000	9000	0
630	20240522	090000	81150	9000	9020	9020	9000	9