KissMeData/260660/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	204900	24941860	5080	5080	5080	5080	19
3	20240521	204800	24941860	5080	5080	5080	5080	0
4	20240521	204700	24941860	5080	5080	5080	5080	0
5	20240521	204600	24941860	5080	5080	5080	5080	0
6	20240521	204500	24941860	5080	5080	5080	5080	0
7	20240521	204400	24941860	5080	5080	5080	5080	0
8	20240521	204300	24941860	5080	5080	5080	5080	0
9	20240521	204200	24941860	5080	5080	5080	5080	0
10	20240521	204100	24941860	5080	5080	5080	5080	0
11	20240521	204000	24941860	5080	5080	5080	5080	0
12	20240521	203900	24941860	5080	5080	5080	5080	0
13	20240521	203800	24941860	5080	5080	5080	5080	0
14	20240521	203700	24941860	5080	5080	5080	5080	0
15	20240521	203600	24941860	5080	5080	5080	5080	0
16	20240521	203500	24941860	5080	5080	5080	5080	0
17	20240521	203400	24941860	5080	5080	5080	5080	0
18	20240521	203300	24941860	5080	5080	5080	5080	0
19	20240521	203200	24941860	5080	5080	5080	5080	0
20	20240521	203100	24941860	5080	5080	5080	5080	0
21	20240521	203000	24941860	5080	5080	5080	5080	0
22	20240521	202900	24941860	5080	5080	5080	5080	0
23	20240521	202800	24941860	5080	5080	5080	5080	0
24	20240521	202700	24941860	5080	5080	5080	5080	0
25	20240521	202600	24941860	5080	5080	5080	5080	0
26	20240521	202500	24941860	5080	5080	5080	5080	0
27	20240521	202400	24941860	5080	5080	5080	5080	0
28	20240521	202300	24941860	5080	5080	5080	5080	0
29	20240521	202200	24941860	5080	5080	5080	5080	0
30	20240521	202100	24941860	5080	5080	5080	5080	0
31	20240521	202000	24941860	5080	5080	5080	5080	0
32	20240521	201900	24941860	5080	5080	5080	5080	19
33	20240521	201800	24941860	5080	5080	5080	5080	0
34	20240521	201700	24941860	5080	5080	5080	5080	0
35	20240521	201600	24941860	5080	5080	5080	5080	0
36	20240521	201500	24941860	5080	5080	5080	5080	0
37	20240521	201400	24941860	5080	5080	5080	5080	0
38	20240521	201300	24941860	5080	5080	5080	5080	0
39	20240521	201200	24941860	5080	5080	5080	5080	0
40	20240521	201100	24941860	5080	5080	5080	5080	0
41	20240521	201000	24941860	5080	5080	5080	5080	0
42	20240521	200900	24941860	5080	5080	5080	5080	0
43	20240521	200800	24941860	5080	5080	5080	5080	0
44	20240521	200700	24941860	5080	5080	5080	5080	0
45	20240521	200600	24941860	5080	5080	5080	5080	0
46	20240521	200500	24941860	5080	5080	5080	5080	0
47	20240521	200400	24941860	5080	5080	5080	5080	0
48	20240521	200300	24941860	5080	5080	5080	5080	0
49	20240521	200200	24941860	5080	5080	5080	5080	0
50	20240521	200100	24941860	5080	5080	5080	5080	0
51	20240521	200000	24941860	5080	5080	5080	5080	0
52	20240521	195900	24941860	5080	5080	5080	5080	0
53	20240521	195800	24941860	5080	5080	5080	5080	0
54	20240521	195700	24941860	5080	5080	5080	5080	0
55	20240521	195600	24941860	5080	5080	5080	5080	0
56	20240521	195500	24941860	5080	5080	5080	5080	0
57	20240521	195400	24941860	5080	5080	5080	5080	0
58	20240521	195300	24941860	5080	5080	5080	5080	0
59	20240521	195200	24941860	5080	5080	5080	5080	0
60	20240521	195100	24941860	5080	5080	5080	5080	0
61	20240521	195000	24941860	5080	5080	5080	5080	0
62	20240521	194900	24941860	5080	5080	5080	5080	19
63	20240521	194800	24941860	5080	5080	5080	5080	0
64	20240521	194700	24941860	5080	5080	5080	5080	0
65	20240521	194600	24941860	5080	5080	5080	5080	0
66	20240521	194500	24941860	5080	5080	5080	5080	0
67	20240521	194400	24941860	5080	5080	5080	5080	0
68	20240521	194300	24941860	5080	5080	5080	5080	0
69	20240521	194200	24941860	5080	5080	5080	5080	0
70	20240521	194100	24941860	5080	5080	5080	5080	0
71	20240521	194000	24941860	5080	5080	5080	5080	0
72	20240521	193900	24941860	5080	5080	5080	5080	0
73	20240521	193800	24941860	5080	5080	5080	5080	0
74	20240521	193700	24941860	5080	5080	5080	5080	0
75	20240521	193600	24941860	5080	5080	5080	5080	0
76	20240521	193500	24941860	5080	5080	5080	5080	0
77	20240521	193400	24941860	5080	5080	5080	5080	0
78	20240521	193300	24941860	5080	5080	5080	5080	0
79	20240521	193200	24941860	5080	5080	5080	5080	0
80	20240521	193100	24941860	5080	5080	5080	5080	0
81	20240521	193000	24941860	5080	5080	5080	5080	0
82	20240521	192900	24941860	5080	5080	5080	5080	0
83	20240521	192800	24941860	5080	5080	5080	5080	0
84	20240521	192700	24941860	5080	5080	5080	5080	0
85	20240521	192600	24941860	5080	5080	5080	5080	0
86	20240521	192500	24941860	5080	5080	5080	5080	0
87	20240521	192400	24941860	5080	5080	5080	5080	0
88	20240521	192300	24941860	5080	5080	5080	5080	0
89	20240521	192200	24941860	5080	5080	5080	5080	0
90	20240521	192100	24941860	5080	5080	5080	5080	0
91	20240521	192000	24941860	5080	5080	5080	5080	0
92	20240521	191900	24941860	5080	5080	5080	5080	19
93	20240521	191800	24941860	5080	5080	5080	5080	0
94	20240521	191700	24941860	5080	5080	5080	5080	0
95	20240521	191600	24941860	5080	5080	5080	5080	0
96	20240521	191500	24941860	5080	5080	5080	5080	0
97	20240521	191400	24941860	5080	5080	5080	5080	0
98	20240521	191300	24941860	5080	5080	5080	5080	0
99	20240521	191200	24941860	5080	5080	5080	5080	0
100	20240521	191100	24941860	5080	5080	5080	5080	0
101	20240521	191000	24941860	5080	5080	5080	5080	0
102	20240521	190900	24941860	5080	5080	5080	5080	0
103	20240521	190800	24941860	5080	5080	5080	5080	0
104	20240521	190700	24941860	5080	5080	5080	5080	0
105	20240521	190600	24941860	5080	5080	5080	5080	0
106	20240521	190500	24941860	5080	5080	5080	5080	0
107	20240521	190400	24941860	5080	5080	5080	5080	0
108	20240521	190300	24941860	5080	5080	5080	5080	0
109	20240521	190200	24941860	5080	5080	5080	5080	0
110	20240521	190100	24941860	5080	5080	5080	5080	0
111	20240521	190000	24941860	5080	5080	5080	5080	0
112	20240521	185900	24941860	5080	5080	5080	5080	0
113	20240521	185800	24941860	5080	5080	5080	5080	0
114	20240521	185700	24941860	5080	5080	5080	5080	0
115	20240521	185600	24941860	5080	5080	5080	5080	0
116	20240521	185500	24941860	5080	5080	5080	5080	0
117	20240521	185400	24941860	5080	5080	5080	5080	0
118	20240521	185300	24941860	5080	5080	5080	5080	0
119	20240521	185200	24941860	5080	5080	5080	5080	0
120	20240521	185100	24941860	5080	5080	5080	5080	0
121	20240521	185000	24941860	5080	5080	5080	5080	0
122	20240521	184900	24941860	5080	5080	5080	5080	19
123	20240521	184800	24941860	5080	5080	5080	5080	0
124	20240521	184700	24941860	5080	5080	5080	5080	0
125	20240521	184600	24941860	5080	5080	5080	5080	0
126	20240521	184500	24941860	5080	5080	5080	5080	0
127	20240521	184400	24941860	5080	5080	5080	5080	0
128	20240521	184300	24941860	5080	5080	5080	5080	0
129	20240521	184200	24941860	5080	5080	5080	5080	0
130	20240521	184100	24941860	5080	5080	5080	5080	0
131	20240521	184000	24941860	5080	5080	5080	5080	0
132	20240521	183900	24941860	5080	5080	5080	5080	0
133	20240521	183800	24941860	5080	5080	5080	5080	0
134	20240521	183700	24941860	5080	5080	5080	5080	0
135	20240521	183600	24941860	5080	5080	5080	5080	0
136	20240521	183500	24941860	5080	5080	5080	5080	0
137	20240521	183400	24941860	5080	5080	5080	5080	0
138	20240521	183300	24941860	5080	5080	5080	5080	0
139	20240521	183200	24941860	5080	5080	5080	5080	0
140	20240521	183100	24941860	5080	5080	5080	5080	0
141	20240521	183000	24941860	5080	5080	5080	5080	0
142	20240521	182900	24941860	5080	5080	5080	5080	0
143	20240521	182800	24941860	5080	5080	5080	5080	0
144	20240521	182700	24941860	5080	5080	5080	5080	0
145	20240521	182600	24941860	5080	5080	5080	5080	0
146	20240521	182500	24941860	5080	5080	5080	5080	0
147	20240521	182400	24941860	5080	5080	5080	5080	0
148	20240521	182300	24941860	5080	5080	5080	5080	0
149	20240521	182200	24941860	5080	5080	5080	5080	0
150	20240521	182100	24941860	5080	5080	5080	5080	0
151	20240521	182000	24941860	5080	5080	5080	5080	0
152	20240521	181900	24941860	5080	5080	5080	5080	19
153	20240521	181800	24941860	5080	5080	5080	5080	0
154	20240521	181700	24941860	5080	5080	5080	5080	0
155	20240521	181600	24941860	5080	5080	5080	5080	0
156	20240521	181500	24941860	5080	5080	5080	5080	0
157	20240521	181400	24941860	5080	5080	5080	5080	0
158	20240521	181300	24941860	5080	5080	5080	5080	0
159	20240521	181200	24941860	5080	5080	5080	5080	0
160	20240521	181100	24941860	5080	5080	5080	5080	0
161	20240521	181000	24941860	5080	5080	5080	5080	0
162	20240521	180900	24941860	5080	5080	5080	5080	0
163	20240521	180800	24941860	5080	5080	5080	5080	0
164	20240521	180700	24941860	5080	5080	5080	5080	0
165	20240521	180600	24941860	5080	5080	5080	5080	0
166	20240521	180500	24941860	5080	5080	5080	5080	0
167	20240521	180400	24941860	5080	5080	5080	5080	0
168	20240521	180300	24941860	5080	5080	5080	5080	0
169	20240521	180200	24941860	5080	5080	5080	5080	0
170	20240521	180100	24941860	5080	5080	5080	5080	0
171	20240521	180000	24941860	5080	5080	5080	5080	0
172	20240521	175900	24941860	5080	5080	5080	5080	0
173	20240521	175800	24941860	5080	5080	5080	5080	0
174	20240521	175700	24941860	5080	5080	5080	5080	0
175	20240521	175600	24941860	5080	5080	5080	5080	0
176	20240521	175500	24941860	5080	5080	5080	5080	0
177	20240521	175400	24941860	5080	5080	5080	5080	0
178	20240521	175300	24941860	5080	5080	5080	5080	0
179	20240521	175200	24941860	5080	5080	5080	5080	0
180	20240521	175100	24941860	5080	5080	5080	5080	0
181	20240521	175000	24941860	5080	5080	5080	5080	0
182	20240521	174900	24941860	5080	5080	5080	5080	19
183	20240521	174800	24941860	5080	5080	5080	5080	0
184	20240521	174700	24941860	5080	5080	5080	5080	0
185	20240521	174600	24941860	5080	5080	5080	5080	0
186	20240521	174500	24941860	5080	5080	5080	5080	0
187	20240521	174400	24941860	5080	5080	5080	5080	0
188	20240521	174300	24941860	5080	5080	5080	5080	0
189	20240521	174200	24941860	5080	5080	5080	5080	0
190	20240521	174100	24941860	5080	5080	5080	5080	0
191	20240521	174000	24941860	5080	5080	5080	5080	0
192	20240521	173900	24941860	5080	5080	5080	5080	0
193	20240521	173800	24941860	5080	5080	5080	5080	0
194	20240521	173700	24941860	5080	5080	5080	5080	0
195	20240521	173600	24941860	5080	5080	5080	5080	0
196	20240521	173500	24941860	5080	5080	5080	5080	0
197	20240521	173400	24941860	5080	5080	5080	5080	0
198	20240521	173300	24941860	5080	5080	5080	5080	0
199	20240521	173200	24941860	5080	5080	5080	5080	0
200	20240521	173100	24941860	5080	5080	5080	5080	0
201	20240521	173000	24941860	5080	5080	5080	5080	0
202	20240521	172900	24941860	5080	5080	5080	5080	0
203	20240521	172800	24941860	5080	5080	5080	5080	0
204	20240521	172700	24941860	5080	5080	5080	5080	0
205	20240521	172600	24941860	5080	5080	5080	5080	0
206	20240521	172500	24941860	5080	5080	5080	5080	0
207	20240521	172400	24941860	5080	5080	5080	5080	0
208	20240521	172300	24941860	5080	5080	5080	5080	0
209	20240521	172200	24941860	5080	5080	5080	5080	0
210	20240521	172100	24941860	5080	5080	5080	5080	0
211	20240521	172000	24941860	5080	5080	5080	5080	0
212	20240521	171900	24941860	5080	5080	5080	5080	19
213	20240521	171800	24941860	5080	5080	5080	5080	0
214	20240521	171700	24941860	5080	5080	5080	5080	0
215	20240521	171600	24941860	5080	5080	5080	5080	0
216	20240521	171500	24941860	5080	5080	5080	5080	0
217	20240521	171400	24941860	5080	5080	5080	5080	0
218	20240521	171300	24941860	5080	5080	5080	5080	0
219	20240521	171200	24941860	5080	5080	5080	5080	0
220	20240521	171100	24941860	5080	5080	5080	5080	0
221	20240521	171000	24941860	5080	5080	5080	5080	0
222	20240521	170900	24941860	5080	5080	5080	5080	0
223	20240521	170800	24941860	5080	5080	5080	5080	0
224	20240521	170700	24941860	5080	5080	5080	5080	0
225	20240521	170600	24941860	5080	5080	5080	5080	0
226	20240521	170500	24941860	5080	5080	5080	5080	0
227	20240521	170400	24941860	5080	5080	5080	5080	0
228	20240521	170300	24941860	5080	5080	5080	5080	0
229	20240521	170200	24941860	5080	5080	5080	5080	0
230	20240521	170100	24941860	5080	5080	5080	5080	0
231	20240521	170000	24941860	5080	5080	5080	5080	0
232	20240521	165900	24941860	5080	5080	5080	5080	0
233	20240521	165800	24941860	5080	5080	5080	5080	0
234	20240521	165700	24941860	5080	5080	5080	5080	0
235	20240521	165600	24941860	5080	5080	5080	5080	0
236	20240521	165500	24941860	5080	5080	5080	5080	0
237	20240521	165400	24941860	5080	5080	5080	5080	0
238	20240521	165300	24941860	5080	5080	5080	5080	0
239	20240521	165200	24941860	5080	5080	5080	5080	0
240	20240521	165100	24941860	5080	5080	5080	5080	0
241	20240521	165000	24941860	5080	5080	5080	5080	0
242	20240521	164900	24941860	5080	5080	5080	5080	19
243	20240521	164800	24941860	5080	5080	5080	5080	0
244	20240521	164700	24941860	5080	5080	5080	5080	0
245	20240521	164600	24941860	5080	5080	5080	5080	0
246	20240521	164500	24941860	5080	5080	5080	5080	0
247	20240521	164400	24941860	5080	5080	5080	5080	0
248	20240521	164300	24941860	5080	5080	5080	5080	0
249	20240521	164200	24941860	5080	5080	5080	5080	0
250	20240521	164100	24941860	5080	5080	5080	5080	0
251	20240521	164000	24941860	5080	5080	5080	5080	0
252	20240521	163900	24941860	5080	5080	5080	5080	0
253	20240521	163800	24941860	5080	5080	5080	5080	0
254	20240521	163700	24941860	5080	5080	5080	5080	0
255	20240521	163600	24941860	5080	5080	5080	5080	0
256	20240521	163500	24941860	5080	5080	5080	5080	0
257	20240521	163400	24941860	5080	5080	5080	5080	0
258	20240521	163300	24941860	5080	5080	5080	5080	0
259	20240521	163200	24941860	5080	5080	5080	5080	0
260	20240521	163100	24941860	5080	5080	5080	5080	0
261	20240521	163000	24941860	5080	5080	5080	5080	0
262	20240521	162900	24941860	5080	5080	5080	5080	0
263	20240521	162800	24941860	5080	5080	5080	5080	0
264	20240521	162700	24941860	5080	5080	5080	5080	0
265	20240521	162600	24941860	5080	5080	5080	5080	0
266	20240521	162500	24941860	5080	5080	5080	5080	0
267	20240521	162400	24941860	5080	5080	5080	5080	0
268	20240521	162300	24941860	5080	5080	5080	5080	0
269	20240521	162200	24941860	5080	5080	5080	5080	0
270	20240521	162100	24941860	5080	5080	5080	5080	0
271	20240521	162000	24941860	5080	5080	5080	5080	0
272	20240521	161900	24941860	5080	5080	5080	5080	19
273	20240521	161800	24941860	5080	5080	5080	5080	0
274	20240521	161700	24941860	5080	5080	5080	5080	0
275	20240521	161600	24941860	5080	5080	5080	5080	0
276	20240521	161500	24941860	5080	5080	5080	5080	0
277	20240521	161400	24941860	5080	5080	5080	5080	0
278	20240521	161300	24941860	5080	5080	5080	5080	0
279	20240521	161200	24941860	5080	5080	5080	5080	0
280	20240521	161100	24941860	5080	5080	5080	5080	0
281	20240521	161000	24941860	5080	5080	5080	5080	0
282	20240521	160900	24941860	5080	5080	5080	5080	0
283	20240521	160800	24941860	5080	5080	5080	5080	0
284	20240521	160700	24941860	5080	5080	5080	5080	0
285	20240521	160600	24941860	5080	5080	5080	5080	0
286	20240521	160500	24941860	5080	5080	5080	5080	0
287	20240521	160400	24941860	5080	5080	5080	5080	0
288	20240521	160300	24941860	5080	5080	5080	5080	0
289	20240521	160200	24941860	5080	5080	5080	5080	0
290	20240521	160100	24941860	5080	5080	5080	5080	0
291	20240521	160000	24941860	5080	5080	5080	5080	0
292	20240521	155900	24941860	5080	5080	5080	5080	0
293	20240521	155800	24941860	5080	5080	5080	5080	0
294	20240521	155700	24941860	5080	5080	5080	5080	0
295	20240521	155600	24941860	5080	5080	5080	5080	0
296	20240521	155500	24941860	5080	5080	5080	5080	0
297	20240521	155400	24941860	5080	5080	5080	5080	0
298	20240521	155300	24941860	5080	5080	5080	5080	0
299	20240521	155200	24941860	5080	5080	5080	5080	0
300	20240521	155100	24941860	5080	5080	5080	5080	0
301	20240521	155000	24941860	5080	5080	5080	5080	0
302	20240521	154900	24941860	5080	5080	5080	5080	19
303	20240521	154800	24941860	5080	5080	5080	5080	0
304	20240521	154700	24941860	5080	5080	5080	5080	0
305	20240521	154600	24941860	5080	5080	5080	5080	0
306	20240521	154500	24941860	5080	5080	5080	5080	0
307	20240521	154400	24941860	5080	5080	5080	5080	0
308	20240521	154300	24941860	5080	5080	5080	5080	0
309	20240521	154200	24941860	5080	5080	5080	5080	0
310	20240521	154100	24941860	5080	5080	5080	5080	0
311	20240521	154000	24941860	5080	5080	5080	5080	0
312	20240521	153900	24941860	5080	5080	5080	5080	0
313	20240521	153800	24941860	5080	5080	5080	5080	0
314	20240521	153700	24941860	5080	5080	5080	5080	0
315	20240521	153600	24941860	5080	5080	5080	5080	0
316	20240521	153500	24941860	5080	5080	5080	5080	0
317	20240521	153400	24941860	5080	5080	5080	5080	0
318	20240521	153300	24941860	5080	5080	5080	5080	0
319	20240521	153200	24941860	5080	5080	5080	5080	0
320	20240521	153100	24941860	5080	5080	5080	5080	0
321	20240521	153000	24941860	5080	5080	5080	5080	19
322	20240521	152900	24845340	5080	5080	5080	5080	0
323	20240521	152800	24845340	5080	5080	5080	5080	0
324	20240521	152700	24845340	5080	5080	5080	5080	0
325	20240521	152600	24845340	5080	5080	5080	5080	0
326	20240521	152500	24845340	5080	5080	5080	5080	0
327	20240521	152400	24845340	5080	5080	5080	5080	0
328	20240521	152300	24845340	5080	5080	5080	5080	0
329	20240521	152200	24845340	5080	5080	5080	5080	0
330	20240521	152100	24845340	5080	5080	5080	5080	0
331	20240521	152000	24845340	5080	5080	5080	5080	0
332	20240521	151900	24845340	5080	5080	5080	5080	1
333	20240521	151800	24840260	5060	5060	5060	5060	301
334	20240521	151700	23317200	5050	5050	5050	5050	0
335	20240521	151600	23317200	5050	5050	5050	5050	0
336	20240521	151500	23317200	5050	5050	5050	5050	100
337	20240521	151400	22812200	5050	5050	5050	5050	0
338	20240521	151300	22812200	5050	5050	5050	5050	0
339	20240521	151200	22812200	5050	5050	5050	5050	0
340	20240521	151100	22812200	5050	5050	5050	5050	0
341	20240521	151000	22812200	5050	5050	5050	5050	5
342	20240521	150900	22786950	5050	5050	5050	5050	0
343	20240521	150800	22786950	5050	5050	5050	5050	0
344	20240521	150700	22786950	5050	5050	5050	5050	0
345	20240521	150600	22786950	5050	5050	5050	5050	0
346	20240521	150500	22786950	5050	5050	5050	5050	0
347	20240521	150400	22786950	5050	5050	5050	5050	0
348	20240521	150300	22786950	5050	5050	5050	5050	0
349	20240521	150200	22786950	5050	5050	5050	5050	0
350	20240521	150100	22786950	5050	5050	5050	5050	0
351	20240521	150000	22786950	5050	5050	5050	5050	0
352	20240521	145900	22786950	5050	5050	5050	5050	0
353	20240521	145800	22786950	5050	5050	5050	5050	0
354	20240521	145700	22786950	5050	5050	5050	5050	0
355	20240521	145600	22786950	5050	5050	5050	5050	0
356	20240521	145500	22786950	5050	5050	5050	5050	0
357	20240521	145400	22786950	5050	5050	5050	5050	0
358	20240521	145300	22786950	5050	5050	5050	5050	0
359	20240521	145200	22786950	5050	5050	5050	5050	0
360	20240521	145100	22786950	5050	5050	5050	5050	0
361	20240521	145000	22786950	5050	5050	5050	5050	0
362	20240521	144900	22786950	5050	5050	5050	5050	0
363	20240521	144800	22786950	5050	5050	5050	5050	0
364	20240521	144700	22786950	5050	5050	5050	5050	211
365	20240521	144600	21721400	5050	5050	5050	5050	0
366	20240521	144500	21721400	5050	5050	5050	5050	0
367	20240521	144400	21721400	5050	5050	5050	5050	0
368	20240521	144300	21721400	5050	5050	5050	5050	0
369	20240521	144200	21721400	5050	5050	5050	5050	0
370	20240521	144100	21721400	5050	5050	5050	5050	0
371	20240521	144000	21721400	5050	5050	5050	5050	0
372	20240521	143900	21721400	5050	5050	5050	5050	0
373	20240521	143800	21721400	5050	5050	5050	5050	0
374	20240521	143700	21721400	5050	5050	5050	5050	0
375	20240521	143600	21721400	5050	5050	5050	5050	0
376	20240521	143500	21721400	5050	5050	5050	5050	0
377	20240521	143400	21721400	5050	5050	5050	5050	0
378	20240521	143300	21721400	5050	5050	5050	5050	0
379	20240521	143200	21721400	5050	5050	5050	5050	21
380	20240521	143100	21615350	5060	5040	5060	5040	12
381	20240521	143000	21554670	5060	5060	5060	5060	0
382	20240521	142900	21554670	5060	5060	5060	5060	0
383	20240521	142800	21554670	5060	5060	5060	5060	0
384	20240521	142700	21554670	5060	5060	5060	5060	0
385	20240521	142600	21554670	5060	5060	5060	5060	0
386	20240521	142500	21554670	5060	5060	5060	5060	0
387	20240521	142400	21554670	5060	5060	5060	5060	0
388	20240521	142300	21554670	5060	5060	5060	5060	1
389	20240521	142200	21549610	5040	5040	5040	5040	0
390	20240521	142100	21549610	5040	5040	5040	5040	0
391	20240521	142000	21549610	5040	5040	5040	5040	0
392	20240521	141900	21549610	5040	5040	5040	5040	0
393	20240521	141800	21549610	5040	5040	5040	5040	0
394	20240521	141700	21549610	5040	5040	5040	5040	0
395	20240521	141600	21549610	5040	5040	5040	5040	0
396	20240521	141500	21549610	5040	5040	5040	5040	0
397	20240521	141400	21549610	5040	5040	5040	5040	0
398	20240521	141300	21549610	5040	5040	5040	5040	0
399	20240521	141200	21549610	5040	5040	5040	5040	0
400	20240521	141100	21549610	5040	5040	5040	5040	0
401	20240521	141000	21549610	5040	5040	5040	5040	0
402	20240521	140900	21549610	5040	5040	5040	5040	0
403	20240521	140800	21549610	5040	5040	5040	5040	0
404	20240521	140700	21549610	5040	5040	5040	5040	0
405	20240521	140600	21549610	5040	5040	5040	5040	0
406	20240521	140500	21549610	5040	5040	5040	5040	0
407	20240521	140400	21549610	5040	5040	5040	5040	0
408	20240521	140300	21549610	5040	5040	5040	5040	0
409	20240521	140200	21549610	5040	5040	5040	5040	0
410	20240521	140100	21549610	5040	5050	5050	5040	233
411	20240521	140000	20375250	5040	5040	5040	5040	0
412	20240521	135900	20375250	5040	5040	5040	5040	0
413	20240521	135800	20375250	5040	5040	5040	5040	0
414	20240521	135700	20375250	5040	5040	5040	5040	0
415	20240521	135600	20375250	5040	5040	5040	5040	0
416	20240521	135500	20375250	5040	5040	5040	5040	0
417	20240521	135400	20375250	5040	5040	5040	5040	0
418	20240521	135300	20375250	5040	5050	5050	5040	560
419	20240521	135200	17552780	5070	5070	5070	5070	0
420	20240521	135100	17552780	5070	5070	5070	5070	0
421	20240521	135000	17552780	5070	5070	5070	5070	0
422	20240521	134900	17552780	5070	5070	5070	5070	0
423	20240521	134800	17552780	5070	5070	5070	5070	0
424	20240521	134700	17552780	5070	5070	5070	5070	0
425	20240521	134600	17552780	5070	5070	5070	5070	0
426	20240521	134500	17552780	5070	5070	5070	5070	0
427	20240521	134400	17552780	5070	5070	5070	5070	0
428	20240521	134300	17552780	5070	5070	5070	5070	0
429	20240521	134200	17552780	5070	5070	5070	5070	0
430	20240521	134100	17552780	5070	5070	5070	5070	0
431	20240521	134000	17552780	5070	5070	5070	5070	0
432	20240521	133900	17552780	5070	5070	5070	5070	0
433	20240521	133800	17552780	5070	5070	5070	5070	0
434	20240521	133700	17552780	5070	5070	5070	5070	0
435	20240521	133600	17552780	5070	5070	5070	5070	0
436	20240521	133500	17552780	5070	5070	5070	5070	0
437	20240521	133400	17552780	5070	5070	5070	5070	0
438	20240521	133300	17552780	5070	5070	5070	5070	0
439	20240521	133200	17552780	5070	5070	5070	5070	0
440	20240521	133100	17552780	5070	5070	5070	5070	50
441	20240521	133000	17299280	5070	5070	5070	5070	0
442	20240521	132900	17299280	5070	5070	5070	5070	0
443	20240521	132800	17299280	5070	5070	5070	5070	0
444	20240521	132700	17299280	5070	5070	5070	5070	0
445	20240521	132600	17299280	5070	5070	5070	5070	0
446	20240521	132500	17299280	5070	5070	5070	5070	0
447	20240521	132400	17299280	5070	5070	5070	5070	0
448	20240521	132300	17299280	5070	5070	5070	5070	0
449	20240521	132200	17299280	5070	5070	5070	5070	0
450	20240521	132100	17299280	5070	5070	5070	5070	0
451	20240521	132000	17299280	5070	5070	5070	5070	0
452	20240521	131900	17299280	5070	5070	5070	5070	0
453	20240521	131800	17299280	5070	5070	5070	5070	0
454	20240521	131700	17299280	5070	5070	5070	5070	0
455	20240521	131600	17299280	5070	5070	5070	5070	0
456	20240521	131500	17299280	5070	5070	5070	5070	2
457	20240521	131400	17289140	5070	5070	5070	5070	0
458	20240521	131300	17289140	5070	5070	5070	5070	0
459	20240521	131200	17289140	5070	5070	5070	5070	0
460	20240521	131100	17289140	5070	5070	5070	5070	0
461	20240521	131000	17289140	5070	5070	5070	5070	0
462	20240521	130900	17289140	5070	5070	5070	5070	0
463	20240521	130800	17289140	5070	5070	5070	5070	0
464	20240521	130700	17289140	5070	5070	5070	5070	0
465	20240521	130600	17289140	5070	5070	5070	5070	0
466	20240521	130500	17289140	5070	5070	5070	5070	0
467	20240521	130400	17289140	5070	5070	5070	5070	0
468	20240521	130300	17289140	5070	5070	5070	5070	0
469	20240521	130200	17289140	5070	5070	5070	5070	0
470	20240521	130100	17289140	5070	5070	5070	5070	39
471	20240521	130000	17091410	5070	5070	5070	5070	0
472	20240521	125900	17091410	5070	5070	5070	5070	0
473	20240521	125800	17091410	5070	5070	5070	5070	0
474	20240521	125700	17091410	5070	5070	5070	5070	0
475	20240521	125600	17091410	5070	5070	5070	5070	0
476	20240521	125500	17091410	5070	5070	5070	5070	0
477	20240521	125400	17091410	5070	5070	5070	5070	0
478	20240521	125300	17091410	5070	5070	5070	5070	0
479	20240521	125200	17091410	5070	5070	5070	5070	0
480	20240521	125100	17091410	5070	5070	5070	5070	0
481	20240521	125000	17091410	5070	5070	5070	5070	0
482	20240521	124900	17091410	5070	5070	5070	5070	0
483	20240521	124800	17091410	5070	5070	5070	5070	0
484	20240521	124700	17091410	5070	5070	5070	5070	0
485	20240521	124600	17091410	5070	5070	5070	5070	0
486	20240521	124500	17091410	5070	5070	5070	5070	0
487	20240521	124400	17091410	5070	5070	5070	5070	0
488	20240521	124300	17091410	5070	5070	5070	5070	0
489	20240521	124200	17091410	5070	5070	5070	5070	0
490	20240521	124100	17091410	5070	5070	5070	5070	0
491	20240521	124000	17091410	5070	5070	5070	5070	0
492	20240521	123900	17091410	5070	5070	5070	5070	0
493	20240521	123800	17091410	5070	5070	5070	5070	0
494	20240521	123700	17091410	5070	5070	5070	5070	10
495	20240521	123600	17040710	5070	5070	5070	5070	0
496	20240521	123500	17040710	5070	5070	5070	5070	0
497	20240521	123400	17040710	5070	5070	5070	5070	0
498	20240521	123300	17040710	5070	5070	5070	5070	0
499	20240521	123200	17040710	5070	5070	5070	5070	0
500	20240521	123100	17040710	5070	5070	5070	5070	0
501	20240521	123000	17040710	5070	5070	5070	5070	0
502	20240521	122900	17040710	5070	5070	5070	5070	0
503	20240521	122800	17040710	5070	5070	5070	5070	1
504	20240521	122700	17035640	5070	5070	5070	5070	1
505	20240521	122600	17030570	5070	5070	5070	5070	0
506	20240521	122500	17030570	5070	5070	5070	5070	0
507	20240521	122400	17030570	5070	5070	5070	5070	0
508	20240521	122300	17030570	5070	5070	5070	5070	0
509	20240521	122200	17030570	5070	5070	5070	5070	0
510	20240521	122100	17030570	5070	5070	5070	5070	0
511	20240521	122000	17030570	5070	5070	5070	5070	0
512	20240521	121900	17030570	5070	5070	5070	5070	0
513	20240521	121800	17030570	5070	5070	5070	5070	0
514	20240521	121700	17030570	5070	5070	5070	5070	0
515	20240521	121600	17030570	5070	5070	5070	5070	0
516	20240521	121500	17030570	5070	5070	5070	5070	0
517	20240521	121400	17030570	5070	5070	5070	5070	0
518	20240521	121300	17030570	5070	5070	5070	5070	0
519	20240521	121200	17030570	5070	5070	5070	5070	0
520	20240521	121100	17030570	5070	5070	5070	5070	0
521	20240521	121000	17030570	5070	5070	5070	5070	0
522	20240521	120900	17030570	5070	5070	5070	5070	0
523	20240521	120800	17030570	5070	5070	5070	5070	0
524	20240521	120700	17030570	5070	5070	5070	5070	0
525	20240521	120600	17030570	5070	5070	5070	5070	0
526	20240521	120500	17030570	5070	5070	5070	5070	0
527	20240521	120400	17030570	5070	5070	5070	5070	0
528	20240521	120300	17030570	5070	5070	5070	5070	0
529	20240521	120200	17030570	5070	5070	5070	5070	0
530	20240521	120100	17030570	5070	5070	5070	5070	0
531	20240521	120000	17030570	5070	5070	5070	5070	0
532	20240521	115900	17030570	5070	5070	5070	5070	0
533	20240521	115800	17030570	5070	5070	5070	5070	0
534	20240521	115700	17030570	5070	5070	5070	5070	0
535	20240521	115600	17030570	5070	5070	5070	5070	0
536	20240521	115500	17030570	5070	5070	5070	5070	0
537	20240521	115400	17030570	5070	5070	5070	5070	0
538	20240521	115300	17030570	5070	5070	5070	5070	0
539	20240521	115200	17030570	5070	5070	5070	5070	0
540	20240521	115100	17030570	5070	5070	5070	5070	0
541	20240521	115000	17030570	5070	5070	5070	5070	0
542	20240521	114900	17030570	5070	5070	5070	5070	0
543	20240521	114800	17030570	5070	5070	5070	5070	0
544	20240521	114700	17030570	5070	5070	5070	5070	0
545	20240521	114600	17030570	5070	5070	5070	5070	0
546	20240521	114500	17030570	5070	5070	5070	5070	0
547	20240521	114400	17030570	5070	5070	5070	5070	0
548	20240521	114300	17030570	5070	5070	5070	5070	0
549	20240521	114200	17030570	5070	5070	5070	5070	0
550	20240521	114100	17030570	5070	5070	5070	5070	0
551	20240521	114000	17030570	5070	5070	5070	5070	0
552	20240521	113900	17030570	5070	5070	5070	5070	0
553	20240521	113800	17030570	5070	5070	5070	5070	0
554	20240521	113700	17030570	5070	5070	5070	5070	0
555	20240521	113600	17030570	5070	5040	5070	5040	2
556	20240521	113500	17020460	5040	5040	5040	5040	0
557	20240521	113400	17020460	5040	5040	5040	5040	0
558	20240521	113300	17020460	5040	5040	5040	5040	0
559	20240521	113200	17020460	5040	5040	5040	5040	0
560	20240521	113100	17020460	5040	5040	5040	5040	0
561	20240521	113000	17020460	5040	5040	5040	5040	0
562	20240521	112900	17020460	5040	5040	5040	5040	0
563	20240521	112800	17020460	5040	5040	5040	5040	0
564	20240521	112700	17020460	5040	5040	5040	5040	0
565	20240521	112600	17020460	5040	5040	5040	5040	215
566	20240521	112500	15936860	5040	5040	5040	5040	0
567	20240521	112400	15936860	5040	5040	5040	5040	0
568	20240521	112300	15936860	5040	5050	5050	5040	26
569	20240521	112200	15805760	5040	5040	5040	5040	0
570	20240521	112100	15805760	5040	5040	5040	5040	0
571	20240521	112000	15805760	5040	5040	5040	5040	0
572	20240521	111900	15805760	5040	5040	5040	5040	0
573	20240521	111800	15805760	5040	5040	5040	5040	0
574	20240521	111700	15805760	5040	5040	5040	5040	0
575	20240521	111600	15805760	5040	5040	5040	5040	0
576	20240521	111500	15805760	5040	5040	5040	5040	0
577	20240521	111400	15805760	5040	5040	5040	5040	0
578	20240521	111300	15805760	5040	5050	5050	5040	25
579	20240521	111200	15679740	5040	5040	5040	5040	0
580	20240521	111100	15679740	5040	5040	5040	5040	0
581	20240521	111000	15679740	5040	5040	5040	5040	0
582	20240521	110900	15679740	5040	5040	5040	5040	0
583	20240521	110800	15679740	5040	5040	5040	5040	0
584	20240521	110700	15679740	5040	5070	5070	5040	1900
585	20240521	110600	6091530	5080	5080	5080	5080	0
586	20240521	110500	6091530	5080	5080	5080	5080	0
587	20240521	110400	6091530	5080	5080	5080	5080	0
588	20240521	110300	6091530	5080	5080	5080	5080	0
589	20240521	110200	6091530	5080	5080	5080	5080	0
590	20240521	110100	6091530	5080	5080	5080	5080	0
591	20240521	110000	6091530	5080	5080	5080	5080	25
592	20240521	105900	5964530	5080	5080	5080	5080	0
593	20240521	105800	5964530	5080	5080	5080	5080	0
594	20240521	105700	5964530	5080	5080	5080	5080	0
595	20240521	105600	5964530	5080	5080	5080	5080	0
596	20240521	105500	5964530	5080	5080	5080	5080	0
597	20240521	105400	5964530	5080	5080	5080	5080	0
598	20240521	105300	5964530	5080	5080	5080	5080	0
599	20240521	105200	5964530	5080	5080	5080	5080	0
600	20240521	105100	5964530	5080	5080	5080	5080	0
601	20240521	105000	5964530	5080	5080	5080	5080	0
602	20240521	104900	5964530	5080	5080	5080	5080	0
603	20240521	104800	5964530	5080	5080	5080	5080	0
604	20240521	104700	5964530	5080	5080	5080	5080	1
605	20240521	104600	5959450	5070	5070	5070	5070	0
606	20240521	104500	5959450	5070	5070	5070	5070	0
607	20240521	104400	5959450	5070	5070	5070	5070	0
608	20240521	104300	5959450	5070	5070	5070	5070	0
609	20240521	104200	5959450	5070	5070	5070	5070	20
610	20240521	104100	5858050	5070	5070	5070	5070	0
611	20240521	104000	5858050	5070	5070	5070	5070	6
612	20240521	103900	5827630	5070	5070	5070	5070	2
613	20240521	103800	5817490	5050	5050	5050	5050	0
614	20240521	103700	5817490	5050	5050	5050	5050	0
615	20240521	103600	5817490	5050	5050	5050	5050	0
616	20240521	103500	5817490	5050	5050	5050	5050	0
617	20240521	103400	5817490	5050	5050	5050	5050	0
618	20240521	103300	5817490	5050	5050	5050	5050	0
619	20240521	103200	5817490	5050	5050	5050	5050	0
620	20240521	103100	5817490	5050	5050	5050	5050	0
621	20240521	103000	5817490	5050	5050	5050	5050	0
622	20240521	102900	5817490	5050	5050	5050	5050	0
623	20240521	102800	5817490	5050	5050	5050	5050	0
624	20240521	102700	5817490	5050	5050	5050	5050	0
625	20240521	102600	5817490	5050	5050	5050	5050	0
626	20240521	102500	5817490	5050	5060	5060	5050	500
627	20240521	102400	3291220	5060	5060	5060	5060	0
628	20240521	102300	3291220	5060	5060	5060	5060	0
629	20240521	102200	3291220	5060	5060	5060	5060	0
630	20240521	102100	3291220	5060	5060	5060	5060	0
631	20240521	102000	3291220	5060	5060	5060	5060	0
632	20240521	101900	3291220	5060	5060	5060	5060	0
633	20240521	101800	3291220	5060	5060	5060	5060	99
634	20240521	101700	2790280	5070	5070	5070	5070	0
635	20240521	101600	2790280	5070	5070	5070	5070	0
636	20240521	101500	2790280	5070	5070	5070	5070	0
637	20240521	101400	2790280	5070	5070	5070	5070	0
638	20240521	101300	2790280	5070	5070	5070	5070	0
639	20240521	101200	2790280	5070	5070	5070	5070	0
640	20240521	101100	2790280	5070	5070	5070	5070	0
641	20240521	101000	2790280	5070	5070	5070	5070	0
642	20240521	100900	2790280	5070	5070	5070	5070	0
643	20240521	100800	2790280	5070	5070	5070	5070	0
644	20240521	100700	2790280	5070	5070	5070	5070	0
645	20240521	100600	2790280	5070	5070	5070	5070	0
646	20240521	100500	2790280	5070	5070	5070	5070	0
647	20240521	100400	2790280	5070	5070	5070	5070	0
648	20240521	100300	2790280	5070	5070	5070	5070	0
649	20240521	100200	2790280	5070	5070	5070	5070	1
650	20240521	100100	2785210	5070	5070	5070	5070	0
651	20240521	100000	2785210	5070	5070	5070	5070	0
652	20240521	095900	2785210	5070	5070	5070	5070	1
653	20240521	095800	2780140	5070	5070	5070	5070	0
654	20240521	095700	2780140	5070	5070	5070	5070	0
655	20240521	095600	2780140	5070	5070	5070	5070	122
656	20240521	095500	2161600	5080	5080	5080	5080	0
657	20240521	095400	2161600	5080	5080	5080	5080	1
658	20240521	095300	2156520	5070	5070	5070	5070	79
659	20240521	095200	1755990	5070	5070	5070	5070	0
660	20240521	095100	1755990	5070	5070	5070	5070	0
661	20240521	095000	1755990	5070	5070	5070	5070	0
662	20240521	094900	1755990	5070	5070	5070	5070	0
663	20240521	094800	1755990	5070	5070	5070	5070	0
664	20240521	094700	1755990	5070	5070	5070	5070	0
665	20240521	094600	1755990	5070	5070	5070	5070	0
666	20240521	094500	1755990	5070	5070	5070	5070	0
667	20240521	094400	1755990	5070	5070	5070	5070	0
668	20240521	094300	1755990	5070	5070	5070	5070	0
669	20240521	094200	1755990	5070	5070	5070	5070	0
670	20240521	094100	1755990	5070	5070	5070	5070	0
671	20240521	094000	1755990	5070	5070	5070	5070	0
672	20240521	093900	1755990	5070	5070	5070	5070	0
673	20240521	093800	1755990	5070	5070	5070	5070	0
674	20240521	093700	1755990	5070	5070	5070	5070	0
675	20240521	093600	1755990	5070	5070	5070	5070	0
676	20240521	093500	1755990	5070	5070	5070	5070	0
677	20240521	093400	1755990	5070	5070	5070	5070	0
678	20240521	093300	1755990	5070	5070	5070	5070	0
679	20240521	093200	1755990	5070	5070	5070	5070	0
680	20240521	093100	1755990	5070	5070	5070	5070	0
681	20240521	093000	1755990	5070	5070	5070	5070	1
682	20240521	092900	1750920	5070	5070	5070	5070	0
683	20240521	092800	1750920	5070	5070	5070	5070	0
684	20240521	092700	1750920	5070	5070	5070	5070	0
685	20240521	092600	1750920	5070	5070	5070	5070	0
686	20240521	092500	1750920	5070	5070	5070	5070	1
687	20240521	092400	1745850	5070	5070	5070	5070	0
688	20240521	092300	1745850	5070	5070	5070	5070	0
689	20240521	092200	1745850	5070	5070	5070	5070	0
690	20240521	092100	1745850	5070	5070	5070	5070	0
691	20240521	092000	1745850	5070	5070	5070	5070	0
692	20240521	091900	1745850	5070	5070	5070	5070	0
693	20240521	091800	1745850	5070	5070	5070	5070	5
694	20240521	091700	1720500	5060	5060	5060	5060	300
695	20240521	091600	202500	5070	5070	5070	5070	0
696	20240521	091500	202500	5070	5070	5070	5070	0
697	20240521	091400	202500	5070	5070	5070	5070	0
698	20240521	091300	202500	5070	5070	5070	5070	0
699	20240521	091200	202500	5070	5070	5070	5070	3
700	20240521	091100	187290	5070	5070	5070	5070	5
701	20240521	091000	161940	5070	5070	5070	5070	0
702	20240521	090900	161940	5070	5070	5070	5070	0
703	20240521	090800	161940	5070	5070	5070	5070	0
704	20240521	090700	161940	5070	5070	5070	5070	0
705	20240521	090600	161940	5070	5070	5070	5070	0
706	20240521	090500	161940	5070	5070	5070	5070	0
707	20240521	090400	161940	5070	5070	5070	5070	0
708	20240521	090300	161940	5070	5070	5070	5070	0
709	20240521	090200	161940	5070	5070	5070	5070	2
710	20240521	090100	151800	5060	5060	5060	5060	0
711	20240521	090000	151800	5060	5060	5060	5060	30