KissMeData/051490/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	193000	95052820	5030	5030	5030	5030	295
3	20240521	192900	95052820	5030	5030	5030	5030	0
4	20240521	192800	95052820	5030	5030	5030	5030	0
5	20240521	192700	95052820	5030	5030	5030	5030	0
6	20240521	192600	95052820	5030	5030	5030	5030	0
7	20240521	192500	95052820	5030	5030	5030	5030	0
8	20240521	192400	95052820	5030	5030	5030	5030	0
9	20240521	192300	95052820	5030	5030	5030	5030	0
10	20240521	192200	95052820	5030	5030	5030	5030	0
11	20240521	192100	95052820	5030	5030	5030	5030	0
12	20240521	192000	95052820	5030	5030	5030	5030	0
13	20240521	191900	95052820	5030	5030	5030	5030	0
14	20240521	191800	95052820	5030	5030	5030	5030	0
15	20240521	191700	95052820	5030	5030	5030	5030	0
16	20240521	191600	95052820	5030	5030	5030	5030	0
17	20240521	191500	95052820	5030	5030	5030	5030	0
18	20240521	191400	95052820	5030	5030	5030	5030	0
19	20240521	191300	95052820	5030	5030	5030	5030	0
20	20240521	191200	95052820	5030	5030	5030	5030	0
21	20240521	191100	95052820	5030	5030	5030	5030	0
22	20240521	191000	95052820	5030	5030	5030	5030	0
23	20240521	190900	95052820	5030	5030	5030	5030	0
24	20240521	190800	95052820	5030	5030	5030	5030	0
25	20240521	190700	95052820	5030	5030	5030	5030	0
26	20240521	190600	95052820	5030	5030	5030	5030	0
27	20240521	190500	95052820	5030	5030	5030	5030	0
28	20240521	190400	95052820	5030	5030	5030	5030	0
29	20240521	190300	95052820	5030	5030	5030	5030	0
30	20240521	190200	95052820	5030	5030	5030	5030	0
31	20240521	190100	95052820	5030	5030	5030	5030	0
32	20240521	190000	95052820	5030	5030	5030	5030	295
33	20240521	185900	95052820	5030	5030	5030	5030	0
34	20240521	185800	95052820	5030	5030	5030	5030	0
35	20240521	185700	95052820	5030	5030	5030	5030	0
36	20240521	185600	95052820	5030	5030	5030	5030	0
37	20240521	185500	95052820	5030	5030	5030	5030	0
38	20240521	185400	95052820	5030	5030	5030	5030	0
39	20240521	185300	95052820	5030	5030	5030	5030	0
40	20240521	185200	95052820	5030	5030	5030	5030	0
41	20240521	185100	95052820	5030	5030	5030	5030	0
42	20240521	185000	95052820	5030	5030	5030	5030	0
43	20240521	184900	95052820	5030	5030	5030	5030	0
44	20240521	184800	95052820	5030	5030	5030	5030	0
45	20240521	184700	95052820	5030	5030	5030	5030	0
46	20240521	184600	95052820	5030	5030	5030	5030	0
47	20240521	184500	95052820	5030	5030	5030	5030	0
48	20240521	184400	95052820	5030	5030	5030	5030	0
49	20240521	184300	95052820	5030	5030	5030	5030	0
50	20240521	184200	95052820	5030	5030	5030	5030	0
51	20240521	184100	95052820	5030	5030	5030	5030	0
52	20240521	184000	95052820	5030	5030	5030	5030	0
53	20240521	183900	95052820	5030	5030	5030	5030	0
54	20240521	183800	95052820	5030	5030	5030	5030	0
55	20240521	183700	95052820	5030	5030	5030	5030	0
56	20240521	183600	95052820	5030	5030	5030	5030	0
57	20240521	183500	95052820	5030	5030	5030	5030	0
58	20240521	183400	95052820	5030	5030	5030	5030	0
59	20240521	183300	95052820	5030	5030	5030	5030	0
60	20240521	183200	95052820	5030	5030	5030	5030	0
61	20240521	183100	95052820	5030	5030	5030	5030	0
62	20240521	183000	95052820	5030	5030	5030	5030	295
63	20240521	182900	95052820	5030	5030	5030	5030	0
64	20240521	182800	95052820	5030	5030	5030	5030	0
65	20240521	182700	95052820	5030	5030	5030	5030	0
66	20240521	182600	95052820	5030	5030	5030	5030	0
67	20240521	182500	95052820	5030	5030	5030	5030	0
68	20240521	182400	95052820	5030	5030	5030	5030	0
69	20240521	182300	95052820	5030	5030	5030	5030	0
70	20240521	182200	95052820	5030	5030	5030	5030	0
71	20240521	182100	95052820	5030	5030	5030	5030	0
72	20240521	182000	95052820	5030	5030	5030	5030	0
73	20240521	181900	95052820	5030	5030	5030	5030	0
74	20240521	181800	95052820	5030	5030	5030	5030	0
75	20240521	181700	95052820	5030	5030	5030	5030	0
76	20240521	181600	95052820	5030	5030	5030	5030	0
77	20240521	181500	95052820	5030	5030	5030	5030	0
78	20240521	181400	95052820	5030	5030	5030	5030	0
79	20240521	181300	95052820	5030	5030	5030	5030	0
80	20240521	181200	95052820	5030	5030	5030	5030	0
81	20240521	181100	95052820	5030	5030	5030	5030	0
82	20240521	181000	95052820	5030	5030	5030	5030	0
83	20240521	180900	95052820	5030	5030	5030	5030	0
84	20240521	180800	95052820	5030	5030	5030	5030	0
85	20240521	180700	95052820	5030	5030	5030	5030	0
86	20240521	180600	95052820	5030	5030	5030	5030	0
87	20240521	180500	95052820	5030	5030	5030	5030	0
88	20240521	180400	95052820	5030	5030	5030	5030	0
89	20240521	180300	95052820	5030	5030	5030	5030	0
90	20240521	180200	95052820	5030	5030	5030	5030	0
91	20240521	180100	95052820	5030	5030	5030	5030	0
92	20240521	180000	95052820	5030	5030	5030	5030	295
93	20240521	175900	95052820	5030	5030	5030	5030	0
94	20240521	175800	95052820	5030	5030	5030	5030	0
95	20240521	175700	95052820	5030	5030	5030	5030	0
96	20240521	175600	95052820	5030	5030	5030	5030	0
97	20240521	175500	95052820	5030	5030	5030	5030	0
98	20240521	175400	95052820	5030	5030	5030	5030	0
99	20240521	175300	95052820	5030	5030	5030	5030	0
100	20240521	175200	95052820	5030	5030	5030	5030	0
101	20240521	175100	95052820	5030	5030	5030	5030	0
102	20240521	175000	95052820	5030	5030	5030	5030	0
103	20240521	174900	95052820	5030	5030	5030	5030	0
104	20240521	174800	95052820	5030	5030	5030	5030	0
105	20240521	174700	95052820	5030	5030	5030	5030	0
106	20240521	174600	95052820	5030	5030	5030	5030	0
107	20240521	174500	95052820	5030	5030	5030	5030	0
108	20240521	174400	95052820	5030	5030	5030	5030	0
109	20240521	174300	95052820	5030	5030	5030	5030	0
110	20240521	174200	95052820	5030	5030	5030	5030	0
111	20240521	174100	95052820	5030	5030	5030	5030	0
112	20240521	174000	95052820	5030	5030	5030	5030	0
113	20240521	173900	95052820	5030	5030	5030	5030	0
114	20240521	173800	95052820	5030	5030	5030	5030	0
115	20240521	173700	95052820	5030	5030	5030	5030	0
116	20240521	173600	95052820	5030	5030	5030	5030	0
117	20240521	173500	95052820	5030	5030	5030	5030	0
118	20240521	173400	95052820	5030	5030	5030	5030	0
119	20240521	173300	95052820	5030	5030	5030	5030	0
120	20240521	173200	95052820	5030	5030	5030	5030	0
121	20240521	173100	95052820	5030	5030	5030	5030	0
122	20240521	173000	95052820	5030	5030	5030	5030	295
123	20240521	172900	95052820	5030	5030	5030	5030	0
124	20240521	172800	95052820	5030	5030	5030	5030	0
125	20240521	172700	95052820	5030	5030	5030	5030	0
126	20240521	172600	95052820	5030	5030	5030	5030	0
127	20240521	172500	95052820	5030	5030	5030	5030	0
128	20240521	172400	95052820	5030	5030	5030	5030	0
129	20240521	172300	95052820	5030	5030	5030	5030	0
130	20240521	172200	95052820	5030	5030	5030	5030	0
131	20240521	172100	95052820	5030	5030	5030	5030	0
132	20240521	172000	95052820	5030	5030	5030	5030	0
133	20240521	171900	95052820	5030	5030	5030	5030	0
134	20240521	171800	95052820	5030	5030	5030	5030	0
135	20240521	171700	95052820	5030	5030	5030	5030	0
136	20240521	171600	95052820	5030	5030	5030	5030	0
137	20240521	171500	95052820	5030	5030	5030	5030	0
138	20240521	171400	95052820	5030	5030	5030	5030	0
139	20240521	171300	95052820	5030	5030	5030	5030	0
140	20240521	171200	95052820	5030	5030	5030	5030	0
141	20240521	171100	95052820	5030	5030	5030	5030	0
142	20240521	171000	95052820	5030	5030	5030	5030	0
143	20240521	170900	95052820	5030	5030	5030	5030	0
144	20240521	170800	95052820	5030	5030	5030	5030	0
145	20240521	170700	95052820	5030	5030	5030	5030	0
146	20240521	170600	95052820	5030	5030	5030	5030	0
147	20240521	170500	95052820	5030	5030	5030	5030	0
148	20240521	170400	95052820	5030	5030	5030	5030	0
149	20240521	170300	95052820	5030	5030	5030	5030	0
150	20240521	170200	95052820	5030	5030	5030	5030	0
151	20240521	170100	95052820	5030	5030	5030	5030	0
152	20240521	170000	95052820	5030	5030	5030	5030	295
153	20240521	165900	95052820	5030	5030	5030	5030	0
154	20240521	165800	95052820	5030	5030	5030	5030	0
155	20240521	165700	95052820	5030	5030	5030	5030	0
156	20240521	165600	95052820	5030	5030	5030	5030	0
157	20240521	165500	95052820	5030	5030	5030	5030	0
158	20240521	165400	95052820	5030	5030	5030	5030	0
159	20240521	165300	95052820	5030	5030	5030	5030	0
160	20240521	165200	95052820	5030	5030	5030	5030	0
161	20240521	165100	95052820	5030	5030	5030	5030	0
162	20240521	165000	95052820	5030	5030	5030	5030	0
163	20240521	164900	95052820	5030	5030	5030	5030	0
164	20240521	164800	95052820	5030	5030	5030	5030	0
165	20240521	164700	95052820	5030	5030	5030	5030	0
166	20240521	164600	95052820	5030	5030	5030	5030	0
167	20240521	164500	95052820	5030	5030	5030	5030	0
168	20240521	164400	95052820	5030	5030	5030	5030	0
169	20240521	164300	95052820	5030	5030	5030	5030	0
170	20240521	164200	95052820	5030	5030	5030	5030	0
171	20240521	164100	95052820	5030	5030	5030	5030	0
172	20240521	164000	95052820	5030	5030	5030	5030	0
173	20240521	163900	95052820	5030	5030	5030	5030	0
174	20240521	163800	95052820	5030	5030	5030	5030	0
175	20240521	163700	95052820	5030	5030	5030	5030	0
176	20240521	163600	95052820	5030	5030	5030	5030	0
177	20240521	163500	95052820	5030	5030	5030	5030	0
178	20240521	163400	95052820	5030	5030	5030	5030	0
179	20240521	163300	95052820	5030	5030	5030	5030	0
180	20240521	163200	95052820	5030	5030	5030	5030	0
181	20240521	163100	95052820	5030	5030	5030	5030	0
182	20240521	163000	95052820	5030	5030	5030	5030	295
183	20240521	162900	95052820	5030	5030	5030	5030	0
184	20240521	162800	95052820	5030	5030	5030	5030	0
185	20240521	162700	95052820	5030	5030	5030	5030	0
186	20240521	162600	95052820	5030	5030	5030	5030	0
187	20240521	162500	95052820	5030	5030	5030	5030	0
188	20240521	162400	95052820	5030	5030	5030	5030	0
189	20240521	162300	95052820	5030	5030	5030	5030	0
190	20240521	162200	95052820	5030	5030	5030	5030	0
191	20240521	162100	95052820	5030	5030	5030	5030	0
192	20240521	162000	95052820	5030	5030	5030	5030	0
193	20240521	161900	95052820	5030	5030	5030	5030	0
194	20240521	161800	95052820	5030	5030	5030	5030	0
195	20240521	161700	95052820	5030	5030	5030	5030	0
196	20240521	161600	95052820	5030	5030	5030	5030	0
197	20240521	161500	95052820	5030	5030	5030	5030	0
198	20240521	161400	95052820	5030	5030	5030	5030	0
199	20240521	161300	95052820	5030	5030	5030	5030	0
200	20240521	161200	95052820	5030	5030	5030	5030	0
201	20240521	161100	95052820	5030	5030	5030	5030	0
202	20240521	161000	95052820	5030	5030	5030	5030	0
203	20240521	160900	95052820	5030	5030	5030	5030	0
204	20240521	160800	95052820	5030	5030	5030	5030	0
205	20240521	160700	95052820	5030	5030	5030	5030	0
206	20240521	160600	95052820	5030	5030	5030	5030	0
207	20240521	160500	95052820	5030	5030	5030	5030	0
208	20240521	160400	95052820	5030	5030	5030	5030	0
209	20240521	160300	95052820	5030	5030	5030	5030	0
210	20240521	160200	95052820	5030	5030	5030	5030	0
211	20240521	160100	95052820	5030	5030	5030	5030	0
212	20240521	160000	95052820	5030	5030	5030	5030	295
213	20240521	155900	95052820	5030	5030	5030	5030	0
214	20240521	155800	95052820	5030	5030	5030	5030	0
215	20240521	155700	95052820	5030	5030	5030	5030	0
216	20240521	155600	95052820	5030	5030	5030	5030	0
217	20240521	155500	95052820	5030	5030	5030	5030	0
218	20240521	155400	95052820	5030	5030	5030	5030	0
219	20240521	155300	95052820	5030	5030	5030	5030	0
220	20240521	155200	95052820	5030	5030	5030	5030	0
221	20240521	155100	95052820	5030	5030	5030	5030	0
222	20240521	155000	95052820	5030	5030	5030	5030	0
223	20240521	154900	95052820	5030	5030	5030	5030	0
224	20240521	154800	95052820	5030	5030	5030	5030	0
225	20240521	154700	95052820	5030	5030	5030	5030	0
226	20240521	154600	95052820	5030	5030	5030	5030	0
227	20240521	154500	95052820	5030	5030	5030	5030	0
228	20240521	154400	95052820	5030	5030	5030	5030	0
229	20240521	154300	95052820	5030	5030	5030	5030	0
230	20240521	154200	95052820	5030	5030	5030	5030	0
231	20240521	154100	95052820	5030	5030	5030	5030	0
232	20240521	154000	95052820	5030	5030	5030	5030	0
233	20240521	153900	95052820	5030	5030	5030	5030	0
234	20240521	153800	95052820	5030	5030	5030	5030	0
235	20240521	153700	95052820	5030	5030	5030	5030	0
236	20240521	153600	95052820	5030	5030	5030	5030	0
237	20240521	153500	95052820	5030	5030	5030	5030	0
238	20240521	153400	95052820	5030	5030	5030	5030	0
239	20240521	153300	95052820	5030	5030	5030	5030	0
240	20240521	153200	95052820	5030	5030	5030	5030	0
241	20240521	153100	95052820	5030	5030	5030	5030	0
242	20240521	153000	95052820	5030	5030	5030	5030	590
243	20240521	152900	93568970	5030	5030	5030	5030	0
244	20240521	152800	93568970	5030	5030	5030	5030	0
245	20240521	152700	93568970	5030	5030	5030	5030	0
246	20240521	152600	93568970	5030	5030	5030	5030	0
247	20240521	152500	93568970	5030	5030	5030	5030	0
248	20240521	152400	93568970	5030	5030	5030	5030	0
249	20240521	152300	93568970	5030	5030	5030	5030	0
250	20240521	152200	93568970	5030	5030	5030	5030	0
251	20240521	152100	93568970	5030	5030	5030	5030	0
252	20240521	152000	93568970	5030	5030	5030	5030	0
253	20240521	151900	93568970	5030	5030	5030	5030	28
254	20240521	151800	93428130	5060	5060	5060	5060	0
255	20240521	151700	93428130	5060	5060	5060	5060	0
256	20240521	151600	93428130	5060	5060	5060	5060	0
257	20240521	151500	93428130	5060	5060	5060	5060	0
258	20240521	151400	93428130	5060	5060	5060	5060	0
259	20240521	151300	93428130	5060	5060	5060	5060	0
260	20240521	151200	93428130	5060	5060	5060	5060	2
261	20240521	151100	93418010	5060	5060	5060	5060	7
262	20240521	151000	93382590	5060	5060	5060	5060	0
263	20240521	150900	93382590	5060	5060	5060	5060	7
264	20240521	150800	93347170	5060	5060	5060	5060	0
265	20240521	150700	93347170	5060	5060	5060	5060	1
266	20240521	150600	93342110	5060	5060	5060	5060	0
267	20240521	150500	93342110	5060	5060	5060	5060	0
268	20240521	150400	93342110	5060	5060	5060	5060	0
269	20240521	150300	93342110	5060	5060	5060	5060	0
270	20240521	150200	93342110	5060	5060	5060	5060	0
271	20240521	150100	93342110	5060	5060	5060	5060	0
272	20240521	150000	93342110	5060	5060	5060	5060	1
273	20240521	145900	93337050	5050	5050	5050	5050	0
274	20240521	145800	93337050	5050	5050	5050	5050	0
275	20240521	145700	93337050	5050	5040	5050	5040	1493
276	20240521	145600	85799190	5030	5030	5030	5030	0
277	20240521	145500	85799190	5030	5030	5030	5030	0
278	20240521	145400	85799190	5030	5030	5030	5030	0
279	20240521	145300	85799190	5030	5030	5030	5030	703
280	20240521	145200	82263100	5030	5030	5030	5030	0
281	20240521	145100	82263100	5030	5030	5030	5030	303
282	20240521	145000	80739010	5040	5040	5040	5040	0
283	20240521	144900	80739010	5040	5040	5040	5040	1
284	20240521	144800	80733970	5020	5020	5020	5020	0
285	20240521	144700	80733970	5020	5020	5020	5020	20
286	20240521	144600	80633570	5030	5030	5030	5030	140
287	20240521	144500	79929370	5030	5030	5030	5030	20
288	20240521	144400	79828770	5040	5040	5040	5040	0
289	20240521	144300	79828770	5040	5040	5040	5040	0
290	20240521	144200	79828770	5040	5040	5040	5040	0
291	20240521	144100	79828770	5040	5040	5040	5040	0
292	20240521	144000	79828770	5040	5040	5040	5040	0
293	20240521	143900	79828770	5040	5040	5040	5040	0
294	20240521	143800	79828770	5040	5040	5040	5040	0
295	20240521	143700	79828770	5040	5040	5040	5040	1
296	20240521	143600	79823730	5030	5030	5030	5030	0
297	20240521	143500	79823730	5030	5030	5030	5030	1
298	20240521	143400	79818700	5030	5030	5030	5030	0
299	20240521	143300	79818700	5030	5030	5030	5030	0
300	20240521	143200	79818700	5030	5030	5030	5030	0
301	20240521	143100	79818700	5030	5030	5030	5030	0
302	20240521	143000	79818700	5030	5030	5030	5030	0
303	20240521	142900	79818700	5030	5030	5030	5030	5
304	20240521	142800	79793550	5030	5030	5030	5030	0
305	20240521	142700	79793550	5030	5030	5030	5030	0
306	20240521	142600	79793550	5030	5030	5030	5030	0
307	20240521	142500	79793550	5030	5030	5030	5030	0
308	20240521	142400	79793550	5030	5030	5030	5030	0
309	20240521	142300	79793550	5030	5030	5030	5030	0
310	20240521	142200	79793550	5030	5030	5030	5030	0
311	20240521	142100	79793550	5030	5030	5030	5030	0
312	20240521	142000	79793550	5030	5030	5030	5030	0
313	20240521	141900	79793550	5030	5030	5030	5030	0
314	20240521	141800	79793550	5030	5030	5030	5030	0
315	20240521	141700	79793550	5030	5030	5030	5030	10
316	20240521	141600	79743250	5030	5030	5030	5030	10
317	20240521	141500	79692950	5030	5030	5030	5030	193
318	20240521	141400	78722160	5030	5030	5030	5030	2
319	20240521	141300	78712100	5040	5040	5040	5040	0
320	20240521	141200	78712100	5040	5040	5040	5040	0
321	20240521	141100	78712100	5040	5040	5040	5040	0
322	20240521	141000	78712100	5040	5040	5040	5040	0
323	20240521	140900	78712100	5040	5040	5040	5040	0
324	20240521	140800	78712100	5040	5040	5040	5040	0
325	20240521	140700	78712100	5040	5040	5040	5040	0
326	20240521	140600	78712100	5040	5040	5040	5040	1
327	20240521	140500	78707060	5040	5040	5040	5040	1
328	20240521	140400	78702020	5030	5030	5030	5030	0
329	20240521	140300	78702020	5030	5030	5030	5030	154
330	20240521	140200	77927400	5030	5030	5030	5030	0
331	20240521	140100	77927400	5030	5030	5030	5030	0
332	20240521	140000	77927400	5030	5030	5030	5030	9
333	20240521	135900	77882130	5030	5030	5030	5030	0
334	20240521	135800	77882130	5030	5030	5030	5030	0
335	20240521	135700	77882130	5030	5030	5030	5030	5
336	20240521	135600	77856980	5030	5030	5030	5030	0
337	20240521	135500	77856980	5030	5030	5030	5030	0
338	20240521	135400	77856980	5030	5030	5030	5030	0
339	20240521	135300	77856980	5030	5030	5030	5030	0
340	20240521	135200	77856980	5030	5030	5030	5030	5
341	20240521	135100	77831830	5030	5030	5030	5030	0
342	20240521	135000	77831830	5030	5030	5030	5030	0
343	20240521	134900	77831830	5030	5030	5030	5030	0
344	20240521	134800	77831830	5030	5030	5030	5030	1
345	20240521	134700	77826800	5030	5030	5030	5030	0
346	20240521	134600	77826800	5030	5030	5030	5030	0
347	20240521	134500	77826800	5030	5030	5030	5030	0
348	20240521	134400	77826800	5030	5030	5030	5030	0
349	20240521	134300	77826800	5030	5030	5030	5030	0
350	20240521	134200	77826800	5030	5030	5030	5030	0
351	20240521	134100	77826800	5030	5030	5030	5030	0
352	20240521	134000	77826800	5030	5030	5030	5030	0
353	20240521	133900	77826800	5030	5030	5030	5030	0
354	20240521	133800	77826800	5030	5030	5030	5030	0
355	20240521	133700	77826800	5030	5030	5030	5030	0
356	20240521	133600	77826800	5030	5030	5030	5030	0
357	20240521	133500	77826800	5030	5030	5030	5030	1
358	20240521	133400	77821770	5030	5030	5030	5030	0
359	20240521	133300	77821770	5030	5030	5030	5030	0
360	20240521	133200	77821770	5030	5030	5030	5030	100
361	20240521	133100	77318770	5030	5030	5030	5030	1
362	20240521	133000	77313740	5030	5030	5030	5030	0
363	20240521	132900	77313740	5030	5030	5030	5030	0
364	20240521	132800	77313740	5030	5030	5030	5030	0
365	20240521	132700	77313740	5030	5030	5030	5030	0
366	20240521	132600	77313740	5030	5030	5030	5030	0
367	20240521	132500	77313740	5030	5030	5030	5030	0
368	20240521	132400	77313740	5030	5030	5030	5030	0
369	20240521	132300	77313740	5030	5030	5030	5030	1
370	20240521	132200	77308710	5030	5030	5030	5030	0
371	20240521	132100	77308710	5030	5030	5030	5030	0
372	20240521	132000	77308710	5030	5030	5030	5030	0
373	20240521	131900	77308710	5030	5030	5030	5030	0
374	20240521	131800	77308710	5030	5030	5030	5030	50
375	20240521	131700	77057210	5030	5030	5030	5030	0
376	20240521	131600	77057210	5030	5030	5030	5030	0
377	20240521	131500	77057210	5030	5030	5030	5030	0
378	20240521	131400	77057210	5030	5030	5030	5030	0
379	20240521	131300	77057210	5030	5030	5030	5030	0
380	20240521	131200	77057210	5030	5030	5030	5030	0
381	20240521	131100	77057210	5030	5030	5030	5030	0
382	20240521	131000	77057210	5030	5030	5030	5030	20
383	20240521	130900	76956610	5030	5030	5030	5030	1000
384	20240521	130800	71926610	5030	5030	5030	5030	0
385	20240521	130700	71926610	5030	5020	5030	5020	6
386	20240521	130600	71896470	5020	5020	5020	5020	11
387	20240521	130500	71841250	5020	5020	5020	5020	0
388	20240521	130400	71841250	5020	5020	5020	5020	0
389	20240521	130300	71841250	5020	5020	5020	5020	0
390	20240521	130200	71841250	5020	5020	5020	5020	0
391	20240521	130100	71841250	5020	5020	5020	5020	0
392	20240521	130000	71841250	5020	5020	5020	5020	0
393	20240521	125900	71841250	5020	5020	5020	5020	0
394	20240521	125800	71841250	5020	5020	5020	5020	0
395	20240521	125700	71841250	5020	5020	5020	5020	311
396	20240521	125600	70280030	5020	5020	5020	5020	0
397	20240521	125500	70280030	5020	5020	5020	5020	0
398	20240521	125400	70280030	5020	5020	5020	5020	0
399	20240521	125300	70280030	5020	5020	5020	5020	0
400	20240521	125200	70280030	5020	5020	5020	5020	0
401	20240521	125100	70280030	5020	5020	5020	5020	0
402	20240521	125000	70280030	5020	5020	5020	5020	0
403	20240521	124900	70280030	5020	5020	5020	5020	0
404	20240521	124800	70280030	5020	5020	5020	5020	0
405	20240521	124700	70280030	5020	5020	5020	5020	0
406	20240521	124600	70280030	5020	5020	5020	5020	0
407	20240521	124500	70280030	5020	5020	5020	5020	156
408	20240521	124400	69496910	5020	5020	5020	5020	0
409	20240521	124300	69496910	5020	5020	5020	5020	0
410	20240521	124200	69496910	5020	5020	5020	5020	1
411	20240521	124100	69491890	5020	5020	5020	5020	2
412	20240521	124000	69481850	5020	5020	5020	5020	0
413	20240521	123900	69481850	5020	5020	5020	5020	0
414	20240521	123800	69481850	5020	5020	5020	5020	1
415	20240521	123700	69476830	5020	5020	5020	5020	110
416	20240521	123600	68924630	5030	5030	5030	5030	0
417	20240521	123500	68924630	5030	5030	5030	5030	0
418	20240521	123400	68924630	5030	5030	5030	5030	0
419	20240521	123300	68924630	5030	5030	5030	5030	0
420	20240521	123200	68924630	5030	5030	5030	5030	0
421	20240521	123100	68924630	5030	5030	5030	5030	0
422	20240521	123000	68924630	5030	5030	5030	5030	0
423	20240521	122900	68924630	5030	5030	5030	5030	0
424	20240521	122800	68924630	5030	5030	5030	5030	11
425	20240521	122700	68869300	5040	5040	5040	5040	0
426	20240521	122600	68869300	5040	5040	5040	5040	0
427	20240521	122500	68869300	5040	5040	5040	5040	0
428	20240521	122400	68869300	5040	5040	5040	5040	0
429	20240521	122300	68869300	5040	5040	5040	5040	0
430	20240521	122200	68869300	5040	5040	5040	5040	1
431	20240521	122100	68864260	5040	5040	5040	5040	0
432	20240521	122000	68864260	5040	5040	5040	5040	0
433	20240521	121900	68864260	5040	5040	5040	5040	3
434	20240521	121800	68849140	5040	5040	5040	5040	1
435	20240521	121700	68844100	5020	5020	5020	5020	0
436	20240521	121600	68844100	5020	5020	5020	5020	0
437	20240521	121500	68844100	5020	5020	5020	5020	60
438	20240521	121400	68542900	5020	5020	5020	5020	0
439	20240521	121300	68542900	5020	5040	5040	5020	200
440	20240521	121200	67538610	5050	5050	5050	5050	0
441	20240521	121100	67538610	5050	5050	5050	5050	0
442	20240521	121000	67538610	5050	5050	5050	5050	0
443	20240521	120900	67538610	5050	5050	5050	5050	0
444	20240521	120800	67538610	5050	5050	5050	5050	0
445	20240521	120700	67538610	5050	5050	5050	5050	0
446	20240521	120600	67538610	5050	5050	5050	5050	0
447	20240521	120500	67538610	5050	5050	5050	5050	0
448	20240521	120400	67538610	5050	5050	5050	5050	0
449	20240521	120300	67538610	5050	5050	5050	5050	0
450	20240521	120200	67538610	5050	5050	5050	5050	0
451	20240521	120100	67538610	5050	5050	5050	5050	0
452	20240521	120000	67538610	5050	5050	5050	5050	0
453	20240521	115900	67538610	5050	5050	5050	5050	0
454	20240521	115800	67538610	5050	5050	5050	5050	0
455	20240521	115700	67538610	5050	5050	5050	5050	0
456	20240521	115600	67538610	5050	5050	5050	5050	0
457	20240521	115500	67538610	5050	5050	5050	5050	0
458	20240521	115400	67538610	5050	5050	5050	5050	0
459	20240521	115300	67538610	5050	5050	5050	5050	0
460	20240521	115200	67538610	5050	5050	5050	5050	0
461	20240521	115100	67538610	5050	5050	5050	5050	0
462	20240521	115000	67538610	5050	5050	5050	5050	0
463	20240521	114900	67538610	5050	5050	5050	5050	0
464	20240521	114800	67538610	5050	5050	5050	5050	0
465	20240521	114700	67538610	5050	5050	5050	5050	0
466	20240521	114600	67538610	5050	5050	5050	5050	0
467	20240521	114500	67538610	5050	5050	5050	5050	0
468	20240521	114400	67538610	5050	5050	5050	5050	0
469	20240521	114300	67538610	5050	5050	5050	5050	0
470	20240521	114200	67538610	5050	5050	5050	5050	0
471	20240521	114100	67538610	5050	5050	5050	5050	100
472	20240521	114000	67033610	5050	5050	5050	5050	0
473	20240521	113900	67033610	5050	5050	5050	5050	0
474	20240521	113800	67033610	5050	5050	5050	5050	0
475	20240521	113700	67033610	5050	5050	5050	5050	0
476	20240521	113600	67033610	5050	5050	5050	5050	0
477	20240521	113500	67033610	5050	5050	5050	5050	1
478	20240521	113400	67028560	5050	5050	5050	5050	0
479	20240521	113300	67028560	5050	5050	5050	5050	87
480	20240521	113200	66589210	5050	5050	5050	5050	0
481	20240521	113100	66589210	5050	5050	5050	5050	0
482	20240521	113000	66589210	5050	5050	5050	5050	0
483	20240521	112900	66589210	5050	5050	5050	5050	0
484	20240521	112800	66589210	5050	5050	5050	5050	0
485	20240521	112700	66589210	5050	5050	5050	5050	0
486	20240521	112600	66589210	5050	5050	5050	5050	0
487	20240521	112500	66589210	5050	5050	5050	5050	0
488	20240521	112400	66589210	5050	5050	5050	5050	0
489	20240521	112300	66589210	5050	5050	5050	5050	0
490	20240521	112200	66589210	5050	5050	5050	5050	0
491	20240521	112100	66589210	5050	5050	5050	5050	0
492	20240521	112000	66589210	5050	5050	5050	5050	0
493	20240521	111900	66589210	5050	5050	5050	5050	0
494	20240521	111800	66589210	5050	5050	5050	5050	0
495	20240521	111700	66589210	5050	5050	5050	5050	0
496	20240521	111600	66589210	5050	5050	5050	5050	0
497	20240521	111500	66589210	5050	5050	5050	5050	0
498	20240521	111400	66589210	5050	5050	5050	5050	0
499	20240521	111300	66589210	5050	5050	5050	5050	0
500	20240521	111200	66589210	5050	5050	5050	5050	100
501	20240521	111100	66084210	5050	5050	5050	5050	0
502	20240521	111000	66084210	5050	5050	5050	5050	0
503	20240521	110900	66084210	5050	5050	5050	5050	0
504	20240521	110800	66084210	5050	5050	5050	5050	0
505	20240521	110700	66084210	5050	5050	5050	5050	0
506	20240521	110600	66084210	5050	5050	5050	5050	19
507	20240521	110500	65988260	5050	5030	5050	5030	26
508	20240521	110400	65857460	5020	5020	5020	5020	0
509	20240521	110300	65857460	5020	5020	5020	5020	0
510	20240521	110200	65857460	5020	5020	5020	5020	0
511	20240521	110100	65857460	5020	5020	5020	5020	0
512	20240521	110000	65857460	5020	5020	5020	5020	0
513	20240521	105900	65857460	5020	5020	5020	5020	0
514	20240521	105800	65857460	5020	5020	5020	5020	0
515	20240521	105700	65857460	5020	5020	5020	5020	0
516	20240521	105600	65857460	5020	5020	5020	5020	0
517	20240521	105500	65857460	5020	5020	5020	5020	4
518	20240521	105400	65837380	5020	5020	5020	5020	4
519	20240521	105300	65817300	5020	5020	5020	5020	0
520	20240521	105200	65817300	5020	5020	5020	5020	0
521	20240521	105100	65817300	5020	5020	5020	5020	85
522	20240521	105000	65390600	5020	5020	5020	5020	0
523	20240521	104900	65390600	5020	5020	5020	5020	11
524	20240521	104800	65335380	5010	5010	5010	5010	0
525	20240521	104700	65335380	5010	5010	5010	5010	0
526	20240521	104600	65335380	5010	5030	5030	5010	202
527	20240521	104500	64323290	5030	5030	5030	5030	1
528	20240521	104400	64318260	5010	5010	5010	5010	0
529	20240521	104300	64318260	5010	5010	5010	5010	0
530	20240521	104200	64318260	5010	5010	5010	5010	0
531	20240521	104100	64318260	5010	5010	5010	5010	0
532	20240521	104000	64318260	5010	5010	5010	5010	0
533	20240521	103900	64318260	5010	5010	5010	5010	0
534	20240521	103800	64318260	5010	5010	5010	5010	0
535	20240521	103700	64318260	5010	5010	5010	5010	0
536	20240521	103600	64318260	5010	5010	5010	5010	0
537	20240521	103500	64318260	5010	5010	5010	5010	0
538	20240521	103400	64318260	5010	5010	5010	5010	0
539	20240521	103300	64318260	5010	5010	5010	5010	0
540	20240521	103200	64318260	5010	5010	5010	5010	177
541	20240521	103100	63431490	5010	5010	5010	5010	200
542	20240521	103000	62429490	5010	5010	5010	5010	0
543	20240521	102900	62429490	5010	5020	5020	5010	314
544	20240521	102800	60854480	5030	5030	5030	5030	0
545	20240521	102700	60854480	5030	5030	5030	5030	0
546	20240521	102600	60854480	5030	5030	5030	5030	0
547	20240521	102500	60854480	5030	5030	5030	5030	1
548	20240521	102400	60849450	5030	5030	5030	5030	0
549	20240521	102300	60849450	5030	5030	5030	5030	0
550	20240521	102200	60849450	5030	5030	5030	5030	0
551	20240521	102100	60849450	5030	5030	5030	5030	0
552	20240521	102000	60849450	5030	5030	5030	5030	0
553	20240521	101900	60849450	5030	5030	5030	5030	0
554	20240521	101800	60849450	5030	5030	5030	5030	200
555	20240521	101700	59843450	5030	5030	5030	5030	50
556	20240521	101600	59591950	5030	5030	5030	5030	3
557	20240521	101500	59576860	5030	5030	5030	5030	1
558	20240521	101400	59571830	5020	5020	5020	5020	0
559	20240521	101300	59571830	5020	5020	5020	5020	0
560	20240521	101200	59571830	5020	5020	5020	5020	0
561	20240521	101100	59571830	5020	5020	5020	5020	0
562	20240521	101000	59571830	5020	5020	5020	5020	0
563	20240521	100900	59571830	5020	5020	5020	5020	1
564	20240521	100800	59566810	5040	5040	5040	5040	0
565	20240521	100700	59566810	5040	5040	5040	5040	0
566	20240521	100600	59566810	5040	5040	5040	5040	0
567	20240521	100500	59566810	5040	5040	5040	5040	0
568	20240521	100400	59566810	5040	5040	5040	5040	0
569	20240521	100300	59566810	5040	5040	5040	5040	399
570	20240521	100200	57555850	5040	5040	5040	5040	0
571	20240521	100100	57555850	5040	5020	5040	5020	39
572	20240521	100000	57359710	5020	5020	5020	5020	0
573	20240521	095900	57359710	5020	5020	5020	5020	82
574	20240521	095800	56948070	5040	5040	5040	5040	0
575	20240521	095700	56948070	5040	5040	5040	5040	1
576	20240521	095600	56943030	5020	5020	5020	5020	8
577	20240521	095500	56902870	5020	5020	5020	5020	0
578	20240521	095400	56902870	5020	5020	5020	5020	76
579	20240521	095300	56521350	5010	5020	5020	5010	16
580	20240521	095200	56441080	5040	5030	5040	5000	3950
581	20240521	095100	36662780	5030	5030	5030	5030	0
582	20240521	095000	36662780	5030	5030	5030	5030	0
583	20240521	094900	36662780	5030	5030	5030	5030	0
584	20240521	094800	36662780	5030	5030	5030	5030	177
585	20240521	094700	35772470	5030	5030	5030	5030	0
586	20240521	094600	35772470	5030	5030	5030	5030	65
587	20240521	094500	35445520	5030	5030	5030	5030	99
588	20240521	094400	34947550	5030	5030	5030	5030	0
589	20240521	094300	34947550	5030	5030	5030	5020	811
590	20240521	094200	30876220	5030	5030	5030	5030	148
591	20240521	094100	30131780	5040	5040	5040	5040	0
592	20240521	094000	30131780	5040	5040	5040	5040	0
593	20240521	093900	30131780	5040	5040	5040	5040	0
594	20240521	093800	30131780	5040	5040	5040	5040	0
595	20240521	093700	30131780	5040	5040	5040	5040	0
596	20240521	093600	30131780	5040	5040	5040	5040	1
597	20240521	093500	30126740	5020	5030	5030	5020	194
598	20240521	093400	29152460	5030	5030	5030	5030	0
599	20240521	093300	29152460	5030	5030	5030	5030	0
600	20240521	093200	29152460	5030	5030	5030	5030	2
601	20240521	093100	29142400	5030	5030	5030	5030	20
602	20240521	093000	29041800	5030	5020	5030	5020	888
603	20240521	092900	24581160	5020	5020	5020	5020	0
604	20240521	092800	24581160	5020	5030	5030	5020	444
605	20240521	092700	22351180	5040	5040	5040	5040	256
606	20240521	092600	21060940	5040	5040	5040	5040	444
607	20240521	092500	18823180	5040	5030	5040	5030	4
608	20240521	092400	18803050	5020	5020	5020	5020	0
609	20240521	092300	18803050	5020	5020	5040	5020	75
610	20240521	092200	18426460	5020	5030	5030	5020	190
611	20240521	092100	17471960	5040	5040	5040	5040	0
612	20240521	092000	17471960	5040	5040	5040	5040	0
613	20240521	091900	17471960	5040	5040	5040	5040	8
614	20240521	091800	17431640	5030	5030	5030	5030	1
615	20240521	091700	17426610	5030	5030	5030	5030	0
616	20240521	091600	17426610	5030	5030	5030	5030	50
617	20240521	091500	17175110	5040	5040	5040	5040	0
618	20240521	091400	17175110	5040	5040	5040	5040	0
619	20240521	091300	17175110	5040	5040	5040	5040	11
620	20240521	091200	17119670	5050	5050	5050	5050	0
621	20240521	091100	17119670	5050	5050	5050	5050	0
622	20240521	091000	17119670	5050	5050	5050	5050	1
623	20240521	090900	17114620	5030	5030	5030	5030	0
624	20240521	090800	17114620	5030	5030	5030	5030	0
625	20240521	090700	17114620	5030	5040	5040	5030	625
626	20240521	090600	13970680	5030	5030	5030	5030	107
627	20240521	090500	13432470	5030	5030	5030	5030	0
628	20240521	090400	13432470	5030	5030	5030	5030	7
629	20240521	090300	13397260	5020	5050	5050	5020	672
630	20240521	090200	10018810	5050	5050	5050	5050	0
631	20240521	090100	10018810	5050	5050	5050	5050	72
632	20240521	090000	9655210	5030	5020	5030	5020	1923