KissMeData/067770/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	194300	155913485	2940	2940	2940	2940	1659
3	20240523	194200	155913485	2940	2940	2940	2940	0
4	20240523	194100	155913485	2940	2940	2940	2940	0
5	20240523	194000	155913485	2940	2940	2940	2940	0
6	20240523	193900	155913485	2940	2940	2940	2940	0
7	20240523	193800	155913485	2940	2940	2940	2940	0
8	20240523	193700	155913485	2940	2940	2940	2940	0
9	20240523	193600	155913485	2940	2940	2940	2940	0
10	20240523	193500	155913485	2940	2940	2940	2940	0
11	20240523	193400	155913485	2940	2940	2940	2940	0
12	20240523	193300	155913485	2940	2940	2940	2940	0
13	20240523	193200	155913485	2940	2940	2940	2940	0
14	20240523	193100	155913485	2940	2940	2940	2940	0
15	20240523	193000	155913485	2940	2940	2940	2940	0
16	20240523	192900	155913485	2940	2940	2940	2940	0
17	20240523	192800	155913485	2940	2940	2940	2940	0
18	20240523	192700	155913485	2940	2940	2940	2940	0
19	20240523	192600	155913485	2940	2940	2940	2940	0
20	20240523	192500	155913485	2940	2940	2940	2940	0
21	20240523	192400	155913485	2940	2940	2940	2940	0
22	20240523	192300	155913485	2940	2940	2940	2940	0
23	20240523	192200	155913485	2940	2940	2940	2940	0
24	20240523	192100	155913485	2940	2940	2940	2940	0
25	20240523	192000	155913485	2940	2940	2940	2940	0
26	20240523	191900	155913485	2940	2940	2940	2940	0
27	20240523	191800	155913485	2940	2940	2940	2940	0
28	20240523	191700	155913485	2940	2940	2940	2940	0
29	20240523	191600	155913485	2940	2940	2940	2940	0
30	20240523	191500	155913485	2940	2940	2940	2940	0
31	20240523	191400	155913485	2940	2940	2940	2940	0
32	20240523	191300	155913485	2940	2940	2940	2940	1659
33	20240523	191200	155913485	2940	2940	2940	2940	0
34	20240523	191100	155913485	2940	2940	2940	2940	0
35	20240523	191000	155913485	2940	2940	2940	2940	0
36	20240523	190900	155913485	2940	2940	2940	2940	0
37	20240523	190800	155913485	2940	2940	2940	2940	0
38	20240523	190700	155913485	2940	2940	2940	2940	0
39	20240523	190600	155913485	2940	2940	2940	2940	0
40	20240523	190500	155913485	2940	2940	2940	2940	0
41	20240523	190400	155913485	2940	2940	2940	2940	0
42	20240523	190300	155913485	2940	2940	2940	2940	0
43	20240523	190200	155913485	2940	2940	2940	2940	0
44	20240523	190100	155913485	2940	2940	2940	2940	0
45	20240523	190000	155913485	2940	2940	2940	2940	0
46	20240523	185900	155913485	2940	2940	2940	2940	0
47	20240523	185800	155913485	2940	2940	2940	2940	0
48	20240523	185700	155913485	2940	2940	2940	2940	0
49	20240523	185600	155913485	2940	2940	2940	2940	0
50	20240523	185500	155913485	2940	2940	2940	2940	0
51	20240523	185400	155913485	2940	2940	2940	2940	0
52	20240523	185300	155913485	2940	2940	2940	2940	0
53	20240523	185200	155913485	2940	2940	2940	2940	0
54	20240523	185100	155913485	2940	2940	2940	2940	0
55	20240523	185000	155913485	2940	2940	2940	2940	0
56	20240523	184900	155913485	2940	2940	2940	2940	0
57	20240523	184800	155913485	2940	2940	2940	2940	0
58	20240523	184700	155913485	2940	2940	2940	2940	0
59	20240523	184600	155913485	2940	2940	2940	2940	0
60	20240523	184500	155913485	2940	2940	2940	2940	0
61	20240523	184400	155913485	2940	2940	2940	2940	0
62	20240523	184300	155913485	2940	2940	2940	2940	1659
63	20240523	184200	155913485	2940	2940	2940	2940	0
64	20240523	184100	155913485	2940	2940	2940	2940	0
65	20240523	184000	155913485	2940	2940	2940	2940	0
66	20240523	183900	155913485	2940	2940	2940	2940	0
67	20240523	183800	155913485	2940	2940	2940	2940	0
68	20240523	183700	155913485	2940	2940	2940	2940	0
69	20240523	183600	155913485	2940	2940	2940	2940	0
70	20240523	183500	155913485	2940	2940	2940	2940	0
71	20240523	183400	155913485	2940	2940	2940	2940	0
72	20240523	183300	155913485	2940	2940	2940	2940	0
73	20240523	183200	155913485	2940	2940	2940	2940	0
74	20240523	183100	155913485	2940	2940	2940	2940	0
75	20240523	183000	155913485	2940	2940	2940	2940	0
76	20240523	182900	155913485	2940	2940	2940	2940	0
77	20240523	182800	155913485	2940	2940	2940	2940	0
78	20240523	182700	155913485	2940	2940	2940	2940	0
79	20240523	182600	155913485	2940	2940	2940	2940	0
80	20240523	182500	155913485	2940	2940	2940	2940	0
81	20240523	182400	155913485	2940	2940	2940	2940	0
82	20240523	182300	155913485	2940	2940	2940	2940	0
83	20240523	182200	155913485	2940	2940	2940	2940	0
84	20240523	182100	155913485	2940	2940	2940	2940	0
85	20240523	182000	155913485	2940	2940	2940	2940	0
86	20240523	181900	155913485	2940	2940	2940	2940	0
87	20240523	181800	155913485	2940	2940	2940	2940	0
88	20240523	181700	155913485	2940	2940	2940	2940	0
89	20240523	181600	155913485	2940	2940	2940	2940	0
90	20240523	181500	155913485	2940	2940	2940	2940	0
91	20240523	181400	155913485	2940	2940	2940	2940	0
92	20240523	181300	155913485	2940	2940	2940	2940	1659
93	20240523	181200	155913485	2940	2940	2940	2940	0
94	20240523	181100	155913485	2940	2940	2940	2940	0
95	20240523	181000	155913485	2940	2940	2940	2940	0
96	20240523	180900	155913485	2940	2940	2940	2940	0
97	20240523	180800	155913485	2940	2940	2940	2940	0
98	20240523	180700	155913485	2940	2940	2940	2940	0
99	20240523	180600	155913485	2940	2940	2940	2940	0
100	20240523	180500	155913485	2940	2940	2940	2940	0
101	20240523	180400	155913485	2940	2940	2940	2940	0
102	20240523	180300	155913485	2940	2940	2940	2940	0
103	20240523	180200	155913485	2940	2940	2940	2940	0
104	20240523	180100	155913485	2940	2940	2940	2940	0
105	20240523	180000	155913485	2940	2940	2940	2940	0
106	20240523	175900	155913485	2940	2940	2940	2940	0
107	20240523	175800	155913485	2940	2940	2940	2940	0
108	20240523	175700	155913485	2940	2940	2940	2940	0
109	20240523	175600	155913485	2940	2940	2940	2940	0
110	20240523	175500	155913485	2940	2940	2940	2940	0
111	20240523	175400	155913485	2940	2940	2940	2940	0
112	20240523	175300	155913485	2940	2940	2940	2940	0
113	20240523	175200	155913485	2940	2940	2940	2940	0
114	20240523	175100	155913485	2940	2940	2940	2940	0
115	20240523	175000	155913485	2940	2940	2940	2940	0
116	20240523	174900	155913485	2940	2940	2940	2940	0
117	20240523	174800	155913485	2940	2940	2940	2940	0
118	20240523	174700	155913485	2940	2940	2940	2940	0
119	20240523	174600	155913485	2940	2940	2940	2940	0
120	20240523	174500	155913485	2940	2940	2940	2940	0
121	20240523	174400	155913485	2940	2940	2940	2940	0
122	20240523	174300	155913485	2940	2940	2940	2940	1659
123	20240523	174200	155913485	2940	2940	2940	2940	0
124	20240523	174100	155913485	2940	2940	2940	2940	0
125	20240523	174000	155913485	2940	2940	2940	2940	0
126	20240523	173900	155913485	2940	2940	2940	2940	0
127	20240523	173800	155913485	2940	2940	2940	2940	0
128	20240523	173700	155913485	2940	2940	2940	2940	0
129	20240523	173600	155913485	2940	2940	2940	2940	0
130	20240523	173500	155913485	2940	2940	2940	2940	0
131	20240523	173400	155913485	2940	2940	2940	2940	0
132	20240523	173300	155913485	2940	2940	2940	2940	0
133	20240523	173200	155913485	2940	2940	2940	2940	0
134	20240523	173100	155913485	2940	2940	2940	2940	0
135	20240523	173000	155913485	2940	2940	2940	2940	0
136	20240523	172900	155913485	2940	2940	2940	2940	0
137	20240523	172800	155913485	2940	2940	2940	2940	0
138	20240523	172700	155913485	2940	2940	2940	2940	0
139	20240523	172600	155913485	2940	2940	2940	2940	0
140	20240523	172500	155913485	2940	2940	2940	2940	0
141	20240523	172400	155913485	2940	2940	2940	2940	0
142	20240523	172300	155913485	2940	2940	2940	2940	0
143	20240523	172200	155913485	2940	2940	2940	2940	0
144	20240523	172100	155913485	2940	2940	2940	2940	0
145	20240523	172000	155913485	2940	2940	2940	2940	0
146	20240523	171900	155913485	2940	2940	2940	2940	0
147	20240523	171800	155913485	2940	2940	2940	2940	0
148	20240523	171700	155913485	2940	2940	2940	2940	0
149	20240523	171600	155913485	2940	2940	2940	2940	0
150	20240523	171500	155913485	2940	2940	2940	2940	0
151	20240523	171400	155913485	2940	2940	2940	2940	0
152	20240523	171300	155913485	2940	2940	2940	2940	1659
153	20240523	171200	155913485	2940	2940	2940	2940	0
154	20240523	171100	155913485	2940	2940	2940	2940	0
155	20240523	171000	155913485	2940	2940	2940	2940	0
156	20240523	170900	155913485	2940	2940	2940	2940	0
157	20240523	170800	155913485	2940	2940	2940	2940	0
158	20240523	170700	155913485	2940	2940	2940	2940	0
159	20240523	170600	155913485	2940	2940	2940	2940	0
160	20240523	170500	155913485	2940	2940	2940	2940	0
161	20240523	170400	155913485	2940	2940	2940	2940	0
162	20240523	170300	155913485	2940	2940	2940	2940	0
163	20240523	170200	155913485	2940	2940	2940	2940	0
164	20240523	170100	155913485	2940	2940	2940	2940	0
165	20240523	170000	155913485	2940	2940	2940	2940	0
166	20240523	165900	155913485	2940	2940	2940	2940	0
167	20240523	165800	155913485	2940	2940	2940	2940	0
168	20240523	165700	155913485	2940	2940	2940	2940	0
169	20240523	165600	155913485	2940	2940	2940	2940	0
170	20240523	165500	155913485	2940	2940	2940	2940	0
171	20240523	165400	155913485	2940	2940	2940	2940	0
172	20240523	165300	155913485	2940	2940	2940	2940	0
173	20240523	165200	155913485	2940	2940	2940	2940	0
174	20240523	165100	155913485	2940	2940	2940	2940	0
175	20240523	165000	155913485	2940	2940	2940	2940	0
176	20240523	164900	155913485	2940	2940	2940	2940	0
177	20240523	164800	155913485	2940	2940	2940	2940	0
178	20240523	164700	155913485	2940	2940	2940	2940	0
179	20240523	164600	155913485	2940	2940	2940	2940	0
180	20240523	164500	155913485	2940	2940	2940	2940	0
181	20240523	164400	155913485	2940	2940	2940	2940	0
182	20240523	164300	155913485	2940	2940	2940	2940	1659
183	20240523	164200	155913485	2940	2940	2940	2940	0
184	20240523	164100	155913485	2940	2940	2940	2940	0
185	20240523	164000	155913485	2940	2940	2940	2940	0
186	20240523	163900	155913485	2940	2940	2940	2940	0
187	20240523	163800	155913485	2940	2940	2940	2940	0
188	20240523	163700	155913485	2940	2940	2940	2940	0
189	20240523	163600	155913485	2940	2940	2940	2940	0
190	20240523	163500	155913485	2940	2940	2940	2940	0
191	20240523	163400	155913485	2940	2940	2940	2940	0
192	20240523	163300	155913485	2940	2940	2940	2940	0
193	20240523	163200	155913485	2940	2940	2940	2940	0
194	20240523	163100	155913485	2940	2940	2940	2940	0
195	20240523	163000	155913485	2940	2940	2940	2940	0
196	20240523	162900	155913485	2940	2940	2940	2940	0
197	20240523	162800	155913485	2940	2940	2940	2940	0
198	20240523	162700	155913485	2940	2940	2940	2940	0
199	20240523	162600	155913485	2940	2940	2940	2940	0
200	20240523	162500	155913485	2940	2940	2940	2940	0
201	20240523	162400	155913485	2940	2940	2940	2940	0
202	20240523	162300	155913485	2940	2940	2940	2940	0
203	20240523	162200	155913485	2940	2940	2940	2940	0
204	20240523	162100	155913485	2940	2940	2940	2940	0
205	20240523	162000	155913485	2940	2940	2940	2940	0
206	20240523	161900	155913485	2940	2940	2940	2940	0
207	20240523	161800	155913485	2940	2940	2940	2940	0
208	20240523	161700	155913485	2940	2940	2940	2940	0
209	20240523	161600	155913485	2940	2940	2940	2940	0
210	20240523	161500	155913485	2940	2940	2940	2940	0
211	20240523	161400	155913485	2940	2940	2940	2940	0
212	20240523	161300	155913485	2940	2940	2940	2940	1659
213	20240523	161200	155913485	2940	2940	2940	2940	0
214	20240523	161100	155913485	2940	2940	2940	2940	0
215	20240523	161000	155913485	2940	2940	2940	2940	0
216	20240523	160900	155913485	2940	2940	2940	2940	0
217	20240523	160800	155913485	2940	2940	2940	2940	0
218	20240523	160700	155913485	2940	2940	2940	2940	0
219	20240523	160600	155913485	2940	2940	2940	2940	0
220	20240523	160500	155913485	2940	2940	2940	2940	0
221	20240523	160400	155913485	2940	2940	2940	2940	0
222	20240523	160300	155913485	2940	2940	2940	2940	0
223	20240523	160200	155913485	2940	2940	2940	2940	0
224	20240523	160100	155913485	2940	2940	2940	2940	0
225	20240523	160000	155913485	2940	2940	2940	2940	0
226	20240523	155900	155913485	2940	2940	2940	2940	0
227	20240523	155800	155913485	2940	2940	2940	2940	0
228	20240523	155700	155913485	2940	2940	2940	2940	0
229	20240523	155600	155913485	2940	2940	2940	2940	0
230	20240523	155500	155913485	2940	2940	2940	2940	0
231	20240523	155400	155913485	2940	2940	2940	2940	0
232	20240523	155300	155913485	2940	2940	2940	2940	0
233	20240523	155200	155913485	2940	2940	2940	2940	0
234	20240523	155100	155913485	2940	2940	2940	2940	0
235	20240523	155000	155913485	2940	2940	2940	2940	0
236	20240523	154900	155913485	2940	2940	2940	2940	0
237	20240523	154800	155913485	2940	2940	2940	2940	0
238	20240523	154700	155913485	2940	2940	2940	2940	0
239	20240523	154600	155913485	2940	2940	2940	2940	0
240	20240523	154500	155913485	2940	2940	2940	2940	0
241	20240523	154400	155913485	2940	2940	2940	2940	0
242	20240523	154300	155913485	2940	2940	2940	2940	1659
243	20240523	154200	155913485	2940	2940	2940	2940	0
244	20240523	154100	155913485	2940	2940	2940	2940	0
245	20240523	154000	155913485	2940	2940	2940	2940	0
246	20240523	153900	155913485	2940	2940	2940	2940	0
247	20240523	153800	155913485	2940	2940	2940	2940	0
248	20240523	153700	155913485	2940	2940	2940	2940	0
249	20240523	153600	155913485	2940	2940	2940	2940	0
250	20240523	153500	155913485	2940	2940	2940	2940	0
251	20240523	153400	155913485	2940	2940	2940	2940	0
252	20240523	153300	155913485	2940	2940	2940	2940	0
253	20240523	153200	155913485	2940	2940	2940	2940	0
254	20240523	153100	155913485	2940	2940	2940	2940	0
255	20240523	153000	155913485	2940	2940	2940	2940	1659
256	20240523	152900	151036025	3015	3015	3015	3015	0
257	20240523	152800	151036025	3015	3015	3015	3015	0
258	20240523	152700	151036025	3015	3015	3015	3015	0
259	20240523	152600	151036025	3015	3015	3015	3015	0
260	20240523	152500	151036025	3015	3015	3015	3015	0
261	20240523	152400	151036025	3015	3015	3015	3015	0
262	20240523	152300	151036025	3015	3015	3015	3015	0
263	20240523	152200	151036025	3015	3015	3015	3015	0
264	20240523	152100	151036025	3015	3015	3015	3015	0
265	20240523	152000	151036025	3015	3015	3015	3015	0
266	20240523	151900	151036025	3015	3040	3040	3015	2501
267	20240523	151800	143468485	3035	3045	3045	3035	1644
268	20240523	151700	138469325	3050	3050	3050	3050	30
269	20240523	151600	138377825	3075	3075	3075	3075	32
270	20240523	151500	138279425	3045	3055	3090	3045	4011
271	20240523	151400	125952185	3055	3050	3055	3050	745
272	20240523	151300	123679930	3050	3055	3055	3050	1030
273	20240523	151200	120538425	3050	3050	3050	3050	3132
274	20240523	151100	110985825	3045	3045	3045	3045	8
275	20240523	151000	110961465	3050	3050	3050	3050	0
276	20240523	150900	110961465	3050	3045	3050	3045	2
277	20240523	150800	110955370	3050	3040	3050	3040	1884
278	20240523	150700	105219430	3040	3040	3040	3040	1
279	20240523	150600	105216390	3035	3035	3035	3035	124
280	20240523	150500	104840050	3035	3040	3040	3035	2400
281	20240523	150400	97549550	3040	3040	3040	3040	249
282	20240523	150300	96792590	3045	3045	3045	3045	0
283	20240523	150200	96792590	3045	3045	3045	3045	0
284	20240523	150100	96792590	3045	3045	3045	3045	0
285	20240523	150000	96792590	3045	3040	3045	3040	11
286	20240523	145900	96759135	3045	3045	3045	3045	1
287	20240523	145800	96756090	3040	3040	3040	3040	24
288	20240523	145700	96683130	3040	3040	3040	3040	0
289	20240523	145600	96683130	3040	3040	3040	3040	1823
290	20240523	145500	91141210	3040	3040	3040	3040	10
291	20240523	145400	91110810	3040	3040	3040	3035	499
292	20240523	145300	89595425	3040	3040	3040	3040	1
293	20240523	145200	89592385	3035	3035	3035	3035	1041
294	20240523	145100	86432950	3035	3035	3035	3035	0
295	20240523	145000	86432950	3035	3035	3035	3035	1
296	20240523	144900	86429915	3030	3030	3030	3030	0
297	20240523	144800	86429915	3030	3035	3035	3030	9
298	20240523	144700	86402635	3035	3035	3035	3035	0
299	20240523	144600	86402635	3035	3035	3035	3035	0
300	20240523	144500	86402635	3035	3035	3035	3035	30
301	20240523	144400	86311585	3035	3035	3035	3035	0
302	20240523	144300	86311585	3035	3035	3035	3035	0
303	20240523	144200	86311585	3035	3035	3035	3035	0
304	20240523	144100	86311585	3035	3035	3035	3035	1
305	20240523	144000	86308550	3040	3040	3040	3040	44
306	20240523	143900	86174790	3035	3035	3035	3035	0
307	20240523	143800	86174790	3035	3035	3035	3035	0
308	20240523	143700	86174790	3035	3035	3035	3035	0
309	20240523	143600	86174790	3035	3035	3035	3035	115
310	20240523	143500	85825765	3035	3035	3035	3035	0
311	20240523	143400	85825765	3035	3035	3035	3035	5
312	20240523	143300	85810590	3040	3040	3040	3040	0
313	20240523	143200	85810590	3040	3040	3040	3040	0
314	20240523	143100	85810590	3040	3040	3040	3040	0
315	20240523	143000	85810590	3040	3040	3040	3040	0
316	20240523	142900	85810590	3040	3040	3040	3040	0
317	20240523	142800	85810590	3040	3040	3040	3040	54
318	20240523	142700	85646430	3040	3035	3040	3035	38
319	20240523	142600	85530940	3035	3035	3035	3035	10
320	20240523	142500	85500590	3035	3035	3035	3035	0
321	20240523	142400	85500590	3035	3035	3035	3035	0
322	20240523	142300	85500590	3035	3035	3035	3035	0
323	20240523	142200	85500590	3035	3035	3035	3035	50
324	20240523	142100	85348840	3040	3040	3040	3040	0
325	20240523	142000	85348840	3040	3040	3040	3040	44
326	20240523	141900	85215080	3040	3040	3040	3040	0
327	20240523	141800	85215080	3040	3040	3040	3040	0
328	20240523	141700	85215080	3040	3035	3040	3035	300
329	20240523	141600	84303335	3040	3040	3040	3040	0
330	20240523	141500	84303335	3040	3040	3040	3040	0
331	20240523	141400	84303335	3040	3040	3040	3040	0
332	20240523	141300	84303335	3040	3040	3040	3040	0
333	20240523	141200	84303335	3040	3040	3040	3040	0
334	20240523	141100	84303335	3040	3040	3040	3040	0
335	20240523	141000	84303335	3040	3040	3040	3040	0
336	20240523	140900	84303335	3040	3040	3040	3040	0
337	20240523	140800	84303335	3040	3035	3040	3035	171
338	20240523	140700	83784345	3035	3035	3035	3035	0
339	20240523	140600	83784345	3035	3035	3035	3035	1000
340	20240523	140500	80749345	3035	3035	3035	3035	0
341	20240523	140400	80749345	3035	3035	3035	3035	0
342	20240523	140300	80749345	3035	3035	3035	3035	0
343	20240523	140200	80749345	3035	3035	3035	3035	0
344	20240523	140100	80749345	3035	3035	3035	3035	0
345	20240523	140000	80749345	3035	3035	3035	3035	44
346	20240523	135900	80615805	3035	3035	3035	3035	0
347	20240523	135800	80615805	3035	3035	3035	3035	55
348	20240523	135700	80448880	3030	3030	3030	3030	0
349	20240523	135600	80448880	3030	3030	3030	3030	0
350	20240523	135500	80448880	3030	3030	3030	3030	0
351	20240523	135400	80448880	3030	3030	3030	3030	0
352	20240523	135300	80448880	3030	3030	3030	3030	40
353	20240523	135200	80327680	3035	3035	3035	3035	0
354	20240523	135100	80327680	3035	3035	3035	3035	0
355	20240523	135000	80327680	3035	3035	3035	3035	0
356	20240523	134900	80327680	3035	3035	3035	3035	0
357	20240523	134800	80327680	3035	3035	3035	3035	0
358	20240523	134700	80327680	3035	3035	3035	3035	1
359	20240523	134600	80324645	3035	3035	3035	3035	0
360	20240523	134500	80324645	3035	3035	3035	3035	0
361	20240523	134400	80324645	3035	3035	3035	3035	0
362	20240523	134300	80324645	3035	3035	3035	3035	0
363	20240523	134200	80324645	3035	3035	3035	3035	0
364	20240523	134100	80324645	3035	3035	3035	3035	9
365	20240523	134000	80297330	3040	3040	3040	3040	44
366	20240523	133900	80163570	3035	3035	3035	3035	3
367	20240523	133800	80154465	3040	3040	3040	3040	0
368	20240523	133700	80154465	3040	3040	3040	3040	300
369	20240523	133600	79242465	3040	3040	3040	3040	60
370	20240523	133500	79060065	3035	3035	3035	3035	47
371	20240523	133400	78917420	3035	3035	3035	3030	119
372	20240523	133300	78556755	3035	3035	3035	3035	0
373	20240523	133200	78556755	3035	3035	3035	3035	0
374	20240523	133100	78556755	3035	3035	3035	3035	0
375	20240523	133000	78556755	3035	3035	3035	3035	9
376	20240523	132900	78529440	3040	3040	3040	3040	54
377	20240523	132800	78365280	3040	3040	3040	3040	66
378	20240523	132700	78164640	3030	3030	3030	3030	0
379	20240523	132600	78164640	3030	3030	3030	3030	0
380	20240523	132500	78164640	3030	3030	3030	3030	0
381	20240523	132400	78164640	3030	3030	3030	3030	0
382	20240523	132300	78164640	3030	3030	3030	3030	0
383	20240523	132200	78164640	3030	3030	3030	3030	0
384	20240523	132100	78164640	3030	3030	3030	3030	32
385	20240523	132000	78067680	3030	3040	3040	3030	566
386	20240523	131900	76352160	3040	3040	3040	3040	0
387	20240523	131800	76352160	3040	3040	3040	3040	0
388	20240523	131700	76352160	3040	3040	3040	3040	0
389	20240523	131600	76352160	3040	3040	3040	3040	0
390	20240523	131500	76352160	3040	3035	3040	3035	372
391	20240523	131400	75222255	3035	3035	3035	3035	0
392	20240523	131300	75222255	3035	3035	3035	3035	0
393	20240523	131200	75222255	3035	3035	3035	3035	0
394	20240523	131100	75222255	3035	3035	3035	3035	0
395	20240523	131000	75222255	3035	3035	3035	3035	0
396	20240523	130900	75222255	3035	3035	3035	3035	1132
397	20240523	130800	71786635	3030	3030	3030	3030	95
398	20240523	130700	71498785	3035	3035	3035	3035	0
399	20240523	130600	71498785	3035	3035	3035	3035	0
400	20240523	130500	71498785	3035	3035	3035	3035	0
401	20240523	130400	71498785	3035	3035	3035	3035	0
402	20240523	130300	71498785	3035	3035	3035	3035	0
403	20240523	130200	71498785	3035	3035	3035	3035	0
404	20240523	130100	71498785	3035	3035	3035	3035	0
405	20240523	130000	71498785	3035	3035	3035	3035	44
406	20240523	125900	71365245	3030	3030	3030	3030	0
407	20240523	125800	71365245	3030	3030	3030	3030	21
408	20240523	125700	71301615	3035	3035	3035	3035	0
409	20240523	125600	71301615	3035	3035	3035	3035	0
410	20240523	125500	71301615	3035	3035	3035	3035	0
411	20240523	125400	71301615	3035	3035	3035	3035	0
412	20240523	125300	71301615	3035	3035	3035	3035	0
413	20240523	125200	71301615	3035	3035	3035	3035	0
414	20240523	125100	71301615	3035	3035	3035	3035	0
415	20240523	125000	71301615	3035	3035	3035	3035	0
416	20240523	124900	71301615	3035	3035	3035	3035	0
417	20240523	124800	71301615	3035	3035	3035	3035	0
418	20240523	124700	71301615	3035	3035	3035	3035	0
419	20240523	124600	71301615	3035	3035	3035	3035	0
420	20240523	124500	71301615	3035	3035	3035	3035	0
421	20240523	124400	71301615	3035	3035	3035	3035	0
422	20240523	124300	71301615	3035	3035	3035	3035	0
423	20240523	124200	71301615	3035	3035	3035	3035	0
424	20240523	124100	71301615	3035	3035	3035	3035	0
425	20240523	124000	71301615	3035	3035	3035	3035	44
426	20240523	123900	71168075	3035	3035	3035	3035	0
427	20240523	123800	71168075	3035	3035	3035	3035	0
428	20240523	123700	71168075	3035	3035	3035	3035	0
429	20240523	123600	71168075	3035	3035	3035	3035	0
430	20240523	123500	71168075	3035	3035	3035	3035	52
431	20240523	123400	71010255	3035	3035	3035	3035	1
432	20240523	123300	71007220	3030	3030	3030	3030	0
433	20240523	123200	71007220	3030	3030	3030	3030	2
434	20240523	123100	71001160	3030	3030	3030	3030	0
435	20240523	123000	71001160	3030	3030	3030	3030	2
436	20240523	122900	70995100	3030	3030	3030	3030	0
437	20240523	122800	70995100	3030	3030	3030	3030	0
438	20240523	122700	70995100	3030	3030	3030	3030	49
439	20240523	122600	70846630	3030	3030	3030	3030	0
440	20240523	122500	70846630	3030	3030	3030	3030	0
441	20240523	122400	70846630	3030	3030	3030	3030	0
442	20240523	122300	70846630	3030	3030	3030	3030	0
443	20240523	122200	70846630	3030	3030	3030	3030	0
444	20240523	122100	70846630	3030	3030	3030	3030	0
445	20240523	122000	70846630	3030	3030	3030	3030	44
446	20240523	121900	70713310	3025	3025	3025	3025	0
447	20240523	121800	70713310	3025	3025	3025	3025	0
448	20240523	121700	70713310	3025	3025	3025	3025	10
449	20240523	121600	70683060	3030	3030	3030	3030	0
450	20240523	121500	70683060	3030	3030	3030	3030	0
451	20240523	121400	70683060	3030	3030	3030	3030	0
452	20240523	121300	70683060	3030	3025	3030	3025	61
453	20240523	121200	70498530	3030	3030	3030	3030	1
454	20240523	121100	70495500	3030	3030	3030	3030	0
455	20240523	121000	70495500	3030	3030	3030	3030	0
456	20240523	120900	70495500	3030	3030	3030	3030	0
457	20240523	120800	70495500	3030	3030	3030	3030	0
458	20240523	120700	70495500	3030	3030	3030	3030	0
459	20240523	120600	70495500	3030	3030	3030	3030	2
460	20240523	120500	70489440	3025	3030	3030	3025	31
461	20240523	120400	70395660	3040	3040	3040	3040	0
462	20240523	120300	70395660	3040	3040	3040	3040	0
463	20240523	120200	70395660	3040	3040	3040	3040	0
464	20240523	120100	70395660	3040	3040	3040	3040	0
465	20240523	120000	70395660	3040	3040	3040	3040	44
466	20240523	115900	70261900	3045	3045	3045	3045	0
467	20240523	115800	70261900	3045	3045	3045	3045	0
468	20240523	115700	70261900	3045	3045	3045	3045	0
469	20240523	115600	70261900	3045	3045	3045	3045	0
470	20240523	115500	70261900	3045	3045	3045	3045	0
471	20240523	115400	70261900	3045	3045	3045	3045	0
472	20240523	115300	70261900	3045	3045	3045	3045	0
473	20240523	115200	70261900	3045	3045	3045	3045	0
474	20240523	115100	70261900	3045	3045	3045	3045	0
475	20240523	115000	70261900	3045	3045	3045	3045	0
476	20240523	114900	70261900	3045	3045	3050	3025	1371
477	20240523	114800	66105160	3045	3045	3045	3045	0
478	20240523	114700	66105160	3045	3045	3045	3045	621
479	20240523	114600	64214215	3045	3045	3045	3045	1
480	20240523	114500	64211170	3040	3040	3040	3040	8
481	20240523	114400	64186850	3040	3040	3040	3040	1449
482	20240523	114300	59781890	3040	3040	3040	3040	0
483	20240523	114200	59781890	3040	3040	3040	3040	0
484	20240523	114100	59781890	3040	3035	3040	3035	2
485	20240523	114000	59775815	3035	3035	3035	3035	537
486	20240523	113900	58146020	3035	3035	3035	3035	2500
487	20240523	113800	50558520	3035	3035	3035	3035	0
488	20240523	113700	50558520	3035	3035	3035	3035	0
489	20240523	113600	50558520	3035	3035	3035	3035	0
490	20240523	113500	50558520	3035	3035	3035	3035	0
491	20240523	113400	50558520	3035	3035	3035	3035	700
492	20240523	113300	48434020	3035	3035	3035	3035	1
493	20240523	113200	48430985	3030	3030	3030	3030	7
494	20240523	113100	48409775	3035	3030	3035	3030	2
495	20240523	113000	48403710	3035	3035	3035	3035	2000
496	20240523	112900	42333710	3035	3035	3035	3035	1100
497	20240523	112800	38995210	3035	3035	3035	3035	0
498	20240523	112700	38995210	3035	3035	3035	3035	0
499	20240523	112600	38995210	3035	3035	3035	3035	0
500	20240523	112500	38995210	3035	3035	3035	3035	0
501	20240523	112400	38995210	3035	3035	3035	3035	0
502	20240523	112300	38995210	3035	3035	3035	3035	0
503	20240523	112200	38995210	3035	3035	3035	3035	0
504	20240523	112100	38995210	3035	3035	3035	3035	0
505	20240523	112000	38995210	3035	3035	3035	3035	44
506	20240523	111900	38861670	3035	3035	3035	3035	0
507	20240523	111800	38861670	3035	3035	3035	3035	0
508	20240523	111700	38861670	3035	3035	3035	3035	0
509	20240523	111600	38861670	3035	3035	3035	3035	0
510	20240523	111500	38861670	3035	3035	3035	3035	0
511	20240523	111400	38861670	3035	3035	3035	3035	0
512	20240523	111300	38861670	3035	3035	3035	3035	0
513	20240523	111200	38861670	3035	3035	3035	3035	0
514	20240523	111100	38861670	3035	3035	3035	3035	0
515	20240523	111000	38861670	3035	3035	3035	3035	0
516	20240523	110900	38861670	3035	3035	3035	3035	1
517	20240523	110800	38858635	3025	3030	3030	3025	121
518	20240523	110700	38492220	3035	3035	3035	3035	1
519	20240523	110600	38489185	3030	3030	3030	3030	0
520	20240523	110500	38489185	3030	3030	3030	3030	87
521	20240523	110400	38225575	3030	3030	3030	3030	0
522	20240523	110300	38225575	3030	3030	3030	3030	691
523	20240523	110200	36131845	3035	3035	3035	3035	0
524	20240523	110100	36131845	3035	3035	3035	3035	0
525	20240523	110000	36131845	3035	3035	3035	3035	44
526	20240523	105900	35998305	3035	3035	3035	3035	0
527	20240523	105800	35998305	3035	3035	3035	3035	0
528	20240523	105700	35998305	3035	3035	3035	3035	0
529	20240523	105600	35998305	3035	3035	3035	3035	0
530	20240523	105500	35998305	3035	3035	3035	3035	100
531	20240523	105400	35694805	3035	3035	3035	3035	10
532	20240523	105300	35664455	3035	3035	3035	3035	0
533	20240523	105200	35664455	3035	3035	3035	3035	0
534	20240523	105100	35664455	3035	3035	3035	3035	0
535	20240523	105000	35664455	3035	3035	3035	3035	0
536	20240523	104900	35664455	3035	3035	3035	3035	165
537	20240523	104800	35163680	3030	3030	3030	3030	0
538	20240523	104700	35163680	3030	3030	3030	3030	10
539	20240523	104600	35133380	3035	3035	3035	3035	0
540	20240523	104500	35133380	3035	3035	3035	3035	0
541	20240523	104400	35133380	3035	3035	3035	3035	0
542	20240523	104300	35133380	3035	3035	3035	3035	0
543	20240523	104200	35133380	3035	3035	3035	3035	0
544	20240523	104100	35133380	3035	3035	3035	3035	10
545	20240523	104000	35103030	3035	3035	3035	3035	44
546	20240523	103900	34969490	3035	3035	3035	3035	0
547	20240523	103800	34969490	3035	3035	3035	3035	10
548	20240523	103700	34939140	3035	3035	3035	3035	0
549	20240523	103600	34939140	3035	3035	3035	3035	0
550	20240523	103500	34939140	3035	3035	3035	3035	0
551	20240523	103400	34939140	3035	3035	3035	3035	0
552	20240523	103300	34939140	3035	3035	3035	3035	0
553	20240523	103200	34939140	3035	3035	3035	3035	4
554	20240523	103100	34927000	3035	3035	3035	3035	0
555	20240523	103000	34927000	3035	3035	3035	3035	1
556	20240523	102900	34923965	3030	3030	3030	3030	0
557	20240523	102800	34923965	3030	3030	3030	3030	0
558	20240523	102700	34923965	3030	3030	3030	3030	0
559	20240523	102600	34923965	3030	3030	3030	3030	0
560	20240523	102500	34923965	3030	3030	3030	3030	369
561	20240523	102400	33805895	3035	3035	3035	3035	16
562	20240523	102300	33757335	3035	3035	3035	3035	0
563	20240523	102200	33757335	3035	3035	3035	3035	0
564	20240523	102100	33757335	3035	3035	3035	3035	0
565	20240523	102000	33757335	3035	3035	3035	3035	44
566	20240523	101900	33623795	3035	3035	3035	3035	0
567	20240523	101800	33623795	3035	3035	3035	3035	0
568	20240523	101700	33623795	3035	3035	3035	3035	0
569	20240523	101600	33623795	3035	3030	3035	3030	101
570	20240523	101500	33317760	3030	3030	3030	3030	0
571	20240523	101400	33317760	3030	3030	3030	3030	0
572	20240523	101300	33317760	3030	3030	3030	3030	2
573	20240523	101200	33311700	3030	3030	3030	3030	112
574	20240523	101100	32972340	3030	3030	3030	3030	0
575	20240523	101000	32972340	3030	3030	3030	3030	0
576	20240523	100900	32972340	3030	3030	3030	3030	30
577	20240523	100800	32881440	3035	3035	3035	3035	0
578	20240523	100700	32881440	3035	3035	3035	3035	0
579	20240523	100600	32881440	3035	3025	3035	3025	2751
580	20240523	100500	24547545	3030	3030	3030	3030	0
581	20240523	100400	24547545	3030	3030	3030	3030	0
582	20240523	100300	24547545	3030	3030	3030	3030	0
583	20240523	100200	24547545	3030	3030	3030	3030	0
584	20240523	100100	24547545	3030	3030	3030	3030	0
585	20240523	100000	24547545	3030	3025	3030	3025	1943
586	20240523	095900	18667755	3030	3030	3030	3030	0
587	20240523	095800	18667755	3030	3030	3030	3030	0
588	20240523	095700	18667755	3030	3030	3030	3030	0
589	20240523	095600	18667755	3030	3030	3030	3030	0
590	20240523	095500	18667755	3030	3030	3030	3030	0
591	20240523	095400	18667755	3030	3030	3030	3030	18
592	20240523	095300	18613215	3030	3030	3030	3030	0
593	20240523	095200	18613215	3030	3030	3030	3030	0
594	20240523	095100	18613215	3030	3030	3030	3030	0
595	20240523	095000	18613215	3030	3030	3030	3030	0
596	20240523	094900	18613215	3030	3025	3030	3020	56
597	20240523	094800	18444080	3030	3030	3030	3030	0
598	20240523	094700	18444080	3030	3030	3030	3030	0
599	20240523	094600	18444080	3030	3030	3030	3030	0
600	20240523	094500	18444080	3030	3030	3030	3030	0
601	20240523	094400	18444080	3030	3030	3030	3030	1
602	20240523	094300	18441050	3030	3025	3030	3025	70
603	20240523	094200	18229295	3025	3025	3025	3025	1
604	20240523	094100	18226270	3025	3025	3025	3025	0
605	20240523	094000	18226270	3025	3025	3025	3025	44
606	20240523	093900	18093170	3025	3020	3025	3020	400
607	20240523	093800	16883600	3020	3020	3020	3020	1112
608	20240523	093700	13525360	3015	3015	3015	3015	0
609	20240523	093600	13525360	3015	3015	3015	3015	0
610	20240523	093500	13525360	3015	3015	3015	3015	0
611	20240523	093400	13525360	3015	3015	3015	3015	4
612	20240523	093300	13513300	3020	3020	3020	3020	0
613	20240523	093200	13513300	3020	3020	3020	3020	0
614	20240523	093100	13513300	3020	3020	3020	3020	0
615	20240523	093000	13513300	3020	3020	3020	3020	0
616	20240523	092900	13513300	3020	3020	3020	3020	10
617	20240523	092800	13483100	3020	3020	3020	3020	4
618	20240523	092700	13471020	3020	3020	3020	3020	1
619	20240523	092600	13468000	3010	3020	3020	3010	1104
620	20240523	092500	10144415	3025	3025	3025	3025	0
621	20240523	092400	10144415	3025	3020	3025	3020	9
622	20240523	092300	10117230	3020	3020	3020	3020	39
623	20240523	092200	9999450	3025	3020	3025	3020	61
624	20240523	092100	9815225	3020	3020	3020	3020	0
625	20240523	092000	9815225	3020	3020	3020	3020	45
626	20240523	091900	9679325	3005	3005	3005	3005	0
627	20240523	091800	9679325	3005	3005	3005	3005	8
628	20240523	091700	9655285	3005	3020	3020	3005	667
629	20240523	091600	7648275	3025	3025	3025	3025	0
630	20240523	091500	7648275	3025	3025	3025	3025	0
631	20240523	091400	7648275	3025	3025	3025	3025	0
632	20240523	091300	7648275	3025	3025	3025	3025	0
633	20240523	091200	7648275	3025	3025	3025	3025	0
634	20240523	091100	7648275	3025	3025	3025	3025	1
635	20240523	091000	7645250	3025	3025	3025	3025	205
636	20240523	090900	7025125	3020	3020	3020	3020	107
637	20240523	090800	6701985	3025	3025	3025	3025	2
638	20240523	090700	6695935	3020	3015	3020	3015	602
639	20240523	090600	4877935	3015	3020	3020	3015	31
640	20240523	090500	4784320	3020	3020	3020	3020	237
641	20240523	090400	4068580	3020	3005	3020	3000	457
642	20240523	090300	2697555	3020	3020	3020	3020	2
643	20240523	090200	2691515	3020	3020	3020	3020	101
644	20240523	090100	2386495	3020	3020	3020	3020	1
645	20240523	090000	2383475	3000	3020	3020	3000	792