KissMeData/004650/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	184200	34259250	9210	9210	9210	9210	50
3	20240523	184100	34259250	9210	9210	9210	9210	0
4	20240523	184000	34259250	9210	9210	9210	9210	0
5	20240523	183900	34259250	9210	9210	9210	9210	0
6	20240523	183800	34259250	9210	9210	9210	9210	0
7	20240523	183700	34259250	9210	9210	9210	9210	0
8	20240523	183600	34259250	9210	9210	9210	9210	0
9	20240523	183500	34259250	9210	9210	9210	9210	0
10	20240523	183400	34259250	9210	9210	9210	9210	0
11	20240523	183300	34259250	9210	9210	9210	9210	0
12	20240523	183200	34259250	9210	9210	9210	9210	0
13	20240523	183100	34259250	9210	9210	9210	9210	0
14	20240523	183000	34259250	9210	9210	9210	9210	0
15	20240523	182900	34259250	9210	9210	9210	9210	0
16	20240523	182800	34259250	9210	9210	9210	9210	0
17	20240523	182700	34259250	9210	9210	9210	9210	0
18	20240523	182600	34259250	9210	9210	9210	9210	0
19	20240523	182500	34259250	9210	9210	9210	9210	0
20	20240523	182400	34259250	9210	9210	9210	9210	0
21	20240523	182300	34259250	9210	9210	9210	9210	0
22	20240523	182200	34259250	9210	9210	9210	9210	0
23	20240523	182100	34259250	9210	9210	9210	9210	0
24	20240523	182000	34259250	9210	9210	9210	9210	0
25	20240523	181900	34259250	9210	9210	9210	9210	0
26	20240523	181800	34259250	9210	9210	9210	9210	0
27	20240523	181700	34259250	9210	9210	9210	9210	0
28	20240523	181600	34259250	9210	9210	9210	9210	0
29	20240523	181500	34259250	9210	9210	9210	9210	0
30	20240523	181400	34259250	9210	9210	9210	9210	0
31	20240523	181300	34259250	9210	9210	9210	9210	0
32	20240523	181200	34259250	9210	9210	9210	9210	50
33	20240523	181100	34259250	9210	9210	9210	9210	0
34	20240523	181000	34259250	9210	9210	9210	9210	0
35	20240523	180900	34259250	9210	9210	9210	9210	0
36	20240523	180800	34259250	9210	9210	9210	9210	0
37	20240523	180700	34259250	9210	9210	9210	9210	0
38	20240523	180600	34259250	9210	9210	9210	9210	0
39	20240523	180500	34259250	9210	9210	9210	9210	0
40	20240523	180400	34259250	9210	9210	9210	9210	0
41	20240523	180300	34259250	9210	9210	9210	9210	0
42	20240523	180200	34259250	9210	9210	9210	9210	0
43	20240523	180100	34259250	9210	9210	9210	9210	0
44	20240523	180000	34259250	9210	9210	9210	9210	0
45	20240523	175900	34259250	9210	9210	9210	9210	0
46	20240523	175800	34259250	9210	9210	9210	9210	0
47	20240523	175700	34259250	9210	9210	9210	9210	0
48	20240523	175600	34259250	9210	9210	9210	9210	0
49	20240523	175500	34259250	9210	9210	9210	9210	0
50	20240523	175400	34259250	9210	9210	9210	9210	0
51	20240523	175300	34259250	9210	9210	9210	9210	0
52	20240523	175200	34259250	9210	9210	9210	9210	0
53	20240523	175100	34259250	9210	9210	9210	9210	0
54	20240523	175000	34259250	9210	9210	9210	9210	0
55	20240523	174900	34259250	9210	9210	9210	9210	0
56	20240523	174800	34259250	9210	9210	9210	9210	0
57	20240523	174700	34259250	9210	9210	9210	9210	0
58	20240523	174600	34259250	9210	9210	9210	9210	0
59	20240523	174500	34259250	9210	9210	9210	9210	0
60	20240523	174400	34259250	9210	9210	9210	9210	0
61	20240523	174300	34259250	9210	9210	9210	9210	0
62	20240523	174200	34259250	9210	9210	9210	9210	50
63	20240523	174100	34259250	9210	9210	9210	9210	0
64	20240523	174000	34259250	9210	9210	9210	9210	0
65	20240523	173900	34259250	9210	9210	9210	9210	0
66	20240523	173800	34259250	9210	9210	9210	9210	0
67	20240523	173700	34259250	9210	9210	9210	9210	0
68	20240523	173600	34259250	9210	9210	9210	9210	0
69	20240523	173500	34259250	9210	9210	9210	9210	0
70	20240523	173400	34259250	9210	9210	9210	9210	0
71	20240523	173300	34259250	9210	9210	9210	9210	0
72	20240523	173200	34259250	9210	9210	9210	9210	0
73	20240523	173100	34259250	9210	9210	9210	9210	0
74	20240523	173000	34259250	9210	9210	9210	9210	0
75	20240523	172900	34259250	9210	9210	9210	9210	0
76	20240523	172800	34259250	9210	9210	9210	9210	0
77	20240523	172700	34259250	9210	9210	9210	9210	0
78	20240523	172600	34259250	9210	9210	9210	9210	0
79	20240523	172500	34259250	9210	9210	9210	9210	0
80	20240523	172400	34259250	9210	9210	9210	9210	0
81	20240523	172300	34259250	9210	9210	9210	9210	0
82	20240523	172200	34259250	9210	9210	9210	9210	0
83	20240523	172100	34259250	9210	9210	9210	9210	0
84	20240523	172000	34259250	9210	9210	9210	9210	0
85	20240523	171900	34259250	9210	9210	9210	9210	0
86	20240523	171800	34259250	9210	9210	9210	9210	0
87	20240523	171700	34259250	9210	9210	9210	9210	0
88	20240523	171600	34259250	9210	9210	9210	9210	0
89	20240523	171500	34259250	9210	9210	9210	9210	0
90	20240523	171400	34259250	9210	9210	9210	9210	0
91	20240523	171300	34259250	9210	9210	9210	9210	0
92	20240523	171200	34259250	9210	9210	9210	9210	50
93	20240523	171100	34259250	9210	9210	9210	9210	0
94	20240523	171000	34259250	9210	9210	9210	9210	0
95	20240523	170900	34259250	9210	9210	9210	9210	0
96	20240523	170800	34259250	9210	9210	9210	9210	0
97	20240523	170700	34259250	9210	9210	9210	9210	0
98	20240523	170600	34259250	9210	9210	9210	9210	0
99	20240523	170500	34259250	9210	9210	9210	9210	0
100	20240523	170400	34259250	9210	9210	9210	9210	0
101	20240523	170300	34259250	9210	9210	9210	9210	0
102	20240523	170200	34259250	9210	9210	9210	9210	0
103	20240523	170100	34259250	9210	9210	9210	9210	0
104	20240523	170000	34259250	9210	9210	9210	9210	0
105	20240523	165900	34259250	9210	9210	9210	9210	0
106	20240523	165800	34259250	9210	9210	9210	9210	0
107	20240523	165700	34259250	9210	9210	9210	9210	0
108	20240523	165600	34259250	9210	9210	9210	9210	0
109	20240523	165500	34259250	9210	9210	9210	9210	0
110	20240523	165400	34259250	9210	9210	9210	9210	0
111	20240523	165300	34259250	9210	9210	9210	9210	0
112	20240523	165200	34259250	9210	9210	9210	9210	0
113	20240523	165100	34259250	9210	9210	9210	9210	0
114	20240523	165000	34259250	9210	9210	9210	9210	0
115	20240523	164900	34259250	9210	9210	9210	9210	0
116	20240523	164800	34259250	9210	9210	9210	9210	0
117	20240523	164700	34259250	9210	9210	9210	9210	0
118	20240523	164600	34259250	9210	9210	9210	9210	0
119	20240523	164500	34259250	9210	9210	9210	9210	0
120	20240523	164400	34259250	9210	9210	9210	9210	0
121	20240523	164300	34259250	9210	9210	9210	9210	0
122	20240523	164200	34259250	9210	9210	9210	9210	50
123	20240523	164100	34259250	9210	9210	9210	9210	0
124	20240523	164000	34259250	9210	9210	9210	9210	0
125	20240523	163900	34259250	9210	9210	9210	9210	0
126	20240523	163800	34259250	9210	9210	9210	9210	0
127	20240523	163700	34259250	9210	9210	9210	9210	0
128	20240523	163600	34259250	9210	9210	9210	9210	0
129	20240523	163500	34259250	9210	9210	9210	9210	0
130	20240523	163400	34259250	9210	9210	9210	9210	0
131	20240523	163300	34259250	9210	9210	9210	9210	0
132	20240523	163200	34259250	9210	9210	9210	9210	0
133	20240523	163100	34259250	9210	9210	9210	9210	0
134	20240523	163000	34259250	9210	9210	9210	9210	0
135	20240523	162900	34259250	9210	9210	9210	9210	0
136	20240523	162800	34259250	9210	9210	9210	9210	0
137	20240523	162700	34259250	9210	9210	9210	9210	0
138	20240523	162600	34259250	9210	9210	9210	9210	0
139	20240523	162500	34259250	9210	9210	9210	9210	0
140	20240523	162400	34259250	9210	9210	9210	9210	0
141	20240523	162300	34259250	9210	9210	9210	9210	0
142	20240523	162200	34259250	9210	9210	9210	9210	0
143	20240523	162100	34259250	9210	9210	9210	9210	0
144	20240523	162000	34259250	9210	9210	9210	9210	0
145	20240523	161900	34259250	9210	9210	9210	9210	0
146	20240523	161800	34259250	9210	9210	9210	9210	0
147	20240523	161700	34259250	9210	9210	9210	9210	0
148	20240523	161600	34259250	9210	9210	9210	9210	0
149	20240523	161500	34259250	9210	9210	9210	9210	0
150	20240523	161400	34259250	9210	9210	9210	9210	0
151	20240523	161300	34259250	9210	9210	9210	9210	0
152	20240523	161200	34259250	9210	9210	9210	9210	50
153	20240523	161100	34259250	9210	9210	9210	9210	0
154	20240523	161000	34259250	9210	9210	9210	9210	0
155	20240523	160900	34259250	9210	9210	9210	9210	0
156	20240523	160800	34259250	9210	9210	9210	9210	0
157	20240523	160700	34259250	9210	9210	9210	9210	0
158	20240523	160600	34259250	9210	9210	9210	9210	0
159	20240523	160500	34259250	9210	9210	9210	9210	0
160	20240523	160400	34259250	9210	9210	9210	9210	0
161	20240523	160300	34259250	9210	9210	9210	9210	0
162	20240523	160200	34259250	9210	9210	9210	9210	0
163	20240523	160100	34259250	9210	9210	9210	9210	0
164	20240523	160000	34259250	9210	9210	9210	9210	0
165	20240523	155900	34259250	9210	9210	9210	9210	0
166	20240523	155800	34259250	9210	9210	9210	9210	0
167	20240523	155700	34259250	9210	9210	9210	9210	0
168	20240523	155600	34259250	9210	9210	9210	9210	0
169	20240523	155500	34259250	9210	9210	9210	9210	0
170	20240523	155400	34259250	9210	9210	9210	9210	0
171	20240523	155300	34259250	9210	9210	9210	9210	0
172	20240523	155200	34259250	9210	9210	9210	9210	0
173	20240523	155100	34259250	9210	9210	9210	9210	0
174	20240523	155000	34259250	9210	9210	9210	9210	0
175	20240523	154900	34259250	9210	9210	9210	9210	0
176	20240523	154800	34259250	9210	9210	9210	9210	0
177	20240523	154700	34259250	9210	9210	9210	9210	0
178	20240523	154600	34259250	9210	9210	9210	9210	0
179	20240523	154500	34259250	9210	9210	9210	9210	0
180	20240523	154400	34259250	9210	9210	9210	9210	0
181	20240523	154300	34259250	9210	9210	9210	9210	0
182	20240523	154200	34259250	9210	9210	9210	9210	50
183	20240523	154100	34259250	9210	9210	9210	9210	0
184	20240523	154000	34259250	9210	9210	9210	9210	0
185	20240523	153900	34259250	9210	9210	9210	9210	0
186	20240523	153800	34259250	9210	9210	9210	9210	0
187	20240523	153700	34259250	9210	9210	9210	9210	0
188	20240523	153600	34259250	9210	9210	9210	9210	0
189	20240523	153500	34259250	9210	9210	9210	9210	0
190	20240523	153400	34259250	9210	9210	9210	9210	0
191	20240523	153300	34259250	9210	9210	9210	9210	0
192	20240523	153200	34259250	9210	9210	9210	9210	0
193	20240523	153100	34259250	9210	9210	9210	9210	0
194	20240523	153000	34259250	9210	9210	9210	9210	50
195	20240523	152900	33798750	9180	9180	9180	9180	0
196	20240523	152800	33798750	9180	9180	9180	9180	0
197	20240523	152700	33798750	9180	9180	9180	9180	0
198	20240523	152600	33798750	9180	9180	9180	9180	0
199	20240523	152500	33798750	9180	9180	9180	9180	0
200	20240523	152400	33798750	9180	9180	9180	9180	0
201	20240523	152300	33798750	9180	9180	9180	9180	0
202	20240523	152200	33798750	9180	9180	9180	9180	0
203	20240523	152100	33798750	9180	9180	9180	9180	0
204	20240523	152000	33798750	9180	9180	9180	9180	0
205	20240523	151900	33798750	9180	9180	9180	9180	0
206	20240523	151800	33798750	9180	9180	9180	9180	94
207	20240523	151700	32935830	9170	9170	9170	9170	0
208	20240523	151600	32935830	9170	9170	9170	9170	0
209	20240523	151500	32935830	9170	9170	9170	9170	55
210	20240523	151400	32431480	9220	9220	9220	9220	0
211	20240523	151300	32431480	9220	9220	9220	9220	0
212	20240523	151200	32431480	9220	9220	9220	9220	0
213	20240523	151100	32431480	9220	9220	9220	9220	0
214	20240523	151000	32431480	9220	9220	9220	9220	0
215	20240523	150900	32431480	9220	9220	9220	9220	0
216	20240523	150800	32431480	9220	9220	9220	9220	0
217	20240523	150700	32431480	9220	9220	9220	9220	0
218	20240523	150600	32431480	9220	9220	9220	9220	0
219	20240523	150500	32431480	9220	9220	9220	9220	0
220	20240523	150400	32431480	9220	9220	9220	9220	0
221	20240523	150300	32431480	9220	9220	9220	9220	0
222	20240523	150200	32431480	9220	9220	9220	9220	0
223	20240523	150100	32431480	9220	9220	9220	9220	0
224	20240523	150000	32431480	9220	9220	9220	9220	106
225	20240523	145900	31454160	9160	9160	9160	9160	0
226	20240523	145800	31454160	9160	9160	9160	9160	0
227	20240523	145700	31454160	9160	9160	9160	9160	0
228	20240523	145600	31454160	9160	9190	9190	9160	300
229	20240523	145500	28703630	9230	9230	9230	9230	0
230	20240523	145400	28703630	9230	9230	9230	9230	0
231	20240523	145300	28703630	9230	9230	9230	9230	0
232	20240523	145200	28703630	9230	9230	9230	9230	0
233	20240523	145100	28703630	9230	9230	9230	9230	0
234	20240523	145000	28703630	9230	9230	9230	9230	0
235	20240523	144900	28703630	9230	9230	9230	9230	0
236	20240523	144800	28703630	9230	9230	9230	9230	0
237	20240523	144700	28703630	9230	9230	9230	9230	0
238	20240523	144600	28703630	9230	9230	9230	9230	0
239	20240523	144500	28703630	9230	9230	9230	9230	0
240	20240523	144400	28703630	9230	9230	9230	9230	0
241	20240523	144300	28703630	9230	9230	9230	9230	0
242	20240523	144200	28703630	9230	9230	9230	9230	0
243	20240523	144100	28703630	9230	9230	9230	9230	0
244	20240523	144000	28703630	9230	9230	9230	9230	0
245	20240523	143900	28703630	9230	9230	9230	9230	0
246	20240523	143800	28703630	9230	9230	9230	9230	0
247	20240523	143700	28703630	9230	9230	9230	9230	0
248	20240523	143600	28703630	9230	9230	9230	9230	0
249	20240523	143500	28703630	9230	9220	9230	9220	540
250	20240523	143400	23722040	9220	9220	9220	9220	0
251	20240523	143300	23722040	9220	9220	9220	9220	0
252	20240523	143200	23722040	9220	9220	9220	9220	0
253	20240523	143100	23722040	9220	9220	9220	9220	0
254	20240523	143000	23722040	9220	9220	9220	9220	0
255	20240523	142900	23722040	9220	9220	9220	9220	0
256	20240523	142800	23722040	9220	9220	9220	9220	0
257	20240523	142700	23722040	9220	9220	9220	9220	0
258	20240523	142600	23722040	9220	9220	9220	9220	0
259	20240523	142500	23722040	9220	9220	9220	9220	0
260	20240523	142400	23722040	9220	9220	9220	9220	0
261	20240523	142300	23722040	9220	9220	9220	9220	0
262	20240523	142200	23722040	9220	9220	9220	9220	50
263	20240523	142100	23261040	9220	9220	9220	9220	0
264	20240523	142000	23261040	9220	9220	9220	9220	0
265	20240523	141900	23261040	9220	9220	9220	9220	0
266	20240523	141800	23261040	9220	9220	9220	9220	0
267	20240523	141700	23261040	9220	9220	9220	9220	0
268	20240523	141600	23261040	9220	9220	9220	9220	0
269	20240523	141500	23261040	9220	9220	9220	9220	0
270	20240523	141400	23261040	9220	9220	9220	9220	0
271	20240523	141300	23261040	9220	9220	9220	9220	0
272	20240523	141200	23261040	9220	9220	9220	9220	0
273	20240523	141100	23261040	9220	9220	9220	9220	0
274	20240523	141000	23261040	9220	9220	9220	9220	0
275	20240523	140900	23261040	9220	9220	9220	9220	0
276	20240523	140800	23261040	9220	9220	9220	9220	1
277	20240523	140700	23251820	9220	9220	9220	9220	0
278	20240523	140600	23251820	9220	9220	9220	9220	0
279	20240523	140500	23251820	9220	9220	9220	9220	0
280	20240523	140400	23251820	9220	9220	9220	9220	0
281	20240523	140300	23251820	9220	9220	9220	9220	0
282	20240523	140200	23251820	9220	9220	9220	9220	0
283	20240523	140100	23251820	9220	9220	9220	9220	0
284	20240523	140000	23251820	9220	9220	9220	9220	0
285	20240523	135900	23251820	9220	9220	9220	9220	0
286	20240523	135800	23251820	9220	9220	9220	9220	0
287	20240523	135700	23251820	9220	9220	9220	9220	0
288	20240523	135600	23251820	9220	9220	9220	9220	0
289	20240523	135500	23251820	9220	9220	9220	9220	0
290	20240523	135400	23251820	9220	9220	9220	9220	0
291	20240523	135300	23251820	9220	9220	9220	9220	0
292	20240523	135200	23251820	9220	9220	9220	9220	1
293	20240523	135100	23242600	9190	9190	9190	9190	0
294	20240523	135000	23242600	9190	9190	9190	9190	0
295	20240523	134900	23242600	9190	9190	9190	9190	0
296	20240523	134800	23242600	9190	9190	9190	9190	0
297	20240523	134700	23242600	9190	9190	9190	9190	0
298	20240523	134600	23242600	9190	9190	9190	9190	1
299	20240523	134500	23233410	9190	9190	9190	9190	0
300	20240523	134400	23233410	9190	9190	9190	9190	100
301	20240523	134300	22314410	9220	9220	9220	9220	0
302	20240523	134200	22314410	9220	9220	9220	9220	0
303	20240523	134100	22314410	9220	9220	9220	9220	0
304	20240523	134000	22314410	9220	9220	9220	9220	0
305	20240523	133900	22314410	9220	9220	9220	9220	0
306	20240523	133800	22314410	9220	9220	9220	9220	0
307	20240523	133700	22314410	9220	9220	9220	9220	0
308	20240523	133600	22314410	9220	9220	9220	9220	0
309	20240523	133500	22314410	9220	9220	9220	9220	0
310	20240523	133400	22314410	9220	9220	9220	9220	0
311	20240523	133300	22314410	9220	9220	9220	9220	0
312	20240523	133200	22314410	9220	9220	9220	9220	0
313	20240523	133100	22314410	9220	9220	9220	9220	0
314	20240523	133000	22314410	9220	9220	9220	9220	0
315	20240523	132900	22314410	9220	9200	9220	9200	9
316	20240523	132800	22231590	9200	9200	9200	9200	0
317	20240523	132700	22231590	9200	9200	9200	9200	0
318	20240523	132600	22231590	9200	9200	9200	9200	0
319	20240523	132500	22231590	9200	9200	9200	9200	0
320	20240523	132400	22231590	9200	9200	9200	9200	100
321	20240523	132300	21311590	9200	9200	9200	9200	100
322	20240523	132200	20391590	9200	9200	9200	9200	0
323	20240523	132100	20391590	9200	9200	9200	9200	0
324	20240523	132000	20391590	9200	9200	9200	9200	0
325	20240523	131900	20391590	9200	9200	9200	9200	0
326	20240523	131800	20391590	9200	9200	9200	9200	0
327	20240523	131700	20391590	9200	9200	9200	9200	0
328	20240523	131600	20391590	9200	9200	9200	9200	0
329	20240523	131500	20391590	9200	9200	9200	9200	0
330	20240523	131400	20391590	9200	9200	9200	9200	0
331	20240523	131300	20391590	9200	9200	9200	9200	0
332	20240523	131200	20391590	9200	9200	9200	9200	0
333	20240523	131100	20391590	9200	9200	9200	9200	0
334	20240523	131000	20391590	9200	9200	9200	9200	1
335	20240523	130900	20382390	9160	9160	9160	9160	0
336	20240523	130800	20382390	9160	9160	9160	9160	0
337	20240523	130700	20382390	9160	9160	9160	9160	0
338	20240523	130600	20382390	9160	9190	9190	9160	327
339	20240523	130500	17383940	9200	9200	9200	9200	0
340	20240523	130400	17383940	9200	9200	9200	9200	0
341	20240523	130300	17383940	9200	9200	9200	9200	0
342	20240523	130200	17383940	9200	9200	9200	9200	0
343	20240523	130100	17383940	9200	9200	9200	9200	0
344	20240523	130000	17383940	9200	9200	9200	9200	4
345	20240523	125900	17347140	9190	9190	9190	9190	0
346	20240523	125800	17347140	9190	9190	9190	9190	0
347	20240523	125700	17347140	9190	9190	9190	9190	0
348	20240523	125600	17347140	9190	9190	9190	9190	40
349	20240523	125500	16979540	9200	9200	9200	9200	0
350	20240523	125400	16979540	9200	9200	9200	9200	0
351	20240523	125300	16979540	9200	9200	9200	9200	0
352	20240523	125200	16979540	9200	9200	9200	9200	30
353	20240523	125100	16703540	9200	9200	9200	9200	30
354	20240523	125000	16427540	9200	9200	9200	9200	0
355	20240523	124900	16427540	9200	9200	9200	9200	1
356	20240523	124800	16418340	9180	9180	9180	9180	0
357	20240523	124700	16418340	9180	9180	9180	9180	0
358	20240523	124600	16418340	9180	9180	9180	9180	0
359	20240523	124500	16418340	9180	9180	9180	9180	0
360	20240523	124400	16418340	9180	9180	9180	9180	0
361	20240523	124300	16418340	9180	9180	9180	9180	0
362	20240523	124200	16418340	9180	9180	9180	9180	0
363	20240523	124100	16418340	9180	9180	9180	9180	0
364	20240523	124000	16418340	9180	9190	9190	9180	42
365	20240523	123900	16032720	9190	9190	9190	9190	0
366	20240523	123800	16032720	9190	9190	9190	9190	0
367	20240523	123700	16032720	9190	9190	9190	9190	0
368	20240523	123600	16032720	9190	9190	9190	9190	0
369	20240523	123500	16032720	9190	9190	9190	9190	0
370	20240523	123400	16032720	9190	9190	9190	9190	0
371	20240523	123300	16032720	9190	9190	9190	9190	0
372	20240523	123200	16032720	9190	9190	9190	9190	0
373	20240523	123100	16032720	9190	9190	9190	9190	0
374	20240523	123000	16032720	9190	9190	9190	9190	0
375	20240523	122900	16032720	9190	9190	9190	9190	0
376	20240523	122800	16032720	9190	9190	9190	9190	0
377	20240523	122700	16032720	9190	9190	9190	9190	0
378	20240523	122600	16032720	9190	9190	9190	9190	0
379	20240523	122500	16032720	9190	9190	9190	9190	0
380	20240523	122400	16032720	9190	9190	9190	9190	0
381	20240523	122300	16032720	9190	9190	9190	9190	0
382	20240523	122200	16032720	9190	9190	9190	9190	0
383	20240523	122100	16032720	9190	9190	9190	9190	0
384	20240523	122000	16032720	9190	9190	9190	9190	0
385	20240523	121900	16032720	9190	9190	9190	9190	0
386	20240523	121800	16032720	9190	9190	9190	9190	100
387	20240523	121700	15113720	9190	9190	9190	9190	0
388	20240523	121600	15113720	9190	9190	9190	9190	0
389	20240523	121500	15113720	9190	9190	9190	9190	0
390	20240523	121400	15113720	9190	9190	9190	9190	0
391	20240523	121300	15113720	9190	9190	9190	9190	0
392	20240523	121200	15113720	9190	9190	9190	9190	0
393	20240523	121100	15113720	9190	9190	9190	9190	0
394	20240523	121000	15113720	9190	9190	9190	9190	0
395	20240523	120900	15113720	9190	9190	9190	9190	0
396	20240523	120800	15113720	9190	9190	9190	9190	0
397	20240523	120700	15113720	9190	9190	9190	9190	0
398	20240523	120600	15113720	9190	9190	9190	9190	0
399	20240523	120500	15113720	9190	9190	9190	9190	0
400	20240523	120400	15113720	9190	9190	9190	9190	0
401	20240523	120300	15113720	9190	9190	9190	9190	0
402	20240523	120200	15113720	9190	9190	9190	9190	0
403	20240523	120100	15113720	9190	9190	9190	9190	0
404	20240523	120000	15113720	9190	9190	9190	9190	0
405	20240523	115900	15113720	9190	9190	9190	9190	0
406	20240523	115800	15113720	9190	9190	9190	9190	0
407	20240523	115700	15113720	9190	9190	9190	9190	0
408	20240523	115600	15113720	9190	9190	9190	9190	0
409	20240523	115500	15113720	9190	9190	9190	9190	0
410	20240523	115400	15113720	9190	9190	9190	9190	0
411	20240523	115300	15113720	9190	9190	9190	9190	0
412	20240523	115200	15113720	9190	9190	9190	9190	0
413	20240523	115100	15113720	9190	9190	9190	9190	0
414	20240523	115000	15113720	9190	9190	9190	9190	0
415	20240523	114900	15113720	9190	9190	9190	9190	0
416	20240523	114800	15113720	9190	9190	9190	9190	0
417	20240523	114700	15113720	9190	9190	9190	9190	0
418	20240523	114600	15113720	9190	9190	9190	9190	0
419	20240523	114500	15113720	9190	9190	9190	9190	43
420	20240523	114400	14718550	9190	9190	9190	9190	0
421	20240523	114300	14718550	9190	9190	9190	9190	0
422	20240523	114200	14718550	9190	9190	9190	9190	0
423	20240523	114100	14718550	9190	9190	9190	9190	80
424	20240523	114000	13983350	9190	9190	9190	9190	0
425	20240523	113900	13983350	9190	9190	9190	9190	0
426	20240523	113800	13983350	9190	9190	9190	9190	0
427	20240523	113700	13983350	9190	9190	9190	9190	0
428	20240523	113600	13983350	9190	9190	9190	9190	0
429	20240523	113500	13983350	9190	9190	9190	9190	0
430	20240523	113400	13983350	9190	9190	9190	9190	0
431	20240523	113300	13983350	9190	9190	9190	9190	0
432	20240523	113200	13983350	9190	9190	9190	9190	0
433	20240523	113100	13983350	9190	9190	9190	9190	0
434	20240523	113000	13983350	9190	9190	9190	9190	0
435	20240523	112900	13983350	9190	9190	9190	9190	0
436	20240523	112800	13983350	9190	9190	9190	9190	0
437	20240523	112700	13983350	9190	9190	9190	9190	0
438	20240523	112600	13983350	9190	9190	9190	9190	0
439	20240523	112500	13983350	9190	9190	9190	9190	69
440	20240523	112400	13349240	9190	9190	9190	9190	0
441	20240523	112300	13349240	9190	9190	9190	9190	0
442	20240523	112200	13349240	9190	9190	9190	9190	0
443	20240523	112100	13349240	9190	9190	9190	9190	0
444	20240523	112000	13349240	9190	9190	9190	9190	0
445	20240523	111900	13349240	9190	9190	9190	9190	0
446	20240523	111800	13349240	9190	9190	9190	9190	0
447	20240523	111700	13349240	9190	9190	9190	9190	2
448	20240523	111600	13330860	9190	9190	9190	9190	0
449	20240523	111500	13330860	9190	9190	9190	9190	0
450	20240523	111400	13330860	9190	9190	9190	9190	0
451	20240523	111300	13330860	9190	9190	9190	9190	9
452	20240523	111200	13248150	9200	9200	9200	9200	0
453	20240523	111100	13248150	9200	9200	9200	9200	0
454	20240523	111000	13248150	9200	9200	9200	9200	0
455	20240523	110900	13248150	9200	9200	9200	9200	0
456	20240523	110800	13248150	9200	9200	9200	9200	0
457	20240523	110700	13248150	9200	9200	9200	9200	0
458	20240523	110600	13248150	9200	9200	9200	9200	0
459	20240523	110500	13248150	9200	9200	9200	9200	0
460	20240523	110400	13248150	9200	9200	9200	9200	0
461	20240523	110300	13248150	9200	9200	9200	9200	11
462	20240523	110200	13146950	9190	9190	9190	9190	0
463	20240523	110100	13146950	9190	9190	9190	9190	0
464	20240523	110000	13146950	9190	9190	9190	9190	0
465	20240523	105900	13146950	9190	9190	9190	9190	0
466	20240523	105800	13146950	9190	9190	9190	9190	0
467	20240523	105700	13146950	9190	9190	9190	9190	87
468	20240523	105600	12347420	9190	9190	9190	9190	40
469	20240523	105500	11979820	9180	9180	9180	9180	0
470	20240523	105400	11979820	9180	9180	9180	9180	0
471	20240523	105300	11979820	9180	9180	9180	9180	2
472	20240523	105200	11961460	9180	9180	9180	9180	1
473	20240523	105100	11952280	9170	9170	9170	9170	5
474	20240523	105000	11906430	9190	9190	9190	9190	0
475	20240523	104900	11906430	9190	9190	9190	9190	0
476	20240523	104800	11906430	9190	9190	9190	9190	0
477	20240523	104700	11906430	9190	9190	9190	9190	0
478	20240523	104600	11906430	9190	9190	9190	9190	4
479	20240523	104500	11869670	9150	9150	9150	9150	0
480	20240523	104400	11869670	9150	9150	9150	9150	0
481	20240523	104300	11869670	9150	9150	9150	9150	0
482	20240523	104200	11869670	9150	9150	9150	9150	0
483	20240523	104100	11869670	9150	9150	9150	9150	0
484	20240523	104000	11869670	9150	9190	9190	9150	267
485	20240523	103900	9419820	9200	9200	9200	9200	0
486	20240523	103800	9419820	9200	9200	9200	9200	0
487	20240523	103700	9419820	9200	9200	9200	9200	0
488	20240523	103600	9419820	9200	9200	9200	9200	15
489	20240523	103500	9281820	9200	9200	9200	9200	0
490	20240523	103400	9281820	9200	9200	9200	9200	80
491	20240523	103300	8545820	9220	9220	9220	9220	0
492	20240523	103200	8545820	9220	9220	9220	9220	0
493	20240523	103100	8545820	9220	9220	9220	9220	0
494	20240523	103000	8545820	9220	9220	9220	9220	31
495	20240523	102900	8260000	9240	9240	9240	9240	0
496	20240523	102800	8260000	9240	9240	9240	9240	0
497	20240523	102700	8260000	9240	9240	9240	9240	0
498	20240523	102600	8260000	9240	9240	9240	9240	0
499	20240523	102500	8260000	9240	9240	9240	9240	0
500	20240523	102400	8260000	9240	9240	9240	9240	0
501	20240523	102300	8260000	9240	9240	9240	9240	0
502	20240523	102200	8260000	9240	9240	9240	9240	0
503	20240523	102100	8260000	9240	9240	9240	9240	0
504	20240523	102000	8260000	9240	9240	9240	9240	0
505	20240523	101900	8260000	9240	9240	9240	9240	5
506	20240523	101800	8213800	9240	9240	9240	9240	0
507	20240523	101700	8213800	9240	9240	9240	9240	0
508	20240523	101600	8213800	9240	9240	9240	9240	0
509	20240523	101500	8213800	9240	9240	9240	9240	0
510	20240523	101400	8213800	9240	9240	9240	9240	0
511	20240523	101300	8213800	9240	9240	9240	9240	0
512	20240523	101200	8213800	9240	9240	9240	9240	0
513	20240523	101100	8213800	9240	9240	9240	9240	0
514	20240523	101000	8213800	9240	9240	9240	9240	0
515	20240523	100900	8213800	9240	9240	9240	9240	0
516	20240523	100800	8213800	9240	9240	9240	9240	0
517	20240523	100700	8213800	9240	9240	9240	9240	0
518	20240523	100600	8213800	9240	9240	9240	9240	0
519	20240523	100500	8213800	9240	9240	9240	9240	0
520	20240523	100400	8213800	9240	9240	9240	9240	0
521	20240523	100300	8213800	9240	9240	9240	9240	3
522	20240523	100200	8186080	9230	9230	9230	9230	0
523	20240523	100100	8186080	9230	9230	9230	9230	0
524	20240523	100000	8186080	9230	9230	9230	9230	0
525	20240523	095900	8186080	9230	9230	9230	9230	0
526	20240523	095800	8186080	9230	9230	9230	9230	0
527	20240523	095700	8186080	9230	9230	9230	9230	2
528	20240523	095600	8167620	9240	9240	9240	9240	1
529	20240523	095500	8158380	9230	9230	9230	9230	0
530	20240523	095400	8158380	9230	9230	9230	9230	0
531	20240523	095300	8158380	9230	9230	9230	9230	0
532	20240523	095200	8158380	9230	9230	9230	9230	0
533	20240523	095100	8158380	9230	9230	9230	9230	1
534	20240523	095000	8149150	9240	9220	9240	9220	150
535	20240523	094900	6764390	9220	9220	9220	9220	0
536	20240523	094800	6764390	9220	9220	9220	9220	0
537	20240523	094700	6764390	9220	9220	9220	9220	0
538	20240523	094600	6764390	9220	9220	9220	9220	100
539	20240523	094500	5842390	9230	9230	9230	9230	0
540	20240523	094400	5842390	9230	9230	9230	9230	0
541	20240523	094300	5842390	9230	9230	9230	9230	0
542	20240523	094200	5842390	9230	9230	9230	9230	1
543	20240523	094100	5833160	9230	9230	9230	9230	0
544	20240523	094000	5833160	9230	9230	9230	9230	0
545	20240523	093900	5833160	9230	9230	9230	9230	0
546	20240523	093800	5833160	9230	9230	9230	9230	90
547	20240523	093700	5002460	9230	9230	9230	9230	20
548	20240523	093600	4817860	9240	9240	9240	9240	4
549	20240523	093500	4780900	9230	9230	9230	9230	0
550	20240523	093400	4780900	9230	9230	9230	9230	0
551	20240523	093300	4780900	9230	9230	9230	9230	0
552	20240523	093200	4780900	9230	9230	9230	9230	10
553	20240523	093100	4688600	9230	9230	9230	9230	1
554	20240523	093000	4679370	9230	9230	9230	9230	0
555	20240523	092900	4679370	9230	9230	9230	9230	0
556	20240523	092800	4679370	9230	9230	9230	9230	0
557	20240523	092700	4679370	9230	9230	9230	9230	3
558	20240523	092600	4651680	9230	9230	9230	9230	1
559	20240523	092500	4642450	9200	9200	9200	9200	0
560	20240523	092400	4642450	9200	9200	9200	9200	0
561	20240523	092300	4642450	9200	9200	9200	9200	0
562	20240523	092200	4642450	9200	9200	9200	9200	0
563	20240523	092100	4642450	9200	9200	9200	9200	0
564	20240523	092000	4642450	9200	9200	9200	9200	0
565	20240523	091900	4642450	9200	9200	9200	9200	0
566	20240523	091800	4642450	9200	9200	9200	9200	100
567	20240523	091700	3722450	9220	9220	9220	9200	183
568	20240523	091600	2037250	9210	9210	9210	9210	127
569	20240523	091500	867580	9210	9210	9210	9210	0
570	20240523	091400	867580	9210	9210	9210	9210	0
571	20240523	091300	867580	9210	9210	9210	9210	0
572	20240523	091200	867580	9210	9210	9210	9210	0
573	20240523	091100	867580	9210	9210	9210	9210	0
574	20240523	091000	867580	9210	9220	9220	9210	51
575	20240523	090900	397560	9240	9240	9240	9240	9
576	20240523	090800	314400	9240	9240	9240	9240	0
577	20240523	090700	314400	9240	9240	9240	9240	0
578	20240523	090600	314400	9240	9240	9240	9240	12
579	20240523	090500	203520	9240	9240	9240	9240	10
580	20240523	090400	111120	9260	9260	9260	9260	5
581	20240523	090300	64820	9260	9260	9260	9260	0
582	20240523	090200	64820	9260	9260	9260	9260	0
583	20240523	090100	64820	9260	9260	9260	9260	0
584	20240523	090000	64820	9260	9260	9260	9260	7