KissMeData/051490/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	193000	78727380	5040	5040	5040	5040	387
3	20240523	192900	78727380	5040	5040	5040	5040	0
4	20240523	192800	78727380	5040	5040	5040	5040	0
5	20240523	192700	78727380	5040	5040	5040	5040	0
6	20240523	192600	78727380	5040	5040	5040	5040	0
7	20240523	192500	78727380	5040	5040	5040	5040	0
8	20240523	192400	78727380	5040	5040	5040	5040	0
9	20240523	192300	78727380	5040	5040	5040	5040	0
10	20240523	192200	78727380	5040	5040	5040	5040	0
11	20240523	192100	78727380	5040	5040	5040	5040	0
12	20240523	192000	78727380	5040	5040	5040	5040	0
13	20240523	191900	78727380	5040	5040	5040	5040	0
14	20240523	191800	78727380	5040	5040	5040	5040	0
15	20240523	191700	78727380	5040	5040	5040	5040	0
16	20240523	191600	78727380	5040	5040	5040	5040	0
17	20240523	191500	78727380	5040	5040	5040	5040	0
18	20240523	191400	78727380	5040	5040	5040	5040	0
19	20240523	191300	78727380	5040	5040	5040	5040	0
20	20240523	191200	78727380	5040	5040	5040	5040	0
21	20240523	191100	78727380	5040	5040	5040	5040	0
22	20240523	191000	78727380	5040	5040	5040	5040	0
23	20240523	190900	78727380	5040	5040	5040	5040	0
24	20240523	190800	78727380	5040	5040	5040	5040	0
25	20240523	190700	78727380	5040	5040	5040	5040	0
26	20240523	190600	78727380	5040	5040	5040	5040	0
27	20240523	190500	78727380	5040	5040	5040	5040	0
28	20240523	190400	78727380	5040	5040	5040	5040	0
29	20240523	190300	78727380	5040	5040	5040	5040	0
30	20240523	190200	78727380	5040	5040	5040	5040	0
31	20240523	190100	78727380	5040	5040	5040	5040	0
32	20240523	190000	78727380	5040	5040	5040	5040	387
33	20240523	185900	78727380	5040	5040	5040	5040	0
34	20240523	185800	78727380	5040	5040	5040	5040	0
35	20240523	185700	78727380	5040	5040	5040	5040	0
36	20240523	185600	78727380	5040	5040	5040	5040	0
37	20240523	185500	78727380	5040	5040	5040	5040	0
38	20240523	185400	78727380	5040	5040	5040	5040	0
39	20240523	185300	78727380	5040	5040	5040	5040	0
40	20240523	185200	78727380	5040	5040	5040	5040	0
41	20240523	185100	78727380	5040	5040	5040	5040	0
42	20240523	185000	78727380	5040	5040	5040	5040	0
43	20240523	184900	78727380	5040	5040	5040	5040	0
44	20240523	184800	78727380	5040	5040	5040	5040	0
45	20240523	184700	78727380	5040	5040	5040	5040	0
46	20240523	184600	78727380	5040	5040	5040	5040	0
47	20240523	184500	78727380	5040	5040	5040	5040	0
48	20240523	184400	78727380	5040	5040	5040	5040	0
49	20240523	184300	78727380	5040	5040	5040	5040	0
50	20240523	184200	78727380	5040	5040	5040	5040	0
51	20240523	184100	78727380	5040	5040	5040	5040	0
52	20240523	184000	78727380	5040	5040	5040	5040	0
53	20240523	183900	78727380	5040	5040	5040	5040	0
54	20240523	183800	78727380	5040	5040	5040	5040	0
55	20240523	183700	78727380	5040	5040	5040	5040	0
56	20240523	183600	78727380	5040	5040	5040	5040	0
57	20240523	183500	78727380	5040	5040	5040	5040	0
58	20240523	183400	78727380	5040	5040	5040	5040	0
59	20240523	183300	78727380	5040	5040	5040	5040	0
60	20240523	183200	78727380	5040	5040	5040	5040	0
61	20240523	183100	78727380	5040	5040	5040	5040	0
62	20240523	183000	78727380	5040	5040	5040	5040	387
63	20240523	182900	78727380	5040	5040	5040	5040	0
64	20240523	182800	78727380	5040	5040	5040	5040	0
65	20240523	182700	78727380	5040	5040	5040	5040	0
66	20240523	182600	78727380	5040	5040	5040	5040	0
67	20240523	182500	78727380	5040	5040	5040	5040	0
68	20240523	182400	78727380	5040	5040	5040	5040	0
69	20240523	182300	78727380	5040	5040	5040	5040	0
70	20240523	182200	78727380	5040	5040	5040	5040	0
71	20240523	182100	78727380	5040	5040	5040	5040	0
72	20240523	182000	78727380	5040	5040	5040	5040	0
73	20240523	181900	78727380	5040	5040	5040	5040	0
74	20240523	181800	78727380	5040	5040	5040	5040	0
75	20240523	181700	78727380	5040	5040	5040	5040	0
76	20240523	181600	78727380	5040	5040	5040	5040	0
77	20240523	181500	78727380	5040	5040	5040	5040	0
78	20240523	181400	78727380	5040	5040	5040	5040	0
79	20240523	181300	78727380	5040	5040	5040	5040	0
80	20240523	181200	78727380	5040	5040	5040	5040	0
81	20240523	181100	78727380	5040	5040	5040	5040	0
82	20240523	181000	78727380	5040	5040	5040	5040	0
83	20240523	180900	78727380	5040	5040	5040	5040	0
84	20240523	180800	78727380	5040	5040	5040	5040	0
85	20240523	180700	78727380	5040	5040	5040	5040	0
86	20240523	180600	78727380	5040	5040	5040	5040	0
87	20240523	180500	78727380	5040	5040	5040	5040	0
88	20240523	180400	78727380	5040	5040	5040	5040	0
89	20240523	180300	78727380	5040	5040	5040	5040	0
90	20240523	180200	78727380	5040	5040	5040	5040	0
91	20240523	180100	78727380	5040	5040	5040	5040	0
92	20240523	180000	78727380	5040	5040	5040	5040	387
93	20240523	175900	78727380	5040	5040	5040	5040	0
94	20240523	175800	78727380	5040	5040	5040	5040	0
95	20240523	175700	78727380	5040	5040	5040	5040	0
96	20240523	175600	78727380	5040	5040	5040	5040	0
97	20240523	175500	78727380	5040	5040	5040	5040	0
98	20240523	175400	78727380	5040	5040	5040	5040	0
99	20240523	175300	78727380	5040	5040	5040	5040	0
100	20240523	175200	78727380	5040	5040	5040	5040	0
101	20240523	175100	78727380	5040	5040	5040	5040	0
102	20240523	175000	78727380	5040	5040	5040	5040	0
103	20240523	174900	78727380	5040	5040	5040	5040	0
104	20240523	174800	78727380	5040	5040	5040	5040	0
105	20240523	174700	78727380	5040	5040	5040	5040	0
106	20240523	174600	78727380	5040	5040	5040	5040	0
107	20240523	174500	78727380	5040	5040	5040	5040	0
108	20240523	174400	78727380	5040	5040	5040	5040	0
109	20240523	174300	78727380	5040	5040	5040	5040	0
110	20240523	174200	78727380	5040	5040	5040	5040	0
111	20240523	174100	78727380	5040	5040	5040	5040	0
112	20240523	174000	78727380	5040	5040	5040	5040	0
113	20240523	173900	78727380	5040	5040	5040	5040	0
114	20240523	173800	78727380	5040	5040	5040	5040	0
115	20240523	173700	78727380	5040	5040	5040	5040	0
116	20240523	173600	78727380	5040	5040	5040	5040	0
117	20240523	173500	78727380	5040	5040	5040	5040	0
118	20240523	173400	78727380	5040	5040	5040	5040	0
119	20240523	173300	78727380	5040	5040	5040	5040	0
120	20240523	173200	78727380	5040	5040	5040	5040	0
121	20240523	173100	78727380	5040	5040	5040	5040	0
122	20240523	173000	78727380	5040	5040	5040	5040	387
123	20240523	172900	78727380	5040	5040	5040	5040	0
124	20240523	172800	78727380	5040	5040	5040	5040	0
125	20240523	172700	78727380	5040	5040	5040	5040	0
126	20240523	172600	78727380	5040	5040	5040	5040	0
127	20240523	172500	78727380	5040	5040	5040	5040	0
128	20240523	172400	78727380	5040	5040	5040	5040	0
129	20240523	172300	78727380	5040	5040	5040	5040	0
130	20240523	172200	78727380	5040	5040	5040	5040	0
131	20240523	172100	78727380	5040	5040	5040	5040	0
132	20240523	172000	78727380	5040	5040	5040	5040	0
133	20240523	171900	78727380	5040	5040	5040	5040	0
134	20240523	171800	78727380	5040	5040	5040	5040	0
135	20240523	171700	78727380	5040	5040	5040	5040	0
136	20240523	171600	78727380	5040	5040	5040	5040	0
137	20240523	171500	78727380	5040	5040	5040	5040	0
138	20240523	171400	78727380	5040	5040	5040	5040	0
139	20240523	171300	78727380	5040	5040	5040	5040	0
140	20240523	171200	78727380	5040	5040	5040	5040	0
141	20240523	171100	78727380	5040	5040	5040	5040	0
142	20240523	171000	78727380	5040	5040	5040	5040	0
143	20240523	170900	78727380	5040	5040	5040	5040	0
144	20240523	170800	78727380	5040	5040	5040	5040	0
145	20240523	170700	78727380	5040	5040	5040	5040	0
146	20240523	170600	78727380	5040	5040	5040	5040	0
147	20240523	170500	78727380	5040	5040	5040	5040	0
148	20240523	170400	78727380	5040	5040	5040	5040	0
149	20240523	170300	78727380	5040	5040	5040	5040	0
150	20240523	170200	78727380	5040	5040	5040	5040	0
151	20240523	170100	78727380	5040	5040	5040	5040	0
152	20240523	170000	78727380	5040	5040	5040	5040	387
153	20240523	165900	78727380	5040	5040	5040	5040	0
154	20240523	165800	78727380	5040	5040	5040	5040	0
155	20240523	165700	78727380	5040	5040	5040	5040	0
156	20240523	165600	78727380	5040	5040	5040	5040	0
157	20240523	165500	78727380	5040	5040	5040	5040	0
158	20240523	165400	78727380	5040	5040	5040	5040	0
159	20240523	165300	78727380	5040	5040	5040	5040	0
160	20240523	165200	78727380	5040	5040	5040	5040	0
161	20240523	165100	78727380	5040	5040	5040	5040	0
162	20240523	165000	78727380	5040	5040	5040	5040	0
163	20240523	164900	78727380	5040	5040	5040	5040	0
164	20240523	164800	78727380	5040	5040	5040	5040	0
165	20240523	164700	78727380	5040	5040	5040	5040	0
166	20240523	164600	78727380	5040	5040	5040	5040	0
167	20240523	164500	78727380	5040	5040	5040	5040	0
168	20240523	164400	78727380	5040	5040	5040	5040	0
169	20240523	164300	78727380	5040	5040	5040	5040	0
170	20240523	164200	78727380	5040	5040	5040	5040	0
171	20240523	164100	78727380	5040	5040	5040	5040	0
172	20240523	164000	78727380	5040	5040	5040	5040	0
173	20240523	163900	78727380	5040	5040	5040	5040	0
174	20240523	163800	78727380	5040	5040	5040	5040	0
175	20240523	163700	78727380	5040	5040	5040	5040	0
176	20240523	163600	78727380	5040	5040	5040	5040	0
177	20240523	163500	78727380	5040	5040	5040	5040	0
178	20240523	163400	78727380	5040	5040	5040	5040	0
179	20240523	163300	78727380	5040	5040	5040	5040	0
180	20240523	163200	78727380	5040	5040	5040	5040	0
181	20240523	163100	78727380	5040	5040	5040	5040	0
182	20240523	163000	78727380	5040	5040	5040	5040	387
183	20240523	162900	78727380	5040	5040	5040	5040	0
184	20240523	162800	78727380	5040	5040	5040	5040	0
185	20240523	162700	78727380	5040	5040	5040	5040	0
186	20240523	162600	78727380	5040	5040	5040	5040	0
187	20240523	162500	78727380	5040	5040	5040	5040	0
188	20240523	162400	78727380	5040	5040	5040	5040	0
189	20240523	162300	78727380	5040	5040	5040	5040	0
190	20240523	162200	78727380	5040	5040	5040	5040	0
191	20240523	162100	78727380	5040	5040	5040	5040	0
192	20240523	162000	78727380	5040	5040	5040	5040	0
193	20240523	161900	78727380	5040	5040	5040	5040	0
194	20240523	161800	78727380	5040	5040	5040	5040	0
195	20240523	161700	78727380	5040	5040	5040	5040	0
196	20240523	161600	78727380	5040	5040	5040	5040	0
197	20240523	161500	78727380	5040	5040	5040	5040	0
198	20240523	161400	78727380	5040	5040	5040	5040	0
199	20240523	161300	78727380	5040	5040	5040	5040	0
200	20240523	161200	78727380	5040	5040	5040	5040	0
201	20240523	161100	78727380	5040	5040	5040	5040	0
202	20240523	161000	78727380	5040	5040	5040	5040	0
203	20240523	160900	78727380	5040	5040	5040	5040	0
204	20240523	160800	78727380	5040	5040	5040	5040	0
205	20240523	160700	78727380	5040	5040	5040	5040	0
206	20240523	160600	78727380	5040	5040	5040	5040	0
207	20240523	160500	78727380	5040	5040	5040	5040	0
208	20240523	160400	78727380	5040	5040	5040	5040	0
209	20240523	160300	78727380	5040	5040	5040	5040	0
210	20240523	160200	78727380	5040	5040	5040	5040	0
211	20240523	160100	78727380	5040	5040	5040	5040	0
212	20240523	160000	78727380	5040	5040	5040	5040	387
213	20240523	155900	78727380	5040	5040	5040	5040	0
214	20240523	155800	78727380	5040	5040	5040	5040	0
215	20240523	155700	78727380	5040	5040	5040	5040	0
216	20240523	155600	78727380	5040	5040	5040	5040	0
217	20240523	155500	78727380	5040	5040	5040	5040	0
218	20240523	155400	78727380	5040	5040	5040	5040	0
219	20240523	155300	78727380	5040	5040	5040	5040	0
220	20240523	155200	78727380	5040	5040	5040	5040	0
221	20240523	155100	78727380	5040	5040	5040	5040	0
222	20240523	155000	78727380	5040	5040	5040	5040	0
223	20240523	154900	78727380	5040	5040	5040	5040	0
224	20240523	154800	78727380	5040	5040	5040	5040	0
225	20240523	154700	78727380	5040	5040	5040	5040	0
226	20240523	154600	78727380	5040	5040	5040	5040	0
227	20240523	154500	78727380	5040	5040	5040	5040	0
228	20240523	154400	78727380	5040	5040	5040	5040	0
229	20240523	154300	78727380	5040	5040	5040	5040	0
230	20240523	154200	78727380	5040	5040	5040	5040	0
231	20240523	154100	78727380	5040	5040	5040	5040	0
232	20240523	154000	78727380	5040	5040	5040	5040	0
233	20240523	153900	78727380	5040	5040	5040	5040	0
234	20240523	153800	78727380	5040	5040	5040	5040	0
235	20240523	153700	78727380	5040	5040	5040	5040	0
236	20240523	153600	78727380	5040	5040	5040	5040	0
237	20240523	153500	78727380	5040	5040	5040	5040	0
238	20240523	153400	78727380	5040	5040	5040	5040	0
239	20240523	153300	78727380	5040	5040	5040	5040	0
240	20240523	153200	78727380	5040	5040	5040	5040	0
241	20240523	153100	78727380	5040	5040	5040	5040	0
242	20240523	153000	78727380	5040	5040	5040	5040	774
243	20240523	152900	76776900	5050	5050	5050	5050	0
244	20240523	152800	76776900	5050	5050	5050	5050	0
245	20240523	152700	76776900	5050	5050	5050	5050	0
246	20240523	152600	76776900	5050	5050	5050	5050	0
247	20240523	152500	76776900	5050	5050	5050	5050	0
248	20240523	152400	76776900	5050	5050	5050	5050	0
249	20240523	152300	76776900	5050	5050	5050	5050	0
250	20240523	152200	76776900	5050	5050	5050	5050	0
251	20240523	152100	76776900	5050	5050	5050	5050	0
252	20240523	152000	76776900	5050	5050	5050	5050	0
253	20240523	151900	76776900	5050	5030	5050	5030	393
254	20240523	151800	74795120	5030	5020	5030	5020	480
255	20240523	151700	72384250	5020	5020	5020	5020	0
256	20240523	151600	72384250	5020	5030	5030	5020	2800
257	20240523	151500	58325550	5030	5030	5030	5030	29
258	20240523	151400	58179680	5040	5040	5040	5040	0
259	20240523	151300	58179680	5040	5040	5040	5040	0
260	20240523	151200	58179680	5040	5040	5040	5040	17
261	20240523	151100	58094000	5040	5040	5040	5040	0
262	20240523	151000	58094000	5040	5040	5040	5040	0
263	20240523	150900	58094000	5040	5040	5040	5040	0
264	20240523	150800	58094000	5040	5040	5040	5040	0
265	20240523	150700	58094000	5040	5040	5040	5040	0
266	20240523	150600	58094000	5040	5040	5040	5040	21
267	20240523	150500	57988160	5030	5030	5030	5030	0
268	20240523	150400	57988160	5030	5030	5030	5030	0
269	20240523	150300	57988160	5030	5030	5030	5030	15
270	20240523	150200	57912710	5030	5030	5030	5030	4
271	20240523	150100	57892590	5050	5050	5050	5050	0
272	20240523	150000	57892590	5050	5050	5050	5050	0
273	20240523	145900	57892590	5050	5050	5050	5050	0
274	20240523	145800	57892590	5050	5050	5050	5050	0
275	20240523	145700	57892590	5050	5050	5050	5050	0
276	20240523	145600	57892590	5050	5050	5050	5050	0
277	20240523	145500	57892590	5050	5050	5050	5050	0
278	20240523	145400	57892590	5050	5050	5050	5050	0
279	20240523	145300	57892590	5050	5050	5050	5050	0
280	20240523	145200	57892590	5050	5050	5050	5050	11
281	20240523	145100	57837040	5040	5040	5040	5040	0
282	20240523	145000	57837040	5040	5040	5040	5040	0
283	20240523	144900	57837040	5040	5040	5040	5040	0
284	20240523	144800	57837040	5040	5040	5040	5040	0
285	20240523	144700	57837040	5040	5040	5040	5030	598
286	20240523	144600	54823170	5050	5050	5050	5050	0
287	20240523	144500	54823170	5050	5050	5050	5050	0
288	20240523	144400	54823170	5050	5050	5050	5050	0
289	20240523	144300	54823170	5050	5050	5050	5050	3
290	20240523	144200	54808020	5050	5050	5050	5050	0
291	20240523	144100	54808020	5050	5050	5050	5050	1
292	20240523	144000	54802970	5050	5050	5050	5050	0
293	20240523	143900	54802970	5050	5050	5050	5050	49
294	20240523	143800	54555520	5050	5050	5050	5050	0
295	20240523	143700	54555520	5050	5050	5050	5050	0
296	20240523	143600	54555520	5050	5050	5050	5050	0
297	20240523	143500	54555520	5050	5050	5050	5050	101
298	20240523	143400	54045470	5040	5040	5040	5040	0
299	20240523	143300	54045470	5040	5040	5040	5040	0
300	20240523	143200	54045470	5040	5040	5040	5040	0
301	20240523	143100	54045470	5040	5040	5040	5040	10
302	20240523	143000	53995070	5050	5050	5050	5050	0
303	20240523	142900	53995070	5050	5050	5050	5050	1
304	20240523	142800	53990020	5050	5050	5050	5050	0
305	20240523	142700	53990020	5050	5050	5050	5050	0
306	20240523	142600	53990020	5050	5050	5050	5050	1
307	20240523	142500	53984970	5050	5050	5050	5050	0
308	20240523	142400	53984970	5050	5050	5050	5050	0
309	20240523	142300	53984970	5050	5050	5050	5050	1
310	20240523	142200	53979920	5030	5030	5030	5030	0
311	20240523	142100	53979920	5030	5030	5030	5030	439
312	20240523	142000	51771750	5040	5040	5040	5040	0
313	20240523	141900	51771750	5040	5050	5050	5040	31
314	20240523	141800	51615320	5050	5050	5050	5050	0
315	20240523	141700	51615320	5050	5050	5050	5050	0
316	20240523	141600	51615320	5050	5050	5050	5050	0
317	20240523	141500	51615320	5050	5050	5050	5050	30
318	20240523	141400	51463820	5050	5050	5050	5050	0
319	20240523	141300	51463820	5050	5050	5050	5050	0
320	20240523	141200	51463820	5050	5050	5050	5050	0
321	20240523	141100	51463820	5050	5050	5050	5050	0
322	20240523	141000	51463820	5050	5050	5050	5050	0
323	20240523	140900	51463820	5050	5050	5050	5050	0
324	20240523	140800	51463820	5050	5030	5050	5030	24
325	20240523	140700	51342900	5050	5050	5050	5050	0
326	20240523	140600	51342900	5050	5050	5050	5050	0
327	20240523	140500	51342900	5050	5050	5050	5050	0
328	20240523	140400	51342900	5050	5050	5050	5050	0
329	20240523	140300	51342900	5050	5050	5050	5050	1
330	20240523	140200	51337850	5050	5050	5050	5050	1
331	20240523	140100	51332800	5050	5050	5050	5050	0
332	20240523	140000	51332800	5050	5050	5050	5050	9
333	20240523	135900	51287350	5050	5050	5050	5050	0
334	20240523	135800	51287350	5050	5050	5050	5050	2
335	20240523	135700	51277250	5050	5050	5050	5050	0
336	20240523	135600	51277250	5050	5050	5050	5050	0
337	20240523	135500	51277250	5050	5050	5050	5050	0
338	20240523	135400	51277250	5050	5050	5050	5050	0
339	20240523	135300	51277250	5050	5050	5050	5050	2
340	20240523	135200	51267150	5050	5050	5050	5050	2
341	20240523	135100	51257050	5050	5050	5050	5050	0
342	20240523	135000	51257050	5050	5050	5050	5050	0
343	20240523	134900	51257050	5050	5050	5050	5050	0
344	20240523	134800	51257050	5050	5040	5050	5040	2
345	20240523	134700	51246960	5020	5020	5020	5020	0
346	20240523	134600	51246960	5020	5020	5020	5020	1
347	20240523	134500	51241940	5020	5020	5020	5020	0
348	20240523	134400	51241940	5020	5040	5040	5020	3202
349	20240523	134300	35134550	5040	5040	5040	5040	0
350	20240523	134200	35134550	5040	5040	5040	5040	0
351	20240523	134100	35134550	5040	5040	5040	5040	113
352	20240523	134000	34565030	5060	5060	5060	5060	0
353	20240523	133900	34565030	5060	5060	5060	5060	0
354	20240523	133800	34565030	5060	5060	5060	5060	0
355	20240523	133700	34565030	5060	5060	5060	5060	0
356	20240523	133600	34565030	5060	5060	5060	5060	100
357	20240523	133500	34059030	5060	5060	5060	5060	0
358	20240523	133400	34059030	5060	5060	5060	5060	0
359	20240523	133300	34059030	5060	5060	5060	5060	0
360	20240523	133200	34059030	5060	5060	5060	5060	0
361	20240523	133100	34059030	5060	5060	5060	5060	0
362	20240523	133000	34059030	5060	5060	5060	5060	0
363	20240523	132900	34059030	5060	5060	5060	5060	0
364	20240523	132800	34059030	5060	5060	5060	5060	0
365	20240523	132700	34059030	5060	5060	5060	5060	0
366	20240523	132600	34059030	5060	5060	5060	5060	0
367	20240523	132500	34059030	5060	5060	5060	5060	0
368	20240523	132400	34059030	5060	5060	5060	5060	0
369	20240523	132300	34059030	5060	5060	5060	5050	3
370	20240523	132200	34043860	5050	5050	5050	5050	0
371	20240523	132100	34043860	5050	5050	5050	5050	0
372	20240523	132000	34043860	5050	5050	5050	5050	0
373	20240523	131900	34043860	5050	5050	5050	5050	0
374	20240523	131800	34043860	5050	5050	5050	5050	0
375	20240523	131700	34043860	5050	5050	5050	5050	0
376	20240523	131600	34043860	5050	5050	5050	5050	0
377	20240523	131500	34043860	5050	5050	5050	5050	0
378	20240523	131400	34043860	5050	5050	5050	5050	0
379	20240523	131300	34043860	5050	5050	5050	5050	0
380	20240523	131200	34043860	5050	5060	5060	5050	14
381	20240523	131100	33973150	5060	5060	5060	5060	0
382	20240523	131000	33973150	5060	5050	5060	5050	638
383	20240523	130900	30745910	5050	5040	5050	5040	164
384	20240523	130800	29918710	5050	5050	5050	5050	32
385	20240523	130700	29757110	5060	5060	5060	5060	1000
386	20240523	130600	24697110	5060	5060	5060	5060	0
387	20240523	130500	24697110	5060	5060	5060	5060	1
388	20240523	130400	24692050	5060	5060	5060	5060	0
389	20240523	130300	24692050	5060	5060	5060	5060	0
390	20240523	130200	24692050	5060	5060	5060	5060	0
391	20240523	130100	24692050	5060	5060	5060	5060	0
392	20240523	130000	24692050	5060	5060	5060	5060	0
393	20240523	125900	24692050	5060	5060	5060	5060	10
394	20240523	125800	24641450	5060	5060	5060	5060	0
395	20240523	125700	24641450	5060	5060	5060	5060	0
396	20240523	125600	24641450	5060	5060	5060	5060	0
397	20240523	125500	24641450	5060	5060	5060	5060	6
398	20240523	125400	24611090	5060	5060	5060	5060	0
399	20240523	125300	24611090	5060	5060	5060	5060	0
400	20240523	125200	24611090	5060	5060	5060	5060	0
401	20240523	125100	24611090	5060	5060	5060	5060	0
402	20240523	125000	24611090	5060	5060	5060	5060	0
403	20240523	124900	24611090	5060	5060	5060	5060	0
404	20240523	124800	24611090	5060	5060	5060	5060	0
405	20240523	124700	24611090	5060	5060	5060	5060	0
406	20240523	124600	24611090	5060	5060	5060	5060	0
407	20240523	124500	24611090	5060	5060	5060	5060	25
408	20240523	124400	24484590	5060	5060	5060	5060	0
409	20240523	124300	24484590	5060	5060	5060	5060	0
410	20240523	124200	24484590	5060	5060	5060	5060	0
411	20240523	124100	24484590	5060	5060	5060	5060	0
412	20240523	124000	24484590	5060	5060	5060	5060	0
413	20240523	123900	24484590	5060	5060	5060	5060	1
414	20240523	123800	24479530	5060	5060	5060	5060	0
415	20240523	123700	24479530	5060	5060	5060	5060	0
416	20240523	123600	24479530	5060	5060	5060	5060	0
417	20240523	123500	24479530	5060	5060	5060	5060	0
418	20240523	123400	24479530	5060	5060	5060	5060	0
419	20240523	123300	24479530	5060	5060	5060	5060	0
420	20240523	123200	24479530	5060	5060	5060	5060	0
421	20240523	123100	24479530	5060	5060	5060	5060	0
422	20240523	123000	24479530	5060	5060	5060	5060	0
423	20240523	122900	24479530	5060	5060	5060	5050	51
424	20240523	122800	24221670	5060	5060	5060	5060	0
425	20240523	122700	24221670	5060	5060	5060	5060	0
426	20240523	122600	24221670	5060	5060	5060	5060	0
427	20240523	122500	24221670	5060	5060	5060	5060	1
428	20240523	122400	24216610	5060	5060	5060	5060	0
429	20240523	122300	24216610	5060	5060	5060	5060	1
430	20240523	122200	24211550	5060	5070	5070	5060	127
431	20240523	122100	23568920	5080	5080	5080	5080	0
432	20240523	122000	23568920	5080	5080	5080	5080	0
433	20240523	121900	23568920	5080	5080	5080	5080	0
434	20240523	121800	23568920	5080	5080	5080	5080	2
435	20240523	121700	23558760	5080	5080	5080	5080	0
436	20240523	121600	23558760	5080	5080	5080	5080	0
437	20240523	121500	23558760	5080	5080	5080	5080	0
438	20240523	121400	23558760	5080	5080	5080	5080	0
439	20240523	121300	23558760	5080	5080	5080	5080	0
440	20240523	121200	23558760	5080	5080	5080	5080	0
441	20240523	121100	23558760	5080	5080	5080	5080	0
442	20240523	121000	23558760	5080	5080	5080	5080	0
443	20240523	120900	23558760	5080	5080	5080	5080	1
444	20240523	120800	23553680	5080	5080	5080	5080	0
445	20240523	120700	23553680	5080	5080	5080	5080	0
446	20240523	120600	23553680	5080	5080	5080	5080	0
447	20240523	120500	23553680	5080	5080	5080	5080	0
448	20240523	120400	23553680	5080	5080	5080	5080	0
449	20240523	120300	23553680	5080	5080	5080	5080	0
450	20240523	120200	23553680	5080	5070	5080	5070	100
451	20240523	120100	23046190	5060	5060	5060	5060	0
452	20240523	120000	23046190	5060	5060	5060	5060	0
453	20240523	115900	23046190	5060	5060	5060	5060	0
454	20240523	115800	23046190	5060	5060	5060	5060	0
455	20240523	115700	23046190	5060	5060	5060	5060	3
456	20240523	115600	23031010	5070	5070	5070	5070	75
457	20240523	115500	22650760	5070	5070	5070	5070	0
458	20240523	115400	22650760	5070	5070	5070	5070	0
459	20240523	115300	22650760	5070	5070	5070	5070	0
460	20240523	115200	22650760	5070	5070	5070	5070	0
461	20240523	115100	22650760	5070	5070	5070	5070	0
462	20240523	115000	22650760	5070	5070	5070	5070	97
463	20240523	114900	22158970	5080	5080	5080	5080	0
464	20240523	114800	22158970	5080	5080	5080	5080	0
465	20240523	114700	22158970	5080	5080	5080	5080	0
466	20240523	114600	22158970	5080	5080	5080	5080	100
467	20240523	114500	21650970	5080	5080	5080	5080	0
468	20240523	114400	21650970	5080	5080	5080	5080	0
469	20240523	114300	21650970	5080	5080	5080	5080	0
470	20240523	114200	21650970	5080	5080	5080	5080	0
471	20240523	114100	21650970	5080	5080	5080	5080	2
472	20240523	114000	21640810	5090	5090	5090	5090	10
473	20240523	113900	21589910	5090	5090	5090	5090	20
474	20240523	113800	21488110	5090	5090	5090	5090	0
475	20240523	113700	21488110	5090	5090	5090	5090	0
476	20240523	113600	21488110	5090	5090	5090	5090	0
477	20240523	113500	21488110	5090	5090	5090	5090	1
478	20240523	113400	21483020	5080	5080	5080	5080	20
479	20240523	113300	21381420	5080	5080	5080	5080	0
480	20240523	113200	21381420	5080	5080	5080	5080	7
481	20240523	113100	21345860	5070	5070	5070	5070	0
482	20240523	113000	21345860	5070	5070	5070	5070	247
483	20240523	112900	20093570	5070	5070	5070	5070	1
484	20240523	112800	20088500	5070	5070	5070	5070	0
485	20240523	112700	20088500	5070	5070	5070	5070	0
486	20240523	112600	20088500	5070	5070	5070	5070	0
487	20240523	112500	20088500	5070	5070	5070	5070	0
488	20240523	112400	20088500	5070	5070	5070	5070	0
489	20240523	112300	20088500	5070	5070	5070	5070	0
490	20240523	112200	20088500	5070	5070	5070	5070	0
491	20240523	112100	20088500	5070	5070	5070	5070	1
492	20240523	112000	20083430	5070	5070	5070	5070	0
493	20240523	111900	20083430	5070	5070	5070	5070	0
494	20240523	111800	20083430	5070	5070	5070	5070	0
495	20240523	111700	20083430	5070	5070	5070	5070	0
496	20240523	111600	20083430	5070	5070	5070	5070	0
497	20240523	111500	20083430	5070	5070	5070	5070	4
498	20240523	111400	20063150	5070	5070	5070	5070	0
499	20240523	111300	20063150	5070	5070	5070	5070	0
500	20240523	111200	20063150	5070	5070	5070	5070	0
501	20240523	111100	20063150	5070	5070	5070	5070	0
502	20240523	111000	20063150	5070	5070	5070	5070	0
503	20240523	110900	20063150	5070	5070	5070	5070	0
504	20240523	110800	20063150	5070	5070	5070	5070	50
505	20240523	110700	19809650	5070	5070	5070	5070	0
506	20240523	110600	19809650	5070	5070	5070	5070	0
507	20240523	110500	19809650	5070	5070	5070	5070	0
508	20240523	110400	19809650	5070	5070	5070	5070	0
509	20240523	110300	19809650	5070	5070	5070	5070	100
510	20240523	110200	19302650	5060	5060	5060	5060	0
511	20240523	110100	19302650	5060	5060	5060	5060	0
512	20240523	110000	19302650	5060	5060	5060	5060	0
513	20240523	105900	19302650	5060	5060	5060	5060	0
514	20240523	105800	19302650	5060	5060	5060	5060	20
515	20240523	105700	19201450	5070	5070	5070	5070	0
516	20240523	105600	19201450	5070	5070	5070	5070	0
517	20240523	105500	19201450	5070	5070	5070	5070	3
518	20240523	105400	19186240	5070	5070	5070	5070	0
519	20240523	105300	19186240	5070	5070	5070	5070	0
520	20240523	105200	19186240	5070	5070	5070	5070	0
521	20240523	105100	19186240	5070	5070	5070	5070	1
522	20240523	105000	19181170	5070	5070	5070	5070	0
523	20240523	104900	19181170	5070	5070	5070	5070	19
524	20240523	104800	19084840	5060	5060	5060	5060	0
525	20240523	104700	19084840	5060	5060	5060	5060	22
526	20240523	104600	18973520	5070	5070	5070	5070	0
527	20240523	104500	18973520	5070	5070	5070	5070	10
528	20240523	104400	18922820	5070	5070	5070	5070	1
529	20240523	104300	18917750	5070	5070	5070	5070	0
530	20240523	104200	18917750	5070	5070	5070	5070	1
531	20240523	104100	18912680	5060	5060	5060	5060	54
532	20240523	104000	18639440	5060	5060	5060	5060	0
533	20240523	103900	18639440	5060	5060	5060	5060	10
534	20240523	103800	18588840	5060	5060	5060	5060	0
535	20240523	103700	18588840	5060	5060	5060	5060	0
536	20240523	103600	18588840	5060	5050	5060	5050	176
537	20240523	103500	17699260	5050	5050	5050	5050	0
538	20240523	103400	17699260	5050	5050	5050	5050	1
539	20240523	103300	17694210	5050	5050	5050	5050	1
540	20240523	103200	17689160	5040	5040	5040	5040	0
541	20240523	103100	17689160	5040	5040	5040	5040	5
542	20240523	103000	17663960	5060	5060	5060	5060	10
543	20240523	102900	17613360	5040	5040	5040	5040	0
544	20240523	102800	17613360	5040	5040	5040	5040	0
545	20240523	102700	17613360	5040	5040	5040	5040	0
546	20240523	102600	17613360	5040	5040	5040	5040	0
547	20240523	102500	17613360	5040	5040	5040	5040	0
548	20240523	102400	17613360	5040	5040	5040	5040	0
549	20240523	102300	17613360	5040	5040	5040	5040	0
550	20240523	102200	17613360	5040	5040	5040	5040	0
551	20240523	102100	17613360	5040	5040	5040	5040	0
552	20240523	102000	17613360	5040	5040	5040	5040	0
553	20240523	101900	17613360	5040	5040	5040	5040	0
554	20240523	101800	17613360	5040	5040	5040	5040	0
555	20240523	101700	17613360	5040	5040	5040	5040	0
556	20240523	101600	17613360	5040	5040	5040	5040	0
557	20240523	101500	17613360	5040	5040	5040	5040	0
558	20240523	101400	17613360	5040	5040	5040	5040	0
559	20240523	101300	17613360	5040	5040	5040	5040	0
560	20240523	101200	17613360	5040	5040	5040	5040	0
561	20240523	101100	17613360	5040	5040	5040	5040	0
562	20240523	101000	17613360	5040	5040	5040	5040	0
563	20240523	100900	17613360	5040	5040	5040	5040	0
564	20240523	100800	17613360	5040	5040	5040	5040	0
565	20240523	100700	17613360	5040	5040	5040	5040	0
566	20240523	100600	17613360	5040	5040	5040	5040	0
567	20240523	100500	17613360	5040	5040	5040	5040	0
568	20240523	100400	17613360	5040	5040	5040	5040	100
569	20240523	100300	17109360	5030	5030	5030	5030	0
570	20240523	100200	17109360	5030	5030	5030	5030	59
571	20240523	100100	16812590	5020	5020	5020	5020	0
572	20240523	100000	16812590	5020	5020	5020	5020	0
573	20240523	095900	16812590	5020	5020	5020	5020	0
574	20240523	095800	16812590	5020	5020	5020	5020	0
575	20240523	095700	16812590	5020	5020	5020	5020	0
576	20240523	095600	16812590	5020	5020	5020	5020	541
577	20240523	095500	14096770	5060	5060	5060	5060	3
578	20240523	095400	14081590	5020	5030	5030	5020	160
579	20240523	095300	13277980	5060	5040	5060	5040	21
580	20240523	095200	13171820	5040	5040	5040	5040	15
581	20240523	095100	13096220	5040	5040	5040	5040	5
582	20240523	095000	13071020	5060	5060	5060	5060	4
583	20240523	094900	13050780	5060	5060	5060	5060	0
584	20240523	094800	13050780	5060	5050	5060	5050	7
585	20240523	094700	13015420	5050	5050	5050	5050	1
586	20240523	094600	13010370	5050	5050	5050	5050	0
587	20240523	094500	13010370	5050	5050	5050	5050	0
588	20240523	094400	13010370	5050	5050	5050	5050	0
589	20240523	094300	13010370	5050	5050	5050	5050	0
590	20240523	094200	13010370	5050	5050	5050	5050	0
591	20240523	094100	13010370	5050	5050	5050	5050	1
592	20240523	094000	13005320	5050	5050	5050	5050	0
593	20240523	093900	13005320	5050	5050	5050	5050	0
594	20240523	093800	13005320	5050	5050	5050	5050	0
595	20240523	093700	13005320	5050	5060	5060	5050	9
596	20240523	093600	12959850	5050	5050	5050	5050	1
597	20240523	093500	12954800	5050	5050	5050	5050	0
598	20240523	093400	12954800	5050	5050	5050	5050	0
599	20240523	093300	12954800	5050	5050	5050	5050	105
600	20240523	093200	12424550	5040	5040	5040	5040	105
601	20240523	093100	11895350	5040	5040	5040	5040	0
602	20240523	093000	11895350	5040	5040	5040	5040	0
603	20240523	092900	11895350	5040	5040	5040	5040	0
604	20240523	092800	11895350	5040	5040	5040	5040	0
605	20240523	092700	11895350	5040	5040	5040	5040	0
606	20240523	092600	11895350	5040	5040	5040	5040	0
607	20240523	092500	11895350	5040	5040	5040	5040	0
608	20240523	092400	11895350	5040	5040	5040	5040	2
609	20240523	092300	11885270	5040	5010	5040	5010	150
610	20240523	092200	11133560	5020	5020	5020	5020	0
611	20240523	092100	11133560	5020	5020	5020	5020	1
612	20240523	092000	11128540	5000	5010	5010	5000	197
613	20240523	091900	10143430	5020	5020	5020	5020	0
614	20240523	091800	10143430	5020	5020	5020	5020	62
615	20240523	091700	9832190	5010	5010	5010	5010	0
616	20240523	091600	9832190	5010	5010	5010	5010	100
617	20240523	091500	9331190	5000	5000	5000	5000	0
618	20240523	091400	9331190	5000	5000	5000	5000	180
619	20240523	091300	8431190	5000	5000	5000	5000	100
620	20240523	091200	7931190	5000	5000	5000	5000	0
621	20240523	091100	7931190	5000	5000	5000	5000	0
622	20240523	091000	7931190	5000	5020	5020	5000	500
623	20240523	090900	5426040	5020	5020	5020	5020	0
624	20240523	090800	5426040	5020	5020	5020	5020	0
625	20240523	090700	5426040	5020	5020	5020	5020	293
626	20240523	090600	3955180	5040	5040	5040	5040	100
627	20240523	090500	3451180	5060	5060	5060	5060	0
628	20240523	090400	3451180	5060	5060	5060	5060	0
629	20240523	090300	3451180	5060	5040	5060	5040	166
630	20240523	090200	2614060	5060	5060	5060	5060	0
631	20240523	090100	2614060	5060	5050	5060	5050	159
632	20240523	090000	1811100	5050	5060	5060	5050	358