KissMeData/007370/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	185000	50214160	5030	5030	5030	5030	627
3	20240530	184900	50214160	5030	5030	5030	5030	0
4	20240530	184800	50214160	5030	5030	5030	5030	0
5	20240530	184700	50214160	5030	5030	5030	5030	0
6	20240530	184600	50214160	5030	5030	5030	5030	0
7	20240530	184500	50214160	5030	5030	5030	5030	0
8	20240530	184400	50214160	5030	5030	5030	5030	0
9	20240530	184300	50214160	5030	5030	5030	5030	0
10	20240530	184200	50214160	5030	5030	5030	5030	0
11	20240530	184100	50214160	5030	5030	5030	5030	0
12	20240530	184000	50214160	5030	5030	5030	5030	0
13	20240530	183900	50214160	5030	5030	5030	5030	0
14	20240530	183800	50214160	5030	5030	5030	5030	0
15	20240530	183700	50214160	5030	5030	5030	5030	0
16	20240530	183600	50214160	5030	5030	5030	5030	0
17	20240530	183500	50214160	5030	5030	5030	5030	0
18	20240530	183400	50214160	5030	5030	5030	5030	0
19	20240530	183300	50214160	5030	5030	5030	5030	0
20	20240530	183200	50214160	5030	5030	5030	5030	0
21	20240530	183100	50214160	5030	5030	5030	5030	0
22	20240530	183000	50214160	5030	5030	5030	5030	0
23	20240530	182900	50214160	5030	5030	5030	5030	0
24	20240530	182800	50214160	5030	5030	5030	5030	0
25	20240530	182700	50214160	5030	5030	5030	5030	0
26	20240530	182600	50214160	5030	5030	5030	5030	0
27	20240530	182500	50214160	5030	5030	5030	5030	0
28	20240530	182400	50214160	5030	5030	5030	5030	0
29	20240530	182300	50214160	5030	5030	5030	5030	0
30	20240530	182200	50214160	5030	5030	5030	5030	0
31	20240530	182100	50214160	5030	5030	5030	5030	0
32	20240530	182000	50214160	5030	5030	5030	5030	627
33	20240530	181900	50214160	5030	5030	5030	5030	0
34	20240530	181800	50214160	5030	5030	5030	5030	0
35	20240530	181700	50214160	5030	5030	5030	5030	0
36	20240530	181600	50214160	5030	5030	5030	5030	0
37	20240530	181500	50214160	5030	5030	5030	5030	0
38	20240530	181400	50214160	5030	5030	5030	5030	0
39	20240530	181300	50214160	5030	5030	5030	5030	0
40	20240530	181200	50214160	5030	5030	5030	5030	0
41	20240530	181100	50214160	5030	5030	5030	5030	0
42	20240530	181000	50214160	5030	5030	5030	5030	0
43	20240530	180900	50214160	5030	5030	5030	5030	0
44	20240530	180800	50214160	5030	5030	5030	5030	0
45	20240530	180700	50214160	5030	5030	5030	5030	0
46	20240530	180600	50214160	5030	5030	5030	5030	0
47	20240530	180500	50214160	5030	5030	5030	5030	0
48	20240530	180400	50214160	5030	5030	5030	5030	0
49	20240530	180300	50214160	5030	5030	5030	5030	0
50	20240530	180200	50214160	5030	5030	5030	5030	0
51	20240530	180100	50214160	5030	5030	5030	5030	0
52	20240530	180000	50214160	5030	5030	5030	5030	0
53	20240530	175900	50214160	5030	5030	5030	5030	0
54	20240530	175800	50214160	5030	5030	5030	5030	0
55	20240530	175700	50214160	5030	5030	5030	5030	0
56	20240530	175600	50214160	5030	5030	5030	5030	0
57	20240530	175500	50214160	5030	5030	5030	5030	0
58	20240530	175400	50214160	5030	5030	5030	5030	0
59	20240530	175300	50214160	5030	5030	5030	5030	0
60	20240530	175200	50214160	5030	5030	5030	5030	0
61	20240530	175100	50214160	5030	5030	5030	5030	0
62	20240530	175000	50214160	5030	5030	5030	5030	627
63	20240530	174900	50214160	5030	5030	5030	5030	0
64	20240530	174800	50214160	5030	5030	5030	5030	0
65	20240530	174700	50214160	5030	5030	5030	5030	0
66	20240530	174600	50214160	5030	5030	5030	5030	0
67	20240530	174500	50214160	5030	5030	5030	5030	0
68	20240530	174400	50214160	5030	5030	5030	5030	0
69	20240530	174300	50214160	5030	5030	5030	5030	0
70	20240530	174200	50214160	5030	5030	5030	5030	0
71	20240530	174100	50214160	5030	5030	5030	5030	0
72	20240530	174000	50214160	5030	5030	5030	5030	0
73	20240530	173900	50214160	5030	5030	5030	5030	0
74	20240530	173800	50214160	5030	5030	5030	5030	0
75	20240530	173700	50214160	5030	5030	5030	5030	0
76	20240530	173600	50214160	5030	5030	5030	5030	0
77	20240530	173500	50214160	5030	5030	5030	5030	0
78	20240530	173400	50214160	5030	5030	5030	5030	0
79	20240530	173300	50214160	5030	5030	5030	5030	0
80	20240530	173200	50214160	5030	5030	5030	5030	0
81	20240530	173100	50214160	5030	5030	5030	5030	0
82	20240530	173000	50214160	5030	5030	5030	5030	0
83	20240530	172900	50214160	5030	5030	5030	5030	0
84	20240530	172800	50214160	5030	5030	5030	5030	0
85	20240530	172700	50214160	5030	5030	5030	5030	0
86	20240530	172600	50214160	5030	5030	5030	5030	0
87	20240530	172500	50214160	5030	5030	5030	5030	0
88	20240530	172400	50214160	5030	5030	5030	5030	0
89	20240530	172300	50214160	5030	5030	5030	5030	0
90	20240530	172200	50214160	5030	5030	5030	5030	0
91	20240530	172100	50214160	5030	5030	5030	5030	0
92	20240530	172000	50214160	5030	5030	5030	5030	627
93	20240530	171900	50214160	5030	5030	5030	5030	0
94	20240530	171800	50214160	5030	5030	5030	5030	0
95	20240530	171700	50214160	5030	5030	5030	5030	0
96	20240530	171600	50214160	5030	5030	5030	5030	0
97	20240530	171500	50214160	5030	5030	5030	5030	0
98	20240530	171400	50214160	5030	5030	5030	5030	0
99	20240530	171300	50214160	5030	5030	5030	5030	0
100	20240530	171200	50214160	5030	5030	5030	5030	0
101	20240530	171100	50214160	5030	5030	5030	5030	0
102	20240530	171000	50214160	5030	5030	5030	5030	0
103	20240530	170900	50214160	5030	5030	5030	5030	0
104	20240530	170800	50214160	5030	5030	5030	5030	0
105	20240530	170700	50214160	5030	5030	5030	5030	0
106	20240530	170600	50214160	5030	5030	5030	5030	0
107	20240530	170500	50214160	5030	5030	5030	5030	0
108	20240530	170400	50214160	5030	5030	5030	5030	0
109	20240530	170300	50214160	5030	5030	5030	5030	0
110	20240530	170200	50214160	5030	5030	5030	5030	0
111	20240530	170100	50214160	5030	5030	5030	5030	0
112	20240530	170000	50214160	5030	5030	5030	5030	0
113	20240530	165900	50214160	5030	5030	5030	5030	0
114	20240530	165800	50214160	5030	5030	5030	5030	0
115	20240530	165700	50214160	5030	5030	5030	5030	0
116	20240530	165600	50214160	5030	5030	5030	5030	0
117	20240530	165500	50214160	5030	5030	5030	5030	0
118	20240530	165400	50214160	5030	5030	5030	5030	0
119	20240530	165300	50214160	5030	5030	5030	5030	0
120	20240530	165200	50214160	5030	5030	5030	5030	0
121	20240530	165100	50214160	5030	5030	5030	5030	0
122	20240530	165000	50214160	5030	5030	5030	5030	627
123	20240530	164900	50214160	5030	5030	5030	5030	0
124	20240530	164800	50214160	5030	5030	5030	5030	0
125	20240530	164700	50214160	5030	5030	5030	5030	0
126	20240530	164600	50214160	5030	5030	5030	5030	0
127	20240530	164500	50214160	5030	5030	5030	5030	0
128	20240530	164400	50214160	5030	5030	5030	5030	0
129	20240530	164300	50214160	5030	5030	5030	5030	0
130	20240530	164200	50214160	5030	5030	5030	5030	0
131	20240530	164100	50214160	5030	5030	5030	5030	0
132	20240530	164000	50214160	5030	5030	5030	5030	0
133	20240530	163900	50214160	5030	5030	5030	5030	0
134	20240530	163800	50214160	5030	5030	5030	5030	0
135	20240530	163700	50214160	5030	5030	5030	5030	0
136	20240530	163600	50214160	5030	5030	5030	5030	0
137	20240530	163500	50214160	5030	5030	5030	5030	0
138	20240530	163400	50214160	5030	5030	5030	5030	0
139	20240530	163300	50214160	5030	5030	5030	5030	0
140	20240530	163200	50214160	5030	5030	5030	5030	0
141	20240530	163100	50214160	5030	5030	5030	5030	0
142	20240530	163000	50214160	5030	5030	5030	5030	0
143	20240530	162900	50214160	5030	5030	5030	5030	0
144	20240530	162800	50214160	5030	5030	5030	5030	0
145	20240530	162700	50214160	5030	5030	5030	5030	0
146	20240530	162600	50214160	5030	5030	5030	5030	0
147	20240530	162500	50214160	5030	5030	5030	5030	0
148	20240530	162400	50214160	5030	5030	5030	5030	0
149	20240530	162300	50214160	5030	5030	5030	5030	0
150	20240530	162200	50214160	5030	5030	5030	5030	0
151	20240530	162100	50214160	5030	5030	5030	5030	0
152	20240530	162000	50214160	5030	5030	5030	5030	627
153	20240530	161900	50214160	5030	5030	5030	5030	0
154	20240530	161800	50214160	5030	5030	5030	5030	0
155	20240530	161700	50214160	5030	5030	5030	5030	0
156	20240530	161600	50214160	5030	5030	5030	5030	0
157	20240530	161500	50214160	5030	5030	5030	5030	0
158	20240530	161400	50214160	5030	5030	5030	5030	0
159	20240530	161300	50214160	5030	5030	5030	5030	0
160	20240530	161200	50214160	5030	5030	5030	5030	0
161	20240530	161100	50214160	5030	5030	5030	5030	0
162	20240530	161000	50214160	5030	5030	5030	5030	0
163	20240530	160900	50214160	5030	5030	5030	5030	0
164	20240530	160800	50214160	5030	5030	5030	5030	0
165	20240530	160700	50214160	5030	5030	5030	5030	0
166	20240530	160600	50214160	5030	5030	5030	5030	0
167	20240530	160500	50214160	5030	5030	5030	5030	0
168	20240530	160400	50214160	5030	5030	5030	5030	0
169	20240530	160300	50214160	5030	5030	5030	5030	0
170	20240530	160200	50214160	5030	5030	5030	5030	0
171	20240530	160100	50214160	5030	5030	5030	5030	0
172	20240530	160000	50214160	5030	5030	5030	5030	0
173	20240530	155900	50214160	5030	5030	5030	5030	0
174	20240530	155800	50214160	5030	5030	5030	5030	0
175	20240530	155700	50214160	5030	5030	5030	5030	0
176	20240530	155600	50214160	5030	5030	5030	5030	0
177	20240530	155500	50214160	5030	5030	5030	5030	0
178	20240530	155400	50214160	5030	5030	5030	5030	0
179	20240530	155300	50214160	5030	5030	5030	5030	0
180	20240530	155200	50214160	5030	5030	5030	5030	0
181	20240530	155100	50214160	5030	5030	5030	5030	0
182	20240530	155000	50214160	5030	5030	5030	5030	627
183	20240530	154900	50214160	5030	5030	5030	5030	0
184	20240530	154800	50214160	5030	5030	5030	5030	0
185	20240530	154700	50214160	5030	5030	5030	5030	0
186	20240530	154600	50214160	5030	5030	5030	5030	0
187	20240530	154500	50214160	5030	5030	5030	5030	0
188	20240530	154400	50214160	5030	5030	5030	5030	0
189	20240530	154300	50214160	5030	5030	5030	5030	0
190	20240530	154200	50214160	5030	5030	5030	5030	0
191	20240530	154100	50214160	5030	5030	5030	5030	0
192	20240530	154000	50214160	5030	5030	5030	5030	0
193	20240530	153900	50214160	5030	5030	5030	5030	0
194	20240530	153800	50214160	5030	5030	5030	5030	0
195	20240530	153700	50214160	5030	5030	5030	5030	0
196	20240530	153600	50214160	5030	5030	5030	5030	0
197	20240530	153500	50214160	5030	5030	5030	5030	0
198	20240530	153400	50214160	5030	5030	5030	5030	0
199	20240530	153300	50214160	5030	5030	5030	5030	0
200	20240530	153200	50214160	5030	5030	5030	5030	0
201	20240530	153100	50214160	5030	5030	5030	5030	0
202	20240530	153000	50214160	5030	5030	5030	5030	627
203	20240530	152900	47060350	5030	5030	5030	5030	0
204	20240530	152800	47060350	5030	5030	5030	5030	0
205	20240530	152700	47060350	5030	5030	5030	5030	0
206	20240530	152600	47060350	5030	5030	5030	5030	0
207	20240530	152500	47060350	5030	5030	5030	5030	0
208	20240530	152400	47060350	5030	5030	5030	5030	0
209	20240530	152300	47060350	5030	5030	5030	5030	0
210	20240530	152200	47060350	5030	5030	5030	5030	0
211	20240530	152100	47060350	5030	5030	5030	5030	0
212	20240530	152000	47060350	5030	5030	5030	5030	0
213	20240530	151900	47060350	5030	5030	5030	5030	0
214	20240530	151800	47060350	5030	5030	5030	5030	1
215	20240530	151700	47055320	5030	5030	5030	5030	2
216	20240530	151600	47045260	5030	5030	5030	5030	12
217	20240530	151500	46984900	5030	5030	5030	5030	3
218	20240530	151400	46969810	5030	5030	5030	5030	1
219	20240530	151300	46964780	5030	5030	5030	5030	19
220	20240530	151200	46869210	5030	5030	5030	5030	18
221	20240530	151100	46778670	5020	5020	5020	5020	0
222	20240530	151000	46778670	5020	5020	5020	5020	4
223	20240530	150900	46758590	5020	5020	5020	5020	500
224	20240530	150800	44248590	5020	5030	5030	5020	101
225	20240530	150700	43741560	5020	5020	5020	5020	0
226	20240530	150600	43741560	5020	5020	5020	5020	70
227	20240530	150500	43390160	5030	5030	5030	5030	602
228	20240530	150400	40362100	5040	5040	5040	5040	0
229	20240530	150300	40362100	5040	5040	5040	5040	94
230	20240530	150200	39888340	5050	5050	5050	5050	0
231	20240530	150100	39888340	5050	5050	5050	5050	34
232	20240530	150000	39716640	5050	5050	5050	5050	0
233	20240530	145900	39716640	5050	5050	5050	5050	0
234	20240530	145800	39716640	5050	5050	5050	5050	3
235	20240530	145700	39701490	5040	5040	5040	5040	26
236	20240530	145600	39570450	5040	5040	5040	5040	0
237	20240530	145500	39570450	5040	5040	5040	5040	0
238	20240530	145400	39570450	5040	5040	5040	5040	4
239	20240530	145300	39550290	5050	5050	5050	5050	0
240	20240530	145200	39550290	5050	5050	5050	5050	0
241	20240530	145100	39550290	5050	5050	5050	5050	0
242	20240530	145000	39550290	5050	5050	5050	5050	0
243	20240530	144900	39550290	5050	5050	5050	5050	0
244	20240530	144800	39550290	5050	5050	5050	5050	0
245	20240530	144700	39550290	5050	5050	5050	5050	0
246	20240530	144600	39550290	5050	5030	5050	5030	30
247	20240530	144500	39399370	5050	5050	5050	5050	0
248	20240530	144400	39399370	5050	5050	5050	5050	5
249	20240530	144300	39374120	5050	5050	5050	5050	0
250	20240530	144200	39374120	5050	5050	5050	5050	2
251	20240530	144100	39364020	5050	5050	5050	5050	1
252	20240530	144000	39358970	5040	5040	5040	5040	0
253	20240530	143900	39358970	5040	5040	5040	5040	0
254	20240530	143800	39358970	5040	5040	5040	5040	0
255	20240530	143700	39358970	5040	5040	5040	5040	0
256	20240530	143600	39358970	5040	5040	5040	5040	0
257	20240530	143500	39358970	5040	5040	5040	5040	0
258	20240530	143400	39358970	5040	5040	5040	5040	0
259	20240530	143300	39358970	5040	5040	5040	5040	0
260	20240530	143200	39358970	5040	5040	5040	5040	3
261	20240530	143100	39343850	5040	5040	5040	5040	471
262	20240530	143000	36970010	5040	5040	5040	5040	800
263	20240530	142900	32938010	5040	5040	5040	5040	0
264	20240530	142800	32938010	5040	5040	5040	5040	500
265	20240530	142700	30418010	5040	5040	5040	5040	30
266	20240530	142600	30266810	5040	5040	5040	5040	500
267	20240530	142500	27746810	5040	5040	5040	5040	0
268	20240530	142400	27746810	5040	5040	5040	5040	0
269	20240530	142300	27746810	5040	5040	5040	5040	0
270	20240530	142200	27746810	5040	5040	5040	5040	0
271	20240530	142100	27746810	5040	5040	5040	5040	0
272	20240530	142000	27746810	5040	5040	5040	5040	0
273	20240530	141900	27746810	5040	5040	5040	5040	0
274	20240530	141800	27746810	5040	5040	5040	5040	0
275	20240530	141700	27746810	5040	5040	5040	5040	0
276	20240530	141600	27746810	5040	5040	5040	5040	0
277	20240530	141500	27746810	5040	5040	5040	5040	0
278	20240530	141400	27746810	5040	5040	5040	5040	0
279	20240530	141300	27746810	5040	5040	5040	5040	0
280	20240530	141200	27746810	5040	5040	5040	5040	0
281	20240530	141100	27746810	5040	5040	5040	5040	0
282	20240530	141000	27746810	5040	5040	5040	5040	0
283	20240530	140900	27746810	5040	5040	5040	5040	867
284	20240530	140800	23377130	5040	5040	5040	5040	137
285	20240530	140700	22686650	5040	5040	5040	5040	0
286	20240530	140600	22686650	5040	5040	5040	5040	0
287	20240530	140500	22686650	5040	5040	5040	5040	0
288	20240530	140400	22686650	5040	5040	5040	5040	0
289	20240530	140300	22686650	5040	5040	5040	5040	0
290	20240530	140200	22686650	5040	5040	5040	5040	0
291	20240530	140100	22686650	5040	5040	5040	5040	0
292	20240530	140000	22686650	5040	5040	5040	5040	0
293	20240530	135900	22686650	5040	5040	5040	5040	0
294	20240530	135800	22686650	5040	5040	5040	5040	0
295	20240530	135700	22686650	5040	5040	5040	5040	0
296	20240530	135600	22686650	5040	5040	5040	5040	0
297	20240530	135500	22686650	5040	5040	5040	5040	0
298	20240530	135400	22686650	5040	5040	5040	5040	0
299	20240530	135300	22686650	5040	5040	5040	5040	0
300	20240530	135200	22686650	5040	5040	5040	5040	52
301	20240530	135100	22424570	5040	5040	5040	5040	0
302	20240530	135000	22424570	5040	5040	5040	5040	0
303	20240530	134900	22424570	5040	5040	5040	5040	0
304	20240530	134800	22424570	5040	5040	5040	5040	0
305	20240530	134700	22424570	5040	5040	5040	5040	0
306	20240530	134600	22424570	5040	5040	5040	5040	0
307	20240530	134500	22424570	5040	5040	5040	5040	0
308	20240530	134400	22424570	5040	5040	5040	5040	0
309	20240530	134300	22424570	5040	5040	5040	5040	0
310	20240530	134200	22424570	5040	5040	5040	5040	0
311	20240530	134100	22424570	5040	5040	5040	5040	0
312	20240530	134000	22424570	5040	5040	5040	5040	2
313	20240530	133900	22414490	5050	5050	5050	5050	0
314	20240530	133800	22414490	5050	5050	5050	5050	0
315	20240530	133700	22414490	5050	5050	5050	5050	0
316	20240530	133600	22414490	5050	5050	5050	5050	0
317	20240530	133500	22414490	5050	5050	5050	5050	0
318	20240530	133400	22414490	5050	5050	5050	5050	0
319	20240530	133300	22414490	5050	5050	5050	5050	0
320	20240530	133200	22414490	5050	5050	5050	5050	0
321	20240530	133100	22414490	5050	5050	5050	5050	0
322	20240530	133000	22414490	5050	5050	5050	5050	0
323	20240530	132900	22414490	5050	5050	5050	5050	0
324	20240530	132800	22414490	5050	5050	5050	5050	0
325	20240530	132700	22414490	5050	5050	5050	5050	0
326	20240530	132600	22414490	5050	5050	5050	5050	0
327	20240530	132500	22414490	5050	5050	5050	5050	0
328	20240530	132400	22414490	5050	5050	5050	5050	0
329	20240530	132300	22414490	5050	5050	5050	5050	0
330	20240530	132200	22414490	5050	5050	5050	5050	0
331	20240530	132100	22414490	5050	5050	5050	5050	0
332	20240530	132000	22414490	5050	5050	5050	5050	0
333	20240530	131900	22414490	5050	5050	5050	5050	0
334	20240530	131800	22414490	5050	5050	5050	5050	0
335	20240530	131700	22414490	5050	5050	5050	5050	0
336	20240530	131600	22414490	5050	5050	5050	5050	0
337	20240530	131500	22414490	5050	5050	5050	5050	72
338	20240530	131400	22050890	5060	5060	5060	5060	0
339	20240530	131300	22050890	5060	5060	5060	5060	0
340	20240530	131200	22050890	5060	5060	5060	5060	0
341	20240530	131100	22050890	5060	5060	5060	5060	0
342	20240530	131000	22050890	5060	5060	5060	5060	0
343	20240530	130900	22050890	5060	5060	5060	5060	1
344	20240530	130800	22045830	5050	5050	5050	5050	0
345	20240530	130700	22045830	5050	5050	5050	5050	0
346	20240530	130600	22045830	5050	5050	5050	5050	0
347	20240530	130500	22045830	5050	5050	5050	5050	0
348	20240530	130400	22045830	5050	5050	5050	5050	0
349	20240530	130300	22045830	5050	5050	5050	5050	0
350	20240530	130200	22045830	5050	5050	5050	5050	0
351	20240530	130100	22045830	5050	5050	5050	5050	0
352	20240530	130000	22045830	5050	5050	5050	5050	0
353	20240530	125900	22045830	5050	5050	5050	5050	0
354	20240530	125800	22045830	5050	5050	5050	5050	0
355	20240530	125700	22045830	5050	5050	5050	5050	0
356	20240530	125600	22045830	5050	5050	5050	5050	0
357	20240530	125500	22045830	5050	5050	5050	5050	143
358	20240530	125400	21323680	5060	5060	5060	5060	0
359	20240530	125300	21323680	5060	5060	5060	5060	0
360	20240530	125200	21323680	5060	5060	5060	5060	0
361	20240530	125100	21323680	5060	5060	5060	5060	0
362	20240530	125000	21323680	5060	5060	5060	5060	0
363	20240530	124900	21323680	5060	5060	5060	5060	0
364	20240530	124800	21323680	5060	5060	5060	5060	0
365	20240530	124700	21323680	5060	5060	5060	5060	0
366	20240530	124600	21323680	5060	5060	5060	5060	0
367	20240530	124500	21323680	5060	5060	5060	5060	0
368	20240530	124400	21323680	5060	5060	5060	5060	0
369	20240530	124300	21323680	5060	5060	5060	5060	0
370	20240530	124200	21323680	5060	5060	5060	5060	0
371	20240530	124100	21323680	5060	5060	5060	5060	0
372	20240530	124000	21323680	5060	5060	5060	5060	0
373	20240530	123900	21323680	5060	5060	5060	5060	0
374	20240530	123800	21323680	5060	5060	5060	5060	0
375	20240530	123700	21323680	5060	5060	5060	5060	0
376	20240530	123600	21323680	5060	5060	5060	5060	0
377	20240530	123500	21323680	5060	5060	5060	5060	0
378	20240530	123400	21323680	5060	5060	5060	5060	0
379	20240530	123300	21323680	5060	5060	5060	5060	0
380	20240530	123200	21323680	5060	5060	5060	5060	0
381	20240530	123100	21323680	5060	5060	5060	5060	1
382	20240530	123000	21318620	5030	5030	5030	5030	0
383	20240530	122900	21318620	5030	5030	5030	5030	0
384	20240530	122800	21318620	5030	5030	5030	5030	5
385	20240530	122700	21293470	5040	5040	5040	5040	3
386	20240530	122600	21278350	5060	5060	5060	5060	0
387	20240530	122500	21278350	5060	5060	5060	5060	0
388	20240530	122400	21278350	5060	5060	5060	5060	0
389	20240530	122300	21278350	5060	5060	5060	5060	0
390	20240530	122200	21278350	5060	5060	5060	5060	0
391	20240530	122100	21278350	5060	5060	5060	5060	0
392	20240530	122000	21278350	5060	5060	5060	5060	0
393	20240530	121900	21278350	5060	5060	5060	5060	0
394	20240530	121800	21278350	5060	5060	5060	5060	0
395	20240530	121700	21278350	5060	5060	5060	5060	1
396	20240530	121600	21273290	5030	5030	5030	5030	0
397	20240530	121500	21273290	5030	5030	5030	5030	39
398	20240530	121400	21077120	5040	5040	5040	5040	0
399	20240530	121300	21077120	5040	5040	5040	5040	13
400	20240530	121200	21011600	5060	5060	5060	5060	0
401	20240530	121100	21011600	5060	5060	5060	5060	0
402	20240530	121000	21011600	5060	5060	5060	5060	0
403	20240530	120900	21011600	5060	5060	5060	5060	0
404	20240530	120800	21011600	5060	5060	5060	5060	1
405	20240530	120700	21006540	5040	5040	5040	5040	0
406	20240530	120600	21006540	5040	5040	5040	5040	0
407	20240530	120500	21006540	5040	5040	5040	5040	0
408	20240530	120400	21006540	5040	5040	5040	5040	0
409	20240530	120300	21006540	5040	5040	5040	5040	0
410	20240530	120200	21006540	5040	5040	5040	5040	10
411	20240530	120100	20956140	5060	5060	5060	5060	0
412	20240530	120000	20956140	5060	5060	5060	5060	0
413	20240530	115900	20956140	5060	5060	5060	5060	0
414	20240530	115800	20956140	5060	5060	5060	5060	0
415	20240530	115700	20956140	5060	5060	5060	5060	4
416	20240530	115600	20935900	5040	5040	5040	5040	0
417	20240530	115500	20935900	5040	5040	5040	5040	1
418	20240530	115400	20930860	5070	5070	5070	5070	0
419	20240530	115300	20930860	5070	5070	5070	5070	0
420	20240530	115200	20930860	5070	5070	5070	5070	0
421	20240530	115100	20930860	5070	5070	5070	5070	0
422	20240530	115000	20930860	5070	5070	5070	5070	0
423	20240530	114900	20930860	5070	5070	5070	5070	0
424	20240530	114800	20930860	5070	5050	5070	5050	153
425	20240530	114700	20157410	5050	5050	5050	5050	0
426	20240530	114600	20157410	5050	5050	5050	5050	3
427	20240530	114500	20142260	5070	5070	5070	5070	0
428	20240530	114400	20142260	5070	5070	5070	5070	0
429	20240530	114300	20142260	5070	5070	5070	5070	0
430	20240530	114200	20142260	5070	5070	5070	5070	0
431	20240530	114100	20142260	5070	5070	5070	5070	0
432	20240530	114000	20142260	5070	5070	5070	5070	0
433	20240530	113900	20142260	5070	5070	5070	5070	0
434	20240530	113800	20142260	5070	5070	5070	5070	43
435	20240530	113700	19924250	5070	5070	5070	5070	0
436	20240530	113600	19924250	5070	5070	5070	5070	0
437	20240530	113500	19924250	5070	5070	5070	5070	0
438	20240530	113400	19924250	5070	5070	5070	5070	0
439	20240530	113300	19924250	5070	5070	5070	5070	0
440	20240530	113200	19924250	5070	5070	5070	5070	3
441	20240530	113100	19909040	5070	5070	5070	5070	0
442	20240530	113000	19909040	5070	5070	5070	5070	0
443	20240530	112900	19909040	5070	5070	5070	5070	0
444	20240530	112800	19909040	5070	5070	5070	5070	43
445	20240530	112700	19691030	5080	5080	5080	5080	0
446	20240530	112600	19691030	5080	5080	5080	5080	0
447	20240530	112500	19691030	5080	5080	5080	5080	0
448	20240530	112400	19691030	5080	5080	5080	5080	0
449	20240530	112300	19691030	5080	5080	5080	5080	0
450	20240530	112200	19691030	5080	5080	5080	5080	0
451	20240530	112100	19691030	5080	5080	5080	5080	0
452	20240530	112000	19691030	5080	5080	5080	5080	0
453	20240530	111900	19691030	5080	5080	5080	5080	0
454	20240530	111800	19691030	5080	5070	5080	5070	43
455	20240530	111700	19472620	5070	5070	5070	5070	0
456	20240530	111600	19472620	5070	5070	5070	5070	0
457	20240530	111500	19472620	5070	5070	5070	5070	0
458	20240530	111400	19472620	5070	5070	5070	5070	25
459	20240530	111300	19345870	5070	5070	5070	5070	0
460	20240530	111200	19345870	5070	5060	5070	5060	20
461	20240530	111100	19244650	5060	5060	5060	5060	0
462	20240530	111000	19244650	5060	5060	5060	5060	0
463	20240530	110900	19244650	5060	5060	5060	5060	3
464	20240530	110800	19229470	5090	5090	5090	5090	43
465	20240530	110700	19010600	5090	5090	5090	5090	0
466	20240530	110600	19010600	5090	5090	5090	5090	0
467	20240530	110500	19010600	5090	5090	5090	5090	0
468	20240530	110400	19010600	5090	5090	5090	5090	0
469	20240530	110300	19010600	5090	5090	5090	5090	0
470	20240530	110200	19010600	5090	5090	5090	5090	0
471	20240530	110100	19010600	5090	5090	5090	5090	0
472	20240530	110000	19010600	5090	5090	5090	5090	0
473	20240530	105900	19010600	5090	5090	5090	5090	0
474	20240530	105800	19010600	5090	5090	5090	5090	43
475	20240530	105700	18791730	5090	5090	5090	5090	0
476	20240530	105600	18791730	5090	5090	5090	5090	0
477	20240530	105500	18791730	5090	5090	5090	5090	0
478	20240530	105400	18791730	5090	5090	5090	5090	0
479	20240530	105300	18791730	5090	5090	5090	5090	0
480	20240530	105200	18791730	5090	5090	5090	5090	0
481	20240530	105100	18791730	5090	5090	5090	5090	0
482	20240530	105000	18791730	5090	5090	5090	5090	0
483	20240530	104900	18791730	5090	5090	5090	5090	0
484	20240530	104800	18791730	5090	5090	5090	5090	43
485	20240530	104700	18572860	5090	5090	5090	5090	0
486	20240530	104600	18572860	5090	5090	5090	5090	2
487	20240530	104500	18562680	5090	5090	5090	5090	0
488	20240530	104400	18562680	5090	5090	5090	5090	0
489	20240530	104300	18562680	5090	5090	5090	5090	0
490	20240530	104200	18562680	5090	5090	5090	5090	0
491	20240530	104100	18562680	5090	5090	5090	5090	0
492	20240530	104000	18562680	5090	5090	5090	5090	0
493	20240530	103900	18562680	5090	5090	5090	5090	0
494	20240530	103800	18562680	5090	5080	5090	5080	43
495	20240530	103700	18344010	5080	5080	5080	5080	0
496	20240530	103600	18344010	5080	5080	5080	5080	0
497	20240530	103500	18344010	5080	5080	5080	5080	0
498	20240530	103400	18344010	5080	5080	5080	5080	0
499	20240530	103300	18344010	5080	5080	5080	5080	10
500	20240530	103200	18293210	5060	5060	5060	5060	48
501	20240530	103100	18050330	5060	5060	5060	5060	10
502	20240530	103000	17999730	5030	5040	5040	5030	480
503	20240530	102900	15584280	5070	5070	5070	5070	0
504	20240530	102800	15584280	5070	5070	5070	5070	43
505	20240530	102700	15366270	5070	5070	5070	5070	0
506	20240530	102600	15366270	5070	5070	5070	5070	0
507	20240530	102500	15366270	5070	5070	5070	5070	0
508	20240530	102400	15366270	5070	5070	5070	5070	0
509	20240530	102300	15366270	5070	5070	5070	5070	0
510	20240530	102200	15366270	5070	5070	5070	5070	0
511	20240530	102100	15366270	5070	5070	5070	5070	0
512	20240530	102000	15366270	5070	5070	5070	5070	0
513	20240530	101900	15366270	5070	5070	5070	5070	0
514	20240530	101800	15366270	5070	5070	5070	5070	44
515	20240530	101700	15143190	5070	5070	5070	5070	100
516	20240530	101600	14636190	5070	5070	5070	5070	0
517	20240530	101500	14636190	5070	5070	5070	5070	0
518	20240530	101400	14636190	5070	5070	5070	5070	100
519	20240530	101300	14129190	5070	5070	5070	5070	0
520	20240530	101200	14129190	5070	5070	5070	5070	0
521	20240530	101100	14129190	5070	5070	5070	5070	0
522	20240530	101000	14129190	5070	5070	5070	5070	0
523	20240530	100900	14129190	5070	5070	5070	5070	0
524	20240530	100800	14129190	5070	5070	5070	5070	10
525	20240530	100700	14078490	5070	5070	5070	5070	0
526	20240530	100600	14078490	5070	5070	5070	5070	0
527	20240530	100500	14078490	5070	5070	5070	5070	2
528	20240530	100400	14068350	5070	5070	5070	5070	0
529	20240530	100300	14068350	5070	5070	5070	5070	0
530	20240530	100200	14068350	5070	5070	5070	5070	0
531	20240530	100100	14068350	5070	5070	5070	5070	0
532	20240530	100000	14068350	5070	5070	5070	5070	0
533	20240530	095900	14068350	5070	5070	5070	5070	10
534	20240530	095800	14017650	5050	5050	5050	5050	0
535	20240530	095700	14017650	5050	5080	5080	5050	346
536	20240530	095600	12270080	5080	5080	5080	5080	0
537	20240530	095500	12270080	5080	5080	5080	5080	0
538	20240530	095400	12270080	5080	5080	5080	5080	2
539	20240530	095300	12259920	5080	5060	5080	5060	399
540	20240530	095200	10240780	5060	5060	5060	5060	0
541	20240530	095100	10240780	5060	5060	5060	5060	0
542	20240530	095000	10240780	5060	5060	5060	5060	0
543	20240530	094900	10240780	5060	5060	5060	5060	0
544	20240530	094800	10240780	5060	5060	5060	5060	0
545	20240530	094700	10240780	5060	5030	5060	5030	31
546	20240530	094600	10084440	5040	5040	5040	5040	2
547	20240530	094500	10074360	5050	5050	5050	5050	5
548	20240530	094400	10049110	5040	5040	5040	5040	101
549	20240530	094300	9540070	5060	5040	5060	5040	189
550	20240530	094200	8587110	5070	5070	5070	5070	1
551	20240530	094100	8582040	5050	5050	5050	5050	0
552	20240530	094000	8582040	5050	5050	5050	5050	0
553	20240530	093900	8582040	5050	5050	5050	5050	7
554	20240530	093800	8546690	5080	5080	5080	5080	1
555	20240530	093700	8541610	5090	5090	5090	5090	0
556	20240530	093600	8541610	5090	5090	5090	5090	0
557	20240530	093500	8541610	5090	5090	5090	5090	0
558	20240530	093400	8541610	5090	5090	5090	5090	0
559	20240530	093300	8541610	5090	5090	5090	5090	0
560	20240530	093200	8541610	5090	5090	5090	5090	2
561	20240530	093100	8531430	5060	5060	5060	5060	201
562	20240530	093000	7514370	5060	5060	5060	5060	28
563	20240530	092900	7372690	5110	5110	5110	5110	0
564	20240530	092800	7372690	5110	5110	5110	5110	0
565	20240530	092700	7372690	5110	5110	5110	5110	0
566	20240530	092600	7372690	5110	5110	5110	5110	0
567	20240530	092500	7372690	5110	5110	5110	5110	0
568	20240530	092400	7372690	5110	5110	5110	5110	0
569	20240530	092300	7372690	5110	5110	5110	5110	0
570	20240530	092200	7372690	5110	5100	5110	5100	21
571	20240530	092100	7265580	5110	5100	5110	5100	51
572	20240530	092000	7005470	5100	5100	5100	5100	0
573	20240530	091900	7005470	5100	5100	5100	5100	0
574	20240530	091800	7005470	5100	5100	5100	5100	0
575	20240530	091700	7005470	5100	5100	5100	5100	100
576	20240530	091600	6495470	5100	5100	5100	5100	0
577	20240530	091500	6495470	5100	5060	5100	5060	1025
578	20240530	091400	1269160	5060	5060	5060	5060	0
579	20240530	091300	1269160	5060	5060	5060	5060	0
580	20240530	091200	1269160	5060	5060	5060	5060	0
581	20240530	091100	1269160	5060	5060	5060	5060	0
582	20240530	091000	1269160	5060	5060	5060	5060	0
583	20240530	090900	1269160	5060	5060	5060	5060	0
584	20240530	090800	1269160	5060	5060	5060	5060	0
585	20240530	090700	1269160	5060	5060	5060	5060	0
586	20240530	090600	1269160	5060	5060	5060	5060	35
587	20240530	090500	1092060	5070	5070	5070	5070	0
588	20240530	090400	1092060	5070	5070	5070	5070	1
589	20240530	090300	1086990	5070	5070	5070	5070	0
590	20240530	090200	1086990	5070	5070	5070	5070	1
591	20240530	090100	1081920	5070	5070	5070	5070	0
592	20240530	090000	1081920	5070	5090	5090	5050	214