KissMeData/238200/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	204300	76741390	5030	5030	5030	5030	376
3	20240521	204200	76741390	5030	5030	5030	5030	0
4	20240521	204100	76741390	5030	5030	5030	5030	0
5	20240521	204000	76741390	5030	5030	5030	5030	0
6	20240521	203900	76741390	5030	5030	5030	5030	0
7	20240521	203800	76741390	5030	5030	5030	5030	0
8	20240521	203700	76741390	5030	5030	5030	5030	0
9	20240521	203600	76741390	5030	5030	5030	5030	0
10	20240521	203500	76741390	5030	5030	5030	5030	0
11	20240521	203400	76741390	5030	5030	5030	5030	0
12	20240521	203300	76741390	5030	5030	5030	5030	0
13	20240521	203200	76741390	5030	5030	5030	5030	0
14	20240521	203100	76741390	5030	5030	5030	5030	0
15	20240521	203000	76741390	5030	5030	5030	5030	0
16	20240521	202900	76741390	5030	5030	5030	5030	0
17	20240521	202800	76741390	5030	5030	5030	5030	0
18	20240521	202700	76741390	5030	5030	5030	5030	0
19	20240521	202600	76741390	5030	5030	5030	5030	0
20	20240521	202500	76741390	5030	5030	5030	5030	0
21	20240521	202400	76741390	5030	5030	5030	5030	0
22	20240521	202300	76741390	5030	5030	5030	5030	0
23	20240521	202200	76741390	5030	5030	5030	5030	0
24	20240521	202100	76741390	5030	5030	5030	5030	0
25	20240521	202000	76741390	5030	5030	5030	5030	0
26	20240521	201900	76741390	5030	5030	5030	5030	0
27	20240521	201800	76741390	5030	5030	5030	5030	0
28	20240521	201700	76741390	5030	5030	5030	5030	0
29	20240521	201600	76741390	5030	5030	5030	5030	0
30	20240521	201500	76741390	5030	5030	5030	5030	0
31	20240521	201400	76741390	5030	5030	5030	5030	0
32	20240521	201300	76741390	5030	5030	5030	5030	376
33	20240521	201200	76741390	5030	5030	5030	5030	0
34	20240521	201100	76741390	5030	5030	5030	5030	0
35	20240521	201000	76741390	5030	5030	5030	5030	0
36	20240521	200900	76741390	5030	5030	5030	5030	0
37	20240521	200800	76741390	5030	5030	5030	5030	0
38	20240521	200700	76741390	5030	5030	5030	5030	0
39	20240521	200600	76741390	5030	5030	5030	5030	0
40	20240521	200500	76741390	5030	5030	5030	5030	0
41	20240521	200400	76741390	5030	5030	5030	5030	0
42	20240521	200300	76741390	5030	5030	5030	5030	0
43	20240521	200200	76741390	5030	5030	5030	5030	0
44	20240521	200100	76741390	5030	5030	5030	5030	0
45	20240521	200000	76741390	5030	5030	5030	5030	0
46	20240521	195900	76741390	5030	5030	5030	5030	0
47	20240521	195800	76741390	5030	5030	5030	5030	0
48	20240521	195700	76741390	5030	5030	5030	5030	0
49	20240521	195600	76741390	5030	5030	5030	5030	0
50	20240521	195500	76741390	5030	5030	5030	5030	0
51	20240521	195400	76741390	5030	5030	5030	5030	0
52	20240521	195300	76741390	5030	5030	5030	5030	0
53	20240521	195200	76741390	5030	5030	5030	5030	0
54	20240521	195100	76741390	5030	5030	5030	5030	0
55	20240521	195000	76741390	5030	5030	5030	5030	0
56	20240521	194900	76741390	5030	5030	5030	5030	0
57	20240521	194800	76741390	5030	5030	5030	5030	0
58	20240521	194700	76741390	5030	5030	5030	5030	0
59	20240521	194600	76741390	5030	5030	5030	5030	0
60	20240521	194500	76741390	5030	5030	5030	5030	0
61	20240521	194400	76741390	5030	5030	5030	5030	0
62	20240521	194300	76741390	5030	5030	5030	5030	376
63	20240521	194200	76741390	5030	5030	5030	5030	0
64	20240521	194100	76741390	5030	5030	5030	5030	0
65	20240521	194000	76741390	5030	5030	5030	5030	0
66	20240521	193900	76741390	5030	5030	5030	5030	0
67	20240521	193800	76741390	5030	5030	5030	5030	0
68	20240521	193700	76741390	5030	5030	5030	5030	0
69	20240521	193600	76741390	5030	5030	5030	5030	0
70	20240521	193500	76741390	5030	5030	5030	5030	0
71	20240521	193400	76741390	5030	5030	5030	5030	0
72	20240521	193300	76741390	5030	5030	5030	5030	0
73	20240521	193200	76741390	5030	5030	5030	5030	0
74	20240521	193100	76741390	5030	5030	5030	5030	0
75	20240521	193000	76741390	5030	5030	5030	5030	0
76	20240521	192900	76741390	5030	5030	5030	5030	0
77	20240521	192800	76741390	5030	5030	5030	5030	0
78	20240521	192700	76741390	5030	5030	5030	5030	0
79	20240521	192600	76741390	5030	5030	5030	5030	0
80	20240521	192500	76741390	5030	5030	5030	5030	0
81	20240521	192400	76741390	5030	5030	5030	5030	0
82	20240521	192300	76741390	5030	5030	5030	5030	0
83	20240521	192200	76741390	5030	5030	5030	5030	0
84	20240521	192100	76741390	5030	5030	5030	5030	0
85	20240521	192000	76741390	5030	5030	5030	5030	0
86	20240521	191900	76741390	5030	5030	5030	5030	0
87	20240521	191800	76741390	5030	5030	5030	5030	0
88	20240521	191700	76741390	5030	5030	5030	5030	0
89	20240521	191600	76741390	5030	5030	5030	5030	0
90	20240521	191500	76741390	5030	5030	5030	5030	0
91	20240521	191400	76741390	5030	5030	5030	5030	0
92	20240521	191300	76741390	5030	5030	5030	5030	376
93	20240521	191200	76741390	5030	5030	5030	5030	0
94	20240521	191100	76741390	5030	5030	5030	5030	0
95	20240521	191000	76741390	5030	5030	5030	5030	0
96	20240521	190900	76741390	5030	5030	5030	5030	0
97	20240521	190800	76741390	5030	5030	5030	5030	0
98	20240521	190700	76741390	5030	5030	5030	5030	0
99	20240521	190600	76741390	5030	5030	5030	5030	0
100	20240521	190500	76741390	5030	5030	5030	5030	0
101	20240521	190400	76741390	5030	5030	5030	5030	0
102	20240521	190300	76741390	5030	5030	5030	5030	0
103	20240521	190200	76741390	5030	5030	5030	5030	0
104	20240521	190100	76741390	5030	5030	5030	5030	0
105	20240521	190000	76741390	5030	5030	5030	5030	0
106	20240521	185900	76741390	5030	5030	5030	5030	0
107	20240521	185800	76741390	5030	5030	5030	5030	0
108	20240521	185700	76741390	5030	5030	5030	5030	0
109	20240521	185600	76741390	5030	5030	5030	5030	0
110	20240521	185500	76741390	5030	5030	5030	5030	0
111	20240521	185400	76741390	5030	5030	5030	5030	0
112	20240521	185300	76741390	5030	5030	5030	5030	0
113	20240521	185200	76741390	5030	5030	5030	5030	0
114	20240521	185100	76741390	5030	5030	5030	5030	0
115	20240521	185000	76741390	5030	5030	5030	5030	0
116	20240521	184900	76741390	5030	5030	5030	5030	0
117	20240521	184800	76741390	5030	5030	5030	5030	0
118	20240521	184700	76741390	5030	5030	5030	5030	0
119	20240521	184600	76741390	5030	5030	5030	5030	0
120	20240521	184500	76741390	5030	5030	5030	5030	0
121	20240521	184400	76741390	5030	5030	5030	5030	0
122	20240521	184300	76741390	5030	5030	5030	5030	376
123	20240521	184200	76741390	5030	5030	5030	5030	0
124	20240521	184100	76741390	5030	5030	5030	5030	0
125	20240521	184000	76741390	5030	5030	5030	5030	0
126	20240521	183900	76741390	5030	5030	5030	5030	0
127	20240521	183800	76741390	5030	5030	5030	5030	0
128	20240521	183700	76741390	5030	5030	5030	5030	0
129	20240521	183600	76741390	5030	5030	5030	5030	0
130	20240521	183500	76741390	5030	5030	5030	5030	0
131	20240521	183400	76741390	5030	5030	5030	5030	0
132	20240521	183300	76741390	5030	5030	5030	5030	0
133	20240521	183200	76741390	5030	5030	5030	5030	0
134	20240521	183100	76741390	5030	5030	5030	5030	0
135	20240521	183000	76741390	5030	5030	5030	5030	0
136	20240521	182900	76741390	5030	5030	5030	5030	0
137	20240521	182800	76741390	5030	5030	5030	5030	0
138	20240521	182700	76741390	5030	5030	5030	5030	0
139	20240521	182600	76741390	5030	5030	5030	5030	0
140	20240521	182500	76741390	5030	5030	5030	5030	0
141	20240521	182400	76741390	5030	5030	5030	5030	0
142	20240521	182300	76741390	5030	5030	5030	5030	0
143	20240521	182200	76741390	5030	5030	5030	5030	0
144	20240521	182100	76741390	5030	5030	5030	5030	0
145	20240521	182000	76741390	5030	5030	5030	5030	0
146	20240521	181900	76741390	5030	5030	5030	5030	0
147	20240521	181800	76741390	5030	5030	5030	5030	0
148	20240521	181700	76741390	5030	5030	5030	5030	0
149	20240521	181600	76741390	5030	5030	5030	5030	0
150	20240521	181500	76741390	5030	5030	5030	5030	0
151	20240521	181400	76741390	5030	5030	5030	5030	0
152	20240521	181300	76741390	5030	5030	5030	5030	376
153	20240521	181200	76741390	5030	5030	5030	5030	0
154	20240521	181100	76741390	5030	5030	5030	5030	0
155	20240521	181000	76741390	5030	5030	5030	5030	0
156	20240521	180900	76741390	5030	5030	5030	5030	0
157	20240521	180800	76741390	5030	5030	5030	5030	0
158	20240521	180700	76741390	5030	5030	5030	5030	0
159	20240521	180600	76741390	5030	5030	5030	5030	0
160	20240521	180500	76741390	5030	5030	5030	5030	0
161	20240521	180400	76741390	5030	5030	5030	5030	0
162	20240521	180300	76741390	5030	5030	5030	5030	0
163	20240521	180200	76741390	5030	5030	5030	5030	0
164	20240521	180100	76741390	5030	5030	5030	5030	0
165	20240521	180000	76741390	5030	5030	5030	5030	0
166	20240521	175900	76741390	5030	5030	5030	5030	0
167	20240521	175800	76741390	5030	5030	5030	5030	0
168	20240521	175700	76741390	5030	5030	5030	5030	0
169	20240521	175600	76741390	5030	5030	5030	5030	0
170	20240521	175500	76741390	5030	5030	5030	5030	0
171	20240521	175400	76741390	5030	5030	5030	5030	0
172	20240521	175300	76741390	5030	5030	5030	5030	0
173	20240521	175200	76741390	5030	5030	5030	5030	0
174	20240521	175100	76741390	5030	5030	5030	5030	0
175	20240521	175000	76741390	5030	5030	5030	5030	0
176	20240521	174900	76741390	5030	5030	5030	5030	0
177	20240521	174800	76741390	5030	5030	5030	5030	0
178	20240521	174700	76741390	5030	5030	5030	5030	0
179	20240521	174600	76741390	5030	5030	5030	5030	0
180	20240521	174500	76741390	5030	5030	5030	5030	0
181	20240521	174400	76741390	5030	5030	5030	5030	0
182	20240521	174300	76741390	5030	5030	5030	5030	376
183	20240521	174200	76741390	5030	5030	5030	5030	0
184	20240521	174100	76741390	5030	5030	5030	5030	0
185	20240521	174000	76741390	5030	5030	5030	5030	0
186	20240521	173900	76741390	5030	5030	5030	5030	0
187	20240521	173800	76741390	5030	5030	5030	5030	0
188	20240521	173700	76741390	5030	5030	5030	5030	0
189	20240521	173600	76741390	5030	5030	5030	5030	0
190	20240521	173500	76741390	5030	5030	5030	5030	0
191	20240521	173400	76741390	5030	5030	5030	5030	0
192	20240521	173300	76741390	5030	5030	5030	5030	0
193	20240521	173200	76741390	5030	5030	5030	5030	0
194	20240521	173100	76741390	5030	5030	5030	5030	0
195	20240521	173000	76741390	5030	5030	5030	5030	0
196	20240521	172900	76741390	5030	5030	5030	5030	0
197	20240521	172800	76741390	5030	5030	5030	5030	0
198	20240521	172700	76741390	5030	5030	5030	5030	0
199	20240521	172600	76741390	5030	5030	5030	5030	0
200	20240521	172500	76741390	5030	5030	5030	5030	0
201	20240521	172400	76741390	5030	5030	5030	5030	0
202	20240521	172300	76741390	5030	5030	5030	5030	0
203	20240521	172200	76741390	5030	5030	5030	5030	0
204	20240521	172100	76741390	5030	5030	5030	5030	0
205	20240521	172000	76741390	5030	5030	5030	5030	0
206	20240521	171900	76741390	5030	5030	5030	5030	0
207	20240521	171800	76741390	5030	5030	5030	5030	0
208	20240521	171700	76741390	5030	5030	5030	5030	0
209	20240521	171600	76741390	5030	5030	5030	5030	0
210	20240521	171500	76741390	5030	5030	5030	5030	0
211	20240521	171400	76741390	5030	5030	5030	5030	0
212	20240521	171300	76741390	5030	5030	5030	5030	376
213	20240521	171200	76741390	5030	5030	5030	5030	0
214	20240521	171100	76741390	5030	5030	5030	5030	0
215	20240521	171000	76741390	5030	5030	5030	5030	0
216	20240521	170900	76741390	5030	5030	5030	5030	0
217	20240521	170800	76741390	5030	5030	5030	5030	0
218	20240521	170700	76741390	5030	5030	5030	5030	0
219	20240521	170600	76741390	5030	5030	5030	5030	0
220	20240521	170500	76741390	5030	5030	5030	5030	0
221	20240521	170400	76741390	5030	5030	5030	5030	0
222	20240521	170300	76741390	5030	5030	5030	5030	0
223	20240521	170200	76741390	5030	5030	5030	5030	0
224	20240521	170100	76741390	5030	5030	5030	5030	0
225	20240521	170000	76741390	5030	5030	5030	5030	0
226	20240521	165900	76741390	5030	5030	5030	5030	0
227	20240521	165800	76741390	5030	5030	5030	5030	0
228	20240521	165700	76741390	5030	5030	5030	5030	0
229	20240521	165600	76741390	5030	5030	5030	5030	0
230	20240521	165500	76741390	5030	5030	5030	5030	0
231	20240521	165400	76741390	5030	5030	5030	5030	0
232	20240521	165300	76741390	5030	5030	5030	5030	0
233	20240521	165200	76741390	5030	5030	5030	5030	0
234	20240521	165100	76741390	5030	5030	5030	5030	0
235	20240521	165000	76741390	5030	5030	5030	5030	0
236	20240521	164900	76741390	5030	5030	5030	5030	0
237	20240521	164800	76741390	5030	5030	5030	5030	0
238	20240521	164700	76741390	5030	5030	5030	5030	0
239	20240521	164600	76741390	5030	5030	5030	5030	0
240	20240521	164500	76741390	5030	5030	5030	5030	0
241	20240521	164400	76741390	5030	5030	5030	5030	0
242	20240521	164300	76741390	5030	5030	5030	5030	376
243	20240521	164200	76741390	5030	5030	5030	5030	0
244	20240521	164100	76741390	5030	5030	5030	5030	0
245	20240521	164000	76741390	5030	5030	5030	5030	0
246	20240521	163900	76741390	5030	5030	5030	5030	0
247	20240521	163800	76741390	5030	5030	5030	5030	0
248	20240521	163700	76741390	5030	5030	5030	5030	0
249	20240521	163600	76741390	5030	5030	5030	5030	0
250	20240521	163500	76741390	5030	5030	5030	5030	0
251	20240521	163400	76741390	5030	5030	5030	5030	0
252	20240521	163300	76741390	5030	5030	5030	5030	0
253	20240521	163200	76741390	5030	5030	5030	5030	0
254	20240521	163100	76741390	5030	5030	5030	5030	0
255	20240521	163000	76741390	5030	5030	5030	5030	0
256	20240521	162900	76741390	5030	5030	5030	5030	0
257	20240521	162800	76741390	5030	5030	5030	5030	0
258	20240521	162700	76741390	5030	5030	5030	5030	0
259	20240521	162600	76741390	5030	5030	5030	5030	0
260	20240521	162500	76741390	5030	5030	5030	5030	0
261	20240521	162400	76741390	5030	5030	5030	5030	0
262	20240521	162300	76741390	5030	5030	5030	5030	0
263	20240521	162200	76741390	5030	5030	5030	5030	0
264	20240521	162100	76741390	5030	5030	5030	5030	0
265	20240521	162000	76741390	5030	5030	5030	5030	0
266	20240521	161900	76741390	5030	5030	5030	5030	0
267	20240521	161800	76741390	5030	5030	5030	5030	0
268	20240521	161700	76741390	5030	5030	5030	5030	0
269	20240521	161600	76741390	5030	5030	5030	5030	0
270	20240521	161500	76741390	5030	5030	5030	5030	0
271	20240521	161400	76741390	5030	5030	5030	5030	0
272	20240521	161300	76741390	5030	5030	5030	5030	376
273	20240521	161200	76741390	5030	5030	5030	5030	0
274	20240521	161100	76741390	5030	5030	5030	5030	0
275	20240521	161000	76741390	5030	5030	5030	5030	0
276	20240521	160900	76741390	5030	5030	5030	5030	0
277	20240521	160800	76741390	5030	5030	5030	5030	0
278	20240521	160700	76741390	5030	5030	5030	5030	0
279	20240521	160600	76741390	5030	5030	5030	5030	0
280	20240521	160500	76741390	5030	5030	5030	5030	0
281	20240521	160400	76741390	5030	5030	5030	5030	0
282	20240521	160300	76741390	5030	5030	5030	5030	0
283	20240521	160200	76741390	5030	5030	5030	5030	0
284	20240521	160100	76741390	5030	5030	5030	5030	0
285	20240521	160000	76741390	5030	5030	5030	5030	0
286	20240521	155900	76741390	5030	5030	5030	5030	0
287	20240521	155800	76741390	5030	5030	5030	5030	0
288	20240521	155700	76741390	5030	5030	5030	5030	0
289	20240521	155600	76741390	5030	5030	5030	5030	0
290	20240521	155500	76741390	5030	5030	5030	5030	0
291	20240521	155400	76741390	5030	5030	5030	5030	0
292	20240521	155300	76741390	5030	5030	5030	5030	0
293	20240521	155200	76741390	5030	5030	5030	5030	0
294	20240521	155100	76741390	5030	5030	5030	5030	0
295	20240521	155000	76741390	5030	5030	5030	5030	0
296	20240521	154900	76741390	5030	5030	5030	5030	0
297	20240521	154800	76741390	5030	5030	5030	5030	0
298	20240521	154700	76741390	5030	5030	5030	5030	0
299	20240521	154600	76741390	5030	5030	5030	5030	0
300	20240521	154500	76741390	5030	5030	5030	5030	0
301	20240521	154400	76741390	5030	5030	5030	5030	0
302	20240521	154300	76741390	5030	5030	5030	5030	376
303	20240521	154200	76741390	5030	5030	5030	5030	0
304	20240521	154100	76741390	5030	5030	5030	5030	0
305	20240521	154000	76741390	5030	5030	5030	5030	0
306	20240521	153900	76741390	5030	5030	5030	5030	0
307	20240521	153800	76741390	5030	5030	5030	5030	0
308	20240521	153700	76741390	5030	5030	5030	5030	0
309	20240521	153600	76741390	5030	5030	5030	5030	0
310	20240521	153500	76741390	5030	5030	5030	5030	0
311	20240521	153400	76741390	5030	5030	5030	5030	0
312	20240521	153300	76741390	5030	5030	5030	5030	0
313	20240521	153200	76741390	5030	5030	5030	5030	0
314	20240521	153100	76741390	5030	5030	5030	5030	0
315	20240521	153000	76741390	5030	5030	5030	5030	376
316	20240521	152900	74850110	5060	5060	5060	5060	0
317	20240521	152800	74850110	5060	5060	5060	5060	0
318	20240521	152700	74850110	5060	5060	5060	5060	0
319	20240521	152600	74850110	5060	5060	5060	5060	0
320	20240521	152500	74850110	5060	5060	5060	5060	0
321	20240521	152400	74850110	5060	5060	5060	5060	0
322	20240521	152300	74850110	5060	5060	5060	5060	0
323	20240521	152200	74850110	5060	5060	5060	5060	0
324	20240521	152100	74850110	5060	5060	5060	5060	0
325	20240521	152000	74850110	5060	5060	5060	5060	0
326	20240521	151900	74850110	5060	5050	5060	5040	79
327	20240521	151800	74451410	5060	5060	5060	5060	1
328	20240521	151700	74446350	5050	5050	5050	5050	50
329	20240521	151600	74193850	5060	5060	5060	5060	0
330	20240521	151500	74193850	5060	5060	5060	5060	0
331	20240521	151400	74193850	5060	5060	5060	5060	0
332	20240521	151300	74193850	5060	5050	5060	5050	10
333	20240521	151200	74143340	5060	5060	5060	5060	1
334	20240521	151100	74138280	5040	5040	5040	5040	4
335	20240521	151000	74118120	5060	5060	5060	5060	0
336	20240521	150900	74118120	5060	5060	5060	5060	0
337	20240521	150800	74118120	5060	5060	5060	5060	0
338	20240521	150700	74118120	5060	5060	5060	5060	0
339	20240521	150600	74118120	5060	5060	5060	5060	0
340	20240521	150500	74118120	5060	5060	5060	5060	1
341	20240521	150400	74113060	5050	5040	5050	5020	366
342	20240521	150300	72272810	5060	5060	5060	5060	296
343	20240521	150200	70775050	5060	5060	5060	5060	0
344	20240521	150100	70775050	5060	5060	5060	5060	0
345	20240521	150000	70775050	5060	5060	5060	5060	0
346	20240521	145900	70775050	5060	5060	5060	5060	1
347	20240521	145800	70769990	5020	5020	5020	5020	59
348	20240521	145700	70473810	5060	5040	5060	5020	483
349	20240521	145600	68047710	5060	5060	5060	5060	30
350	20240521	145500	67895910	5060	5060	5060	5060	0
351	20240521	145400	67895910	5060	5060	5060	5060	0
352	20240521	145300	67895910	5060	5060	5060	5060	0
353	20240521	145200	67895910	5060	5060	5060	5060	0
354	20240521	145100	67895910	5060	5060	5060	5060	0
355	20240521	145000	67895910	5060	5060	5060	5060	0
356	20240521	144900	67895910	5060	5060	5060	5060	0
357	20240521	144800	67895910	5060	5060	5060	5060	0
358	20240521	144700	67895910	5060	5060	5060	5060	0
359	20240521	144600	67895910	5060	5060	5060	5060	0
360	20240521	144500	67895910	5060	5060	5060	5060	0
361	20240521	144400	67895910	5060	5060	5060	5060	0
362	20240521	144300	67895910	5060	5060	5060	5060	0
363	20240521	144200	67895910	5060	5060	5060	5060	0
364	20240521	144100	67895910	5060	5060	5060	5060	0
365	20240521	144000	67895910	5060	5060	5060	5060	0
366	20240521	143900	67895910	5060	5060	5060	5060	0
367	20240521	143800	67895910	5060	5060	5060	5060	0
368	20240521	143700	67895910	5060	5060	5060	5060	0
369	20240521	143600	67895910	5060	5060	5060	5060	0
370	20240521	143500	67895910	5060	5060	5060	5060	0
371	20240521	143400	67895910	5060	5060	5060	5060	0
372	20240521	143300	67895910	5060	5060	5060	5060	0
373	20240521	143200	67895910	5060	5060	5060	5060	0
374	20240521	143100	67895910	5060	5060	5060	5060	0
375	20240521	143000	67895910	5060	5060	5060	5060	0
376	20240521	142900	67895910	5060	5040	5060	5030	317
377	20240521	142800	66301280	5050	5050	5050	5050	0
378	20240521	142700	66301280	5050	5050	5050	5050	0
379	20240521	142600	66301280	5050	5050	5050	5050	0
380	20240521	142500	66301280	5050	5050	5050	5050	0
381	20240521	142400	66301280	5050	5050	5050	5050	0
382	20240521	142300	66301280	5050	5050	5050	5050	1000
383	20240521	142200	61251280	5060	5060	5060	5060	0
384	20240521	142100	61251280	5060	5060	5060	5060	0
385	20240521	142000	61251280	5060	5060	5060	5060	0
386	20240521	141900	61251280	5060	5060	5060	5060	0
387	20240521	141800	61251280	5060	5060	5060	5060	0
388	20240521	141700	61251280	5060	5060	5060	5060	0
389	20240521	141600	61251280	5060	5060	5060	5060	0
390	20240521	141500	61251280	5060	5060	5060	5060	0
391	20240521	141400	61251280	5060	5060	5060	5060	0
392	20240521	141300	61251280	5060	5060	5060	5060	0
393	20240521	141200	61251280	5060	5060	5060	5060	0
394	20240521	141100	61251280	5060	5060	5060	5060	0
395	20240521	141000	61251280	5060	5060	5060	5060	0
396	20240521	140900	61251280	5060	5060	5060	5060	0
397	20240521	140800	61251280	5060	5060	5060	5060	266
398	20240521	140700	59905320	5060	5060	5060	5060	0
399	20240521	140600	59905320	5060	5040	5060	5030	17
400	20240521	140500	59819660	5050	5050	5050	5050	0
401	20240521	140400	59819660	5050	5050	5050	5050	0
402	20240521	140300	59819660	5050	5050	5050	5050	0
403	20240521	140200	59819660	5050	5050	5050	5050	0
404	20240521	140100	59819660	5050	5050	5050	5050	0
405	20240521	140000	59819660	5050	5050	5050	5050	0
406	20240521	135900	59819660	5050	5050	5050	5050	0
407	20240521	135800	59819660	5050	5050	5050	5050	0
408	20240521	135700	59819660	5050	5050	5050	5050	0
409	20240521	135600	59819660	5050	5050	5050	5050	0
410	20240521	135500	59819660	5050	5050	5050	5050	0
411	20240521	135400	59819660	5050	5050	5050	5050	0
412	20240521	135300	59819660	5050	5050	5050	5050	0
413	20240521	135200	59819660	5050	5050	5050	5050	0
414	20240521	135100	59819660	5050	5050	5050	5050	0
415	20240521	135000	59819660	5050	5050	5050	5050	59
416	20240521	134900	59521710	5050	5050	5050	5050	0
417	20240521	134800	59521710	5050	5050	5060	5050	619
418	20240521	134700	56395750	5060	5060	5060	5060	1
419	20240521	134600	56390690	5050	5050	5050	5050	0
420	20240521	134500	56390690	5050	5050	5050	5050	0
421	20240521	134400	56390690	5050	5050	5050	5050	0
422	20240521	134300	56390690	5050	5050	5050	5050	0
423	20240521	134200	56390690	5050	5050	5050	5050	0
424	20240521	134100	56390690	5050	5050	5050	5050	0
425	20240521	134000	56390690	5050	5050	5050	5050	0
426	20240521	133900	56390690	5050	5050	5050	5050	0
427	20240521	133800	56390690	5050	5040	5050	5040	2
428	20240521	133700	56380600	5060	5060	5060	5060	0
429	20240521	133600	56380600	5060	5060	5060	5060	0
430	20240521	133500	56380600	5060	5060	5060	5060	0
431	20240521	133400	56380600	5060	5060	5060	5060	0
432	20240521	133300	56380600	5060	5060	5060	5060	0
433	20240521	133200	56380600	5060	5060	5060	5060	0
434	20240521	133100	56380600	5060	5060	5060	5060	0
435	20240521	133000	56380600	5060	5060	5060	5060	0
436	20240521	132900	56380600	5060	5060	5060	5060	0
437	20240521	132800	56380600	5060	5060	5060	5060	0
438	20240521	132700	56380600	5060	5060	5060	5060	0
439	20240521	132600	56380600	5060	5060	5060	5060	0
440	20240521	132500	56380600	5060	5060	5060	5060	0
441	20240521	132400	56380600	5060	5060	5060	5060	0
442	20240521	132300	56380600	5060	5060	5060	5060	0
443	20240521	132200	56380600	5060	5060	5060	5060	0
444	20240521	132100	56380600	5060	5050	5060	5050	196
445	20240521	132000	55390790	5050	5050	5050	5050	1
446	20240521	131900	55385740	5050	5050	5050	5050	0
447	20240521	131800	55385740	5050	5050	5050	5050	1
448	20240521	131700	55380690	5040	5040	5040	5040	1
449	20240521	131600	55375650	5050	5050	5050	5050	0
450	20240521	131500	55375650	5050	5050	5050	5050	1
451	20240521	131400	55370600	5030	5030	5030	5030	1
452	20240521	131300	55365570	5050	5050	5050	5050	0
453	20240521	131200	55365570	5050	5050	5050	5050	0
454	20240521	131100	55365570	5050	5050	5050	5050	1
455	20240521	131000	55360520	5030	5030	5030	5030	72
456	20240521	130900	54998360	5040	5040	5040	5040	0
457	20240521	130800	54998360	5040	5040	5040	5040	0
458	20240521	130700	54998360	5040	5040	5040	5040	0
459	20240521	130600	54998360	5040	5040	5040	5040	0
460	20240521	130500	54998360	5040	5040	5040	5040	400
461	20240521	130400	52982360	5050	5050	5050	5050	0
462	20240521	130300	52982360	5050	5050	5050	5050	0
463	20240521	130200	52982360	5050	5050	5050	5050	0
464	20240521	130100	52982360	5050	5050	5050	5050	0
465	20240521	130000	52982360	5050	5050	5050	5050	0
466	20240521	125900	52982360	5050	5050	5050	5050	0
467	20240521	125800	52982360	5050	5050	5050	5050	0
468	20240521	125700	52982360	5050	5050	5050	5050	0
469	20240521	125600	52982360	5050	5050	5050	5050	4
470	20240521	125500	52962160	5050	5050	5050	5050	0
471	20240521	125400	52962160	5050	5050	5050	5050	0
472	20240521	125300	52962160	5050	5050	5050	5050	0
473	20240521	125200	52962160	5050	5050	5050	5050	0
474	20240521	125100	52962160	5050	5050	5050	5050	0
475	20240521	125000	52962160	5050	5050	5050	5050	0
476	20240521	124900	52962160	5050	5050	5050	5050	0
477	20240521	124800	52962160	5050	5050	5050	5050	9
478	20240521	124700	52916710	5050	5050	5050	5050	0
479	20240521	124600	52916710	5050	5050	5050	5050	0
480	20240521	124500	52916710	5050	5050	5050	5050	0
481	20240521	124400	52916710	5050	5050	5050	5050	0
482	20240521	124300	52916710	5050	5050	5050	5050	0
483	20240521	124200	52916710	5050	5050	5050	5050	0
484	20240521	124100	52916710	5050	5050	5050	5050	0
485	20240521	124000	52916710	5050	5050	5050	5050	0
486	20240521	123900	52916710	5050	5050	5050	5050	0
487	20240521	123800	52916710	5050	5050	5050	5050	0
488	20240521	123700	52916710	5050	5040	5050	5040	3
489	20240521	123600	52901580	5040	5040	5040	5040	0
490	20240521	123500	52901580	5040	5020	5040	5020	46
491	20240521	123400	52670640	5050	5050	5050	5050	0
492	20240521	123300	52670640	5050	5050	5050	5050	0
493	20240521	123200	52670640	5050	5050	5050	5050	0
494	20240521	123100	52670640	5050	5050	5050	5050	0
495	20240521	123000	52670640	5050	5050	5050	5050	0
496	20240521	122900	52670640	5050	5050	5050	5050	0
497	20240521	122800	52670640	5050	5050	5050	5050	0
498	20240521	122700	52670640	5050	5050	5050	5050	0
499	20240521	122600	52670640	5050	5050	5050	5050	0
500	20240521	122500	52670640	5050	5050	5050	5050	1
501	20240521	122400	52665590	5020	5030	5030	5020	192
502	20240521	122300	51701720	5030	5030	5030	5030	0
503	20240521	122200	51701720	5030	5030	5030	5030	0
504	20240521	122100	51701720	5030	5030	5030	5030	0
505	20240521	122000	51701720	5030	5030	5030	5030	0
506	20240521	121900	51701720	5030	5030	5030	5030	0
507	20240521	121800	51701720	5030	5030	5030	5030	1
508	20240521	121700	51696690	5040	5040	5040	5040	0
509	20240521	121600	51696690	5040	5040	5040	5040	0
510	20240521	121500	51696690	5040	5060	5060	5040	42
511	20240521	121400	51484990	5050	5050	5050	5050	1
512	20240521	121300	51479940	5060	5040	5060	5040	19
513	20240521	121200	51384160	5060	5060	5060	5060	0
514	20240521	121100	51384160	5060	5060	5060	5060	0
515	20240521	121000	51384160	5060	5060	5060	5060	0
516	20240521	120900	51384160	5060	5060	5060	5060	0
517	20240521	120800	51384160	5060	5060	5060	5060	0
518	20240521	120700	51384160	5060	5060	5060	5060	18
519	20240521	120600	51293080	5060	5060	5060	5060	0
520	20240521	120500	51293080	5060	5060	5060	5060	0
521	20240521	120400	51293080	5060	5060	5060	5060	0
522	20240521	120300	51293080	5060	5060	5060	5060	1
523	20240521	120200	51288020	5070	5070	5070	5070	0
524	20240521	120100	51288020	5070	5070	5070	5070	1
525	20240521	120000	51282950	5040	5040	5040	5040	41
526	20240521	115900	51076310	5040	5040	5040	5040	0
527	20240521	115800	51076310	5040	5040	5040	5040	0
528	20240521	115700	51076310	5040	5040	5040	5040	0
529	20240521	115600	51076310	5040	5040	5040	5040	0
530	20240521	115500	51076310	5040	5040	5040	5040	0
531	20240521	115400	51076310	5040	5040	5040	5040	0
532	20240521	115300	51076310	5040	5040	5040	5040	0
533	20240521	115200	51076310	5040	5040	5040	5040	0
534	20240521	115100	51076310	5040	5040	5040	5040	0
535	20240521	115000	51076310	5040	5040	5040	5040	0
536	20240521	114900	51076310	5040	5040	5040	5040	0
537	20240521	114800	51076310	5040	5040	5040	5040	9
538	20240521	114700	51030950	5040	5040	5040	5040	1
539	20240521	114600	51025910	5020	5020	5020	5020	0
540	20240521	114500	51025910	5020	5020	5020	5020	0
541	20240521	114400	51025910	5020	5030	5030	5020	500
542	20240521	114300	48514380	5040	5040	5040	5040	0
543	20240521	114200	48514380	5040	5040	5040	5040	0
544	20240521	114100	48514380	5040	5040	5040	5040	0
545	20240521	114000	48514380	5040	5040	5040	5040	0
546	20240521	113900	48514380	5040	5040	5040	5040	0
547	20240521	113800	48514380	5040	5040	5040	5040	0
548	20240521	113700	48514380	5040	5040	5040	5040	0
549	20240521	113600	48514380	5040	5040	5040	5040	0
550	20240521	113500	48514380	5040	5040	5040	5040	0
551	20240521	113400	48514380	5040	5040	5040	5040	0
552	20240521	113300	48514380	5040	5040	5040	5040	0
553	20240521	113200	48514380	5040	5040	5040	5040	0
554	20240521	113100	48514380	5040	5040	5040	5040	58
555	20240521	113000	48222060	5040	5040	5040	5040	0
556	20240521	112900	48222060	5040	5040	5040	5040	0
557	20240521	112800	48222060	5040	5040	5040	5040	98
558	20240521	112700	47728140	5040	5040	5040	5040	0
559	20240521	112600	47728140	5040	5040	5040	5040	0
560	20240521	112500	47728140	5040	5040	5040	5040	0
561	20240521	112400	47728140	5040	5040	5040	5040	0
562	20240521	112300	47728140	5040	5040	5040	5040	1
563	20240521	112200	47723100	5040	5040	5040	5040	0
564	20240521	112100	47723100	5040	5040	5040	5040	0
565	20240521	112000	47723100	5040	5040	5040	5040	0
566	20240521	111900	47723100	5040	5040	5040	5040	0
567	20240521	111800	47723100	5040	5040	5040	5040	0
568	20240521	111700	47723100	5040	5040	5040	5040	0
569	20240521	111600	47723100	5040	5040	5040	5040	0
570	20240521	111500	47723100	5040	5040	5040	5040	0
571	20240521	111400	47723100	5040	5040	5040	5040	0
572	20240521	111300	47723100	5040	5040	5040	5040	0
573	20240521	111200	47723100	5040	5040	5040	5040	1
574	20240521	111100	47718060	5030	5030	5030	5030	142
575	20240521	111000	47003800	5030	5020	5030	5020	38
576	20240521	110900	46812850	5030	5030	5030	5030	0
577	20240521	110800	46812850	5030	5030	5030	5030	39
578	20240521	110700	46616680	5030	5030	5030	5030	0
579	20240521	110600	46616680	5030	5030	5030	5030	86
580	20240521	110500	46184100	5030	5020	5030	5020	51
581	20240521	110400	45928070	5030	5030	5030	5030	0
582	20240521	110300	45928070	5030	5030	5030	5030	97
583	20240521	110200	45440160	5040	5030	5040	5030	92
584	20240521	110100	44977390	5030	5030	5030	5030	0
585	20240521	110000	44977390	5030	5030	5030	5030	0
586	20240521	105900	44977390	5030	5030	5030	5030	2
587	20240521	105800	44967330	5040	5040	5040	5040	0
588	20240521	105700	44967330	5040	5040	5040	5040	0
589	20240521	105600	44967330	5040	5040	5040	5040	0
590	20240521	105500	44967330	5040	5040	5040	5040	0
591	20240521	105400	44967330	5040	5040	5040	5040	51
592	20240521	105300	44710290	5020	5040	5040	5020	103
593	20240521	105200	44193180	5020	5020	5020	5020	1
594	20240521	105100	44188160	5040	5040	5040	5040	0
595	20240521	105000	44188160	5040	5040	5040	5040	0
596	20240521	104900	44188160	5040	5040	5040	5040	0
597	20240521	104800	44188160	5040	5040	5040	5040	0
598	20240521	104700	44188160	5040	5040	5040	5040	1
599	20240521	104600	44183120	5020	5020	5020	5020	1
600	20240521	104500	44178100	5040	5040	5040	5040	0
601	20240521	104400	44178100	5040	5010	5040	5010	3
602	20240521	104300	44163040	5020	5030	5030	5020	1136
603	20240521	104200	38458960	5040	5040	5040	5040	0
604	20240521	104100	38458960	5040	5030	5040	5030	2
605	20240521	104000	38448890	5030	5030	5030	5030	0
606	20240521	103900	38448890	5030	5030	5030	5030	0
607	20240521	103800	38448890	5030	5030	5030	5030	0
608	20240521	103700	38448890	5030	5030	5030	5030	0
609	20240521	103600	38448890	5030	5030	5030	5030	0
610	20240521	103500	38448890	5030	5030	5030	5030	1
611	20240521	103400	38443860	5040	5040	5040	5040	0
612	20240521	103300	38443860	5040	5040	5040	5040	0
613	20240521	103200	38443860	5040	5040	5040	5040	0
614	20240521	103100	38443860	5040	5040	5040	5040	80
615	20240521	103000	38040660	5030	5030	5030	5030	0
616	20240521	102900	38040660	5030	5030	5030	5030	1
617	20240521	102800	38035630	5040	5040	5040	5040	0
618	20240521	102700	38035630	5040	5040	5040	5040	0
619	20240521	102600	38035630	5040	5040	5040	5040	1
620	20240521	102500	38030590	5030	5030	5030	5030	0
621	20240521	102400	38030590	5030	5030	5030	5030	1
622	20240521	102300	38025560	5030	5030	5030	5030	1
623	20240521	102200	38020530	5040	5040	5040	5040	10
624	20240521	102100	37970130	5040	5040	5040	5040	1
625	20240521	102000	37965090	5020	5020	5020	5020	298
626	20240521	101900	36469130	5020	5020	5020	5020	0
627	20240521	101800	36469130	5020	5020	5020	5020	1
628	20240521	101700	36464110	5040	5040	5040	5040	0
629	20240521	101600	36464110	5040	5040	5040	5040	0
630	20240521	101500	36464110	5040	5040	5040	5040	0
631	20240521	101400	36464110	5040	5040	5040	5040	0
632	20240521	101300	36464110	5040	5040	5040	5040	0
633	20240521	101200	36464110	5040	5040	5040	5020	3
634	20240521	101100	36449010	5020	5020	5020	5020	178
635	20240521	101000	35555450	5050	5050	5050	5050	1
636	20240521	100900	35550400	5020	5020	5020	5020	0
637	20240521	100800	35550400	5020	5050	5050	5020	241
638	20240521	100700	34339310	5030	5030	5030	5030	1
639	20240521	100600	34334280	5050	5050	5050	5050	0
640	20240521	100500	34334280	5050	5030	5050	5020	51
641	20240521	100400	34078130	5040	5040	5040	5040	0
642	20240521	100300	34078130	5040	5040	5040	5040	0
643	20240521	100200	34078130	5040	5040	5040	5040	0
644	20240521	100100	34078130	5040	5040	5040	5040	1
645	20240521	100000	34073090	5050	5050	5050	5020	501
646	20240521	095900	31553940	5070	5070	5070	5070	50
647	20240521	095800	31300440	5070	5070	5070	5070	4
648	20240521	095700	31280160	5060	5060	5060	5060	0
649	20240521	095600	31280160	5060	5060	5060	5060	1
650	20240521	095500	31275100	5060	5060	5060	5060	1
651	20240521	095400	31270040	5070	5070	5070	5070	3
652	20240521	095300	31254830	5070	5060	5070	5060	2
653	20240521	095200	31244700	5050	5050	5050	5050	73
654	20240521	095100	30876050	5050	5070	5070	5050	2
655	20240521	095000	30865930	5030	5030	5030	5030	1
656	20240521	094900	30860900	5070	5070	5070	5070	0
657	20240521	094800	30860900	5070	5070	5070	5070	0
658	20240521	094700	30860900	5070	5070	5070	5070	106
659	20240521	094600	30323480	5070	5070	5070	5070	0
660	20240521	094500	30323480	5070	5070	5070	5070	0
661	20240521	094400	30323480	5070	5030	5070	5020	411
662	20240521	094300	28249910	5020	5020	5020	5020	157
663	20240521	094200	27461770	5030	5030	5030	5030	0
664	20240521	094100	27461770	5030	5030	5030	5020	202
665	20240521	094000	26447710	5030	5030	5030	5030	6
666	20240521	093900	26417530	5030	5030	5030	5020	17
667	20240521	093800	26332030	5030	5030	5030	5030	150
668	20240521	093700	25577530	5040	5040	5040	5040	0
669	20240521	093600	25577530	5040	5030	5040	5030	2
670	20240521	093500	25567460	5040	5040	5040	5040	0
671	20240521	093400	25567460	5040	5020	5040	5020	54
672	20240521	093300	25296360	5020	5020	5020	5020	1
673	20240521	093200	25291340	5040	5040	5040	5040	1
674	20240521	093100	25286300	5030	5030	5030	5030	0
675	20240521	093000	25286300	5030	5030	5030	5030	71
676	20240521	092900	24929170	5030	5030	5030	5030	0
677	20240521	092800	24929170	5030	5030	5030	5030	0
678	20240521	092700	24929170	5030	5030	5030	5030	1
679	20240521	092600	24924140	5040	5040	5040	5040	0
680	20240521	092500	24924140	5040	5040	5040	5040	0
681	20240521	092400	24924140	5040	5040	5040	5040	0
682	20240521	092300	24924140	5040	5040	5040	5040	1
683	20240521	092200	24919100	5020	5020	5020	5020	1
684	20240521	092100	24914080	5040	5040	5040	5040	0
685	20240521	092000	24914080	5040	5040	5040	5040	0
686	20240521	091900	24914080	5040	5020	5040	5020	1051
687	20240521	091800	19638040	5040	5040	5040	5040	0
688	20240521	091700	19638040	5040	5040	5040	5040	1
689	20240521	091600	19633000	5020	5040	5070	5000	3272
690	20240521	091500	3214360	5040	5040	5040	5040	91
691	20240521	091400	2755720	5070	5070	5070	5070	0
692	20240521	091300	2755720	5070	5070	5070	5070	0
693	20240521	091200	2755720	5070	5070	5070	5070	1
694	20240521	091100	2750650	5040	5040	5040	5040	0
695	20240521	091000	2750650	5040	5040	5040	5040	15
696	20240521	090900	2675050	5070	5050	5080	5050	390
697	20240521	090800	705500	5050	5050	5050	5050	0
698	20240521	090700	705500	5050	5050	5050	5050	0
699	20240521	090600	705500	5050	5050	5050	5050	20
700	20240521	090500	604500	5080	5080	5080	5080	1
701	20240521	090400	599420	5070	5070	5070	5070	0
702	20240521	090300	599420	5070	5070	5070	5070	0
703	20240521	090200	599420	5070	5070	5070	5070	0
704	20240521	090100	599420	5070	5070	5070	5070	0
705	20240521	090000	599420	5070	5080	5080	5070	118