KissMeData/002230/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	183600	51169450	4085	4085	4085	4085	1
3	20240521	183500	51169450	4085	4085	4085	4085	0
4	20240521	183400	51169450	4085	4085	4085	4085	0
5	20240521	183300	51169450	4085	4085	4085	4085	0
6	20240521	183200	51169450	4085	4085	4085	4085	0
7	20240521	183100	51169450	4085	4085	4085	4085	0
8	20240521	183000	51169450	4085	4085	4085	4085	0
9	20240521	182900	51169450	4085	4085	4085	4085	0
10	20240521	182800	51169450	4085	4085	4085	4085	0
11	20240521	182700	51169450	4085	4085	4085	4085	0
12	20240521	182600	51169450	4085	4085	4085	4085	0
13	20240521	182500	51169450	4085	4085	4085	4085	0
14	20240521	182400	51169450	4085	4085	4085	4085	0
15	20240521	182300	51169450	4085	4085	4085	4085	0
16	20240521	182200	51169450	4085	4085	4085	4085	0
17	20240521	182100	51169450	4085	4085	4085	4085	0
18	20240521	182000	51169450	4085	4085	4085	4085	0
19	20240521	181900	51169450	4085	4085	4085	4085	0
20	20240521	181800	51169450	4085	4085	4085	4085	0
21	20240521	181700	51169450	4085	4085	4085	4085	0
22	20240521	181600	51169450	4085	4085	4085	4085	0
23	20240521	181500	51169450	4085	4085	4085	4085	0
24	20240521	181400	51169450	4085	4085	4085	4085	0
25	20240521	181300	51169450	4085	4085	4085	4085	0
26	20240521	181200	51169450	4085	4085	4085	4085	0
27	20240521	181100	51169450	4085	4085	4085	4085	0
28	20240521	181000	51169450	4085	4085	4085	4085	0
29	20240521	180900	51169450	4085	4085	4085	4085	0
30	20240521	180800	51169450	4085	4085	4085	4085	0
31	20240521	180700	51169450	4085	4085	4085	4085	0
32	20240521	180600	51169450	4085	4085	4085	4085	1
33	20240521	180500	51169450	4085	4085	4085	4085	0
34	20240521	180400	51169450	4085	4085	4085	4085	0
35	20240521	180300	51169450	4085	4085	4085	4085	0
36	20240521	180200	51169450	4085	4085	4085	4085	0
37	20240521	180100	51169450	4085	4085	4085	4085	0
38	20240521	180000	51169450	4085	4085	4085	4085	0
39	20240521	175900	51169450	4085	4085	4085	4085	0
40	20240521	175800	51169450	4085	4085	4085	4085	0
41	20240521	175700	51169450	4085	4085	4085	4085	0
42	20240521	175600	51169450	4085	4085	4085	4085	0
43	20240521	175500	51169450	4085	4085	4085	4085	0
44	20240521	175400	51169450	4085	4085	4085	4085	0
45	20240521	175300	51169450	4085	4085	4085	4085	0
46	20240521	175200	51169450	4085	4085	4085	4085	0
47	20240521	175100	51169450	4085	4085	4085	4085	0
48	20240521	175000	51169450	4085	4085	4085	4085	0
49	20240521	174900	51169450	4085	4085	4085	4085	0
50	20240521	174800	51169450	4085	4085	4085	4085	0
51	20240521	174700	51169450	4085	4085	4085	4085	0
52	20240521	174600	51169450	4085	4085	4085	4085	0
53	20240521	174500	51169450	4085	4085	4085	4085	0
54	20240521	174400	51169450	4085	4085	4085	4085	0
55	20240521	174300	51169450	4085	4085	4085	4085	0
56	20240521	174200	51169450	4085	4085	4085	4085	0
57	20240521	174100	51169450	4085	4085	4085	4085	0
58	20240521	174000	51169450	4085	4085	4085	4085	0
59	20240521	173900	51169450	4085	4085	4085	4085	0
60	20240521	173800	51169450	4085	4085	4085	4085	0
61	20240521	173700	51169450	4085	4085	4085	4085	0
62	20240521	173600	51169450	4085	4085	4085	4085	1
63	20240521	173500	51169450	4085	4085	4085	4085	0
64	20240521	173400	51169450	4085	4085	4085	4085	0
65	20240521	173300	51169450	4085	4085	4085	4085	0
66	20240521	173200	51169450	4085	4085	4085	4085	0
67	20240521	173100	51169450	4085	4085	4085	4085	0
68	20240521	173000	51169450	4085	4085	4085	4085	0
69	20240521	172900	51169450	4085	4085	4085	4085	0
70	20240521	172800	51169450	4085	4085	4085	4085	0
71	20240521	172700	51169450	4085	4085	4085	4085	0
72	20240521	172600	51169450	4085	4085	4085	4085	0
73	20240521	172500	51169450	4085	4085	4085	4085	0
74	20240521	172400	51169450	4085	4085	4085	4085	0
75	20240521	172300	51169450	4085	4085	4085	4085	0
76	20240521	172200	51169450	4085	4085	4085	4085	0
77	20240521	172100	51169450	4085	4085	4085	4085	0
78	20240521	172000	51169450	4085	4085	4085	4085	0
79	20240521	171900	51169450	4085	4085	4085	4085	0
80	20240521	171800	51169450	4085	4085	4085	4085	0
81	20240521	171700	51169450	4085	4085	4085	4085	0
82	20240521	171600	51169450	4085	4085	4085	4085	0
83	20240521	171500	51169450	4085	4085	4085	4085	0
84	20240521	171400	51169450	4085	4085	4085	4085	0
85	20240521	171300	51169450	4085	4085	4085	4085	0
86	20240521	171200	51169450	4085	4085	4085	4085	0
87	20240521	171100	51169450	4085	4085	4085	4085	0
88	20240521	171000	51169450	4085	4085	4085	4085	0
89	20240521	170900	51169450	4085	4085	4085	4085	0
90	20240521	170800	51169450	4085	4085	4085	4085	0
91	20240521	170700	51169450	4085	4085	4085	4085	0
92	20240521	170600	51169450	4085	4085	4085	4085	1
93	20240521	170500	51169450	4085	4085	4085	4085	0
94	20240521	170400	51169450	4085	4085	4085	4085	0
95	20240521	170300	51169450	4085	4085	4085	4085	0
96	20240521	170200	51169450	4085	4085	4085	4085	0
97	20240521	170100	51169450	4085	4085	4085	4085	0
98	20240521	170000	51169450	4085	4085	4085	4085	0
99	20240521	165900	51169450	4085	4085	4085	4085	0
100	20240521	165800	51169450	4085	4085	4085	4085	0
101	20240521	165700	51169450	4085	4085	4085	4085	0
102	20240521	165600	51169450	4085	4085	4085	4085	0
103	20240521	165500	51169450	4085	4085	4085	4085	0
104	20240521	165400	51169450	4085	4085	4085	4085	0
105	20240521	165300	51169450	4085	4085	4085	4085	0
106	20240521	165200	51169450	4085	4085	4085	4085	0
107	20240521	165100	51169450	4085	4085	4085	4085	0
108	20240521	165000	51169450	4085	4085	4085	4085	0
109	20240521	164900	51169450	4085	4085	4085	4085	0
110	20240521	164800	51169450	4085	4085	4085	4085	0
111	20240521	164700	51169450	4085	4085	4085	4085	0
112	20240521	164600	51169450	4085	4085	4085	4085	0
113	20240521	164500	51169450	4085	4085	4085	4085	0
114	20240521	164400	51169450	4085	4085	4085	4085	0
115	20240521	164300	51169450	4085	4085	4085	4085	0
116	20240521	164200	51169450	4085	4085	4085	4085	0
117	20240521	164100	51169450	4085	4085	4085	4085	0
118	20240521	164000	51169450	4085	4085	4085	4085	0
119	20240521	163900	51169450	4085	4085	4085	4085	0
120	20240521	163800	51169450	4085	4085	4085	4085	0
121	20240521	163700	51169450	4085	4085	4085	4085	0
122	20240521	163600	51169450	4085	4085	4085	4085	1
123	20240521	163500	51169450	4085	4085	4085	4085	0
124	20240521	163400	51169450	4085	4085	4085	4085	0
125	20240521	163300	51169450	4085	4085	4085	4085	0
126	20240521	163200	51169450	4085	4085	4085	4085	0
127	20240521	163100	51169450	4085	4085	4085	4085	0
128	20240521	163000	51169450	4085	4085	4085	4085	0
129	20240521	162900	51169450	4085	4085	4085	4085	0
130	20240521	162800	51169450	4085	4085	4085	4085	0
131	20240521	162700	51169450	4085	4085	4085	4085	0
132	20240521	162600	51169450	4085	4085	4085	4085	0
133	20240521	162500	51169450	4085	4085	4085	4085	0
134	20240521	162400	51169450	4085	4085	4085	4085	0
135	20240521	162300	51169450	4085	4085	4085	4085	0
136	20240521	162200	51169450	4085	4085	4085	4085	0
137	20240521	162100	51169450	4085	4085	4085	4085	0
138	20240521	162000	51169450	4085	4085	4085	4085	0
139	20240521	161900	51169450	4085	4085	4085	4085	0
140	20240521	161800	51169450	4085	4085	4085	4085	0
141	20240521	161700	51169450	4085	4085	4085	4085	0
142	20240521	161600	51169450	4085	4085	4085	4085	0
143	20240521	161500	51169450	4085	4085	4085	4085	0
144	20240521	161400	51169450	4085	4085	4085	4085	0
145	20240521	161300	51169450	4085	4085	4085	4085	0
146	20240521	161200	51169450	4085	4085	4085	4085	0
147	20240521	161100	51169450	4085	4085	4085	4085	0
148	20240521	161000	51169450	4085	4085	4085	4085	0
149	20240521	160900	51169450	4085	4085	4085	4085	0
150	20240521	160800	51169450	4085	4085	4085	4085	0
151	20240521	160700	51169450	4085	4085	4085	4085	0
152	20240521	160600	51169450	4085	4085	4085	4085	1
153	20240521	160500	51169450	4085	4085	4085	4085	0
154	20240521	160400	51169450	4085	4085	4085	4085	0
155	20240521	160300	51169450	4085	4085	4085	4085	0
156	20240521	160200	51169450	4085	4085	4085	4085	0
157	20240521	160100	51169450	4085	4085	4085	4085	0
158	20240521	160000	51169450	4085	4085	4085	4085	0
159	20240521	155900	51169450	4085	4085	4085	4085	0
160	20240521	155800	51169450	4085	4085	4085	4085	0
161	20240521	155700	51169450	4085	4085	4085	4085	0
162	20240521	155600	51169450	4085	4085	4085	4085	0
163	20240521	155500	51169450	4085	4085	4085	4085	0
164	20240521	155400	51169450	4085	4085	4085	4085	0
165	20240521	155300	51169450	4085	4085	4085	4085	0
166	20240521	155200	51169450	4085	4085	4085	4085	0
167	20240521	155100	51169450	4085	4085	4085	4085	0
168	20240521	155000	51169450	4085	4085	4085	4085	0
169	20240521	154900	51169450	4085	4085	4085	4085	0
170	20240521	154800	51169450	4085	4085	4085	4085	0
171	20240521	154700	51169450	4085	4085	4085	4085	0
172	20240521	154600	51169450	4085	4085	4085	4085	0
173	20240521	154500	51169450	4085	4085	4085	4085	0
174	20240521	154400	51169450	4085	4085	4085	4085	0
175	20240521	154300	51169450	4085	4085	4085	4085	0
176	20240521	154200	51169450	4085	4085	4085	4085	0
177	20240521	154100	51169450	4085	4085	4085	4085	0
178	20240521	154000	51169450	4085	4085	4085	4085	0
179	20240521	153900	51169450	4085	4085	4085	4085	0
180	20240521	153800	51169450	4085	4085	4085	4085	0
181	20240521	153700	51169450	4085	4085	4085	4085	0
182	20240521	153600	51169450	4085	4085	4085	4085	1
183	20240521	153500	51169450	4085	4085	4085	4085	0
184	20240521	153400	51169450	4085	4085	4085	4085	0
185	20240521	153300	51169450	4085	4085	4085	4085	0
186	20240521	153200	51169450	4085	4085	4085	4085	0
187	20240521	153100	51169450	4085	4085	4085	4085	0
188	20240521	153000	51169450	4085	4085	4085	4085	1
189	20240521	152900	51165365	4080	4080	4080	4080	0
190	20240521	152800	51165365	4080	4080	4080	4080	0
191	20240521	152700	51165365	4080	4080	4080	4080	0
192	20240521	152600	51165365	4080	4080	4080	4080	0
193	20240521	152500	51165365	4080	4080	4080	4080	0
194	20240521	152400	51165365	4080	4080	4080	4080	0
195	20240521	152300	51165365	4080	4080	4080	4080	0
196	20240521	152200	51165365	4080	4080	4080	4080	0
197	20240521	152100	51165365	4080	4080	4080	4080	0
198	20240521	152000	51165365	4080	4080	4080	4080	0
199	20240521	151900	51165365	4080	4080	4080	4080	109
200	20240521	151800	50720645	4080	4080	4080	4080	0
201	20240521	151700	50720645	4080	4080	4080	4080	1
202	20240521	151600	50716565	4075	4075	4075	4075	0
203	20240521	151500	50716565	4075	4075	4075	4075	0
204	20240521	151400	50716565	4075	4075	4075	4075	0
205	20240521	151300	50716565	4075	4075	4075	4075	0
206	20240521	151200	50716565	4075	4075	4075	4075	0
207	20240521	151100	50716565	4075	4075	4075	4075	0
208	20240521	151000	50716565	4075	4075	4075	4075	0
209	20240521	150900	50716565	4075	4075	4075	4075	0
210	20240521	150800	50716565	4075	4075	4075	4075	0
211	20240521	150700	50716565	4075	4075	4075	4075	1
212	20240521	150600	50712490	4080	4080	4080	4080	0
213	20240521	150500	50712490	4080	4080	4080	4080	0
214	20240521	150400	50712490	4080	4080	4080	4080	1
215	20240521	150300	50708410	4075	4075	4075	4075	2
216	20240521	150200	50700260	4075	4075	4075	4075	0
217	20240521	150100	50700260	4075	4075	4075	4075	0
218	20240521	150000	50700260	4075	4075	4075	4075	0
219	20240521	145900	50700260	4075	4075	4075	4075	0
220	20240521	145800	50700260	4075	4075	4075	4075	0
221	20240521	145700	50700260	4075	4075	4075	4075	0
222	20240521	145600	50700260	4075	4075	4075	4075	0
223	20240521	145500	50700260	4075	4075	4075	4075	500
224	20240521	145400	48662760	4075	4075	4075	4075	0
225	20240521	145300	48662760	4075	4075	4075	4075	0
226	20240521	145200	48662760	4075	4070	4075	4070	21
227	20240521	145100	48577285	4065	4065	4065	4065	0
228	20240521	145000	48577285	4065	4065	4065	4065	0
229	20240521	144900	48577285	4065	4065	4065	4065	0
230	20240521	144800	48577285	4065	4065	4065	4065	0
231	20240521	144700	48577285	4065	4065	4065	4065	0
232	20240521	144600	48577285	4065	4065	4065	4065	0
233	20240521	144500	48577285	4065	4065	4065	4065	0
234	20240521	144400	48577285	4065	4065	4065	4065	0
235	20240521	144300	48577285	4065	4065	4065	4065	0
236	20240521	144200	48577285	4065	4065	4065	4065	0
237	20240521	144100	48577285	4065	4065	4065	4065	0
238	20240521	144000	48577285	4065	4065	4065	4065	0
239	20240521	143900	48577285	4065	4065	4065	4065	0
240	20240521	143800	48577285	4065	4065	4065	4065	0
241	20240521	143700	48577285	4065	4065	4065	4065	0
242	20240521	143600	48577285	4065	4065	4065	4065	0
243	20240521	143500	48577285	4065	4065	4065	4065	0
244	20240521	143400	48577285	4065	4065	4065	4065	0
245	20240521	143300	48577285	4065	4065	4065	4065	0
246	20240521	143200	48577285	4065	4065	4065	4065	0
247	20240521	143100	48577285	4065	4065	4065	4065	0
248	20240521	143000	48577285	4065	4065	4065	4065	0
249	20240521	142900	48577285	4065	4065	4065	4065	0
250	20240521	142800	48577285	4065	4065	4065	4065	0
251	20240521	142700	48577285	4065	4065	4065	4065	0
252	20240521	142600	48577285	4065	4065	4065	4065	0
253	20240521	142500	48577285	4065	4065	4065	4065	0
254	20240521	142400	48577285	4065	4065	4065	4065	0
255	20240521	142300	48577285	4065	4065	4065	4065	0
256	20240521	142200	48577285	4065	4065	4065	4065	0
257	20240521	142100	48577285	4065	4065	4065	4065	0
258	20240521	142000	48577285	4065	4065	4065	4065	0
259	20240521	141900	48577285	4065	4065	4065	4065	0
260	20240521	141800	48577285	4065	4065	4065	4065	0
261	20240521	141700	48577285	4065	4065	4065	4065	0
262	20240521	141600	48577285	4065	4065	4065	4065	0
263	20240521	141500	48577285	4065	4065	4065	4065	0
264	20240521	141400	48577285	4065	4065	4065	4065	0
265	20240521	141300	48577285	4065	4065	4065	4065	0
266	20240521	141200	48577285	4065	4065	4065	4065	0
267	20240521	141100	48577285	4065	4065	4065	4065	0
268	20240521	141000	48577285	4065	4065	4065	4065	0
269	20240521	140900	48577285	4065	4065	4065	4065	0
270	20240521	140800	48577285	4065	4065	4065	4065	0
271	20240521	140700	48577285	4065	4065	4065	4065	0
272	20240521	140600	48577285	4065	4065	4065	4065	0
273	20240521	140500	48577285	4065	4065	4065	4065	20
274	20240521	140400	48495985	4070	4050	4075	4050	5132
275	20240521	140300	27641005	4045	4045	4045	4045	0
276	20240521	140200	27641005	4045	4045	4045	4045	0
277	20240521	140100	27641005	4045	4045	4045	4045	0
278	20240521	140000	27641005	4045	4045	4045	4045	0
279	20240521	135900	27641005	4045	4045	4045	4045	0
280	20240521	135800	27641005	4045	4045	4045	4045	0
281	20240521	135700	27641005	4045	4045	4045	4045	0
282	20240521	135600	27641005	4045	4045	4045	4045	0
283	20240521	135500	27641005	4045	4045	4045	4045	0
284	20240521	135400	27641005	4045	4045	4045	4045	0
285	20240521	135300	27641005	4045	4045	4045	4045	0
286	20240521	135200	27641005	4045	4045	4045	4045	0
287	20240521	135100	27641005	4045	4045	4045	4045	0
288	20240521	135000	27641005	4045	4045	4045	4045	10
289	20240521	134900	27600555	4045	4045	4045	4045	0
290	20240521	134800	27600555	4045	4045	4045	4045	0
291	20240521	134700	27600555	4045	4045	4045	4045	0
292	20240521	134600	27600555	4045	4045	4045	4045	50
293	20240521	134500	27398305	4045	4045	4045	4045	0
294	20240521	134400	27398305	4045	4045	4045	4045	0
295	20240521	134300	27398305	4045	4045	4045	4045	0
296	20240521	134200	27398305	4045	4045	4045	4045	0
297	20240521	134100	27398305	4045	4045	4045	4045	105
298	20240521	134000	26973580	4045	4045	4045	4045	0
299	20240521	133900	26973580	4045	4045	4045	4045	0
300	20240521	133800	26973580	4045	4045	4045	4045	0
301	20240521	133700	26973580	4045	4045	4045	4045	0
302	20240521	133600	26973580	4045	4045	4045	4045	0
303	20240521	133500	26973580	4045	4045	4045	4045	0
304	20240521	133400	26973580	4045	4045	4045	4045	0
305	20240521	133300	26973580	4045	4045	4045	4045	0
306	20240521	133200	26973580	4045	4045	4045	4045	0
307	20240521	133100	26973580	4045	4045	4045	4045	0
308	20240521	133000	26973580	4045	4045	4045	4045	2
309	20240521	132900	26965490	4045	4045	4045	4045	0
310	20240521	132800	26965490	4045	4045	4045	4045	0
311	20240521	132700	26965490	4045	4045	4045	4045	13
312	20240521	132600	26912905	4045	4045	4045	4045	0
313	20240521	132500	26912905	4045	4045	4045	4045	1
314	20240521	132400	26908860	4025	4025	4025	4025	250
315	20240521	132300	25902610	4045	4045	4045	4045	0
316	20240521	132200	25902610	4045	4045	4045	4045	0
317	20240521	132100	25902610	4045	4045	4045	4045	0
318	20240521	132000	25902610	4045	4045	4045	4045	0
319	20240521	131900	25902610	4045	4045	4045	4045	0
320	20240521	131800	25902610	4045	4045	4045	4045	0
321	20240521	131700	25902610	4045	4045	4045	4045	0
322	20240521	131600	25902610	4045	4045	4045	4045	0
323	20240521	131500	25902610	4045	4045	4045	4045	0
324	20240521	131400	25902610	4045	4045	4045	4045	0
325	20240521	131300	25902610	4045	4045	4045	4045	0
326	20240521	131200	25902610	4045	4045	4045	4045	0
327	20240521	131100	25902610	4045	4045	4045	4045	0
328	20240521	131000	25902610	4045	4045	4045	4045	282
329	20240521	130900	24761920	4045	4045	4045	4045	0
330	20240521	130800	24761920	4045	4045	4045	4045	0
331	20240521	130700	24761920	4045	4045	4045	4045	0
332	20240521	130600	24761920	4045	4045	4045	4045	0
333	20240521	130500	24761920	4045	4045	4045	4045	1
334	20240521	130400	24757875	4025	4025	4025	4025	0
335	20240521	130300	24757875	4025	4025	4025	4025	0
336	20240521	130200	24757875	4025	4025	4025	4025	300
337	20240521	130100	23550375	4025	4025	4025	4025	0
338	20240521	130000	23550375	4025	4025	4025	4025	0
339	20240521	125900	23550375	4025	4025	4025	4025	0
340	20240521	125800	23550375	4025	4025	4025	4025	200
341	20240521	125700	22745375	4025	4025	4025	4025	200
342	20240521	125600	21940375	4045	4045	4045	4045	0
343	20240521	125500	21940375	4045	4045	4045	4045	0
344	20240521	125400	21940375	4045	4045	4045	4045	0
345	20240521	125300	21940375	4045	4045	4045	4045	0
346	20240521	125200	21940375	4045	4045	4045	4045	0
347	20240521	125100	21940375	4045	4045	4045	4045	30
348	20240521	125000	21819025	4040	4040	4040	4040	0
349	20240521	124900	21819025	4040	4040	4040	4040	0
350	20240521	124800	21819025	4040	4040	4040	4040	0
351	20240521	124700	21819025	4040	4040	4040	4040	0
352	20240521	124600	21819025	4040	4040	4040	4040	0
353	20240521	124500	21819025	4040	4040	4040	4040	50
354	20240521	124400	21617025	4040	4040	4040	4040	0
355	20240521	124300	21617025	4040	4040	4040	4040	0
356	20240521	124200	21617025	4040	4040	4040	4040	0
357	20240521	124100	21617025	4040	4040	4040	4040	0
358	20240521	124000	21617025	4040	4040	4040	4040	0
359	20240521	123900	21617025	4040	4040	4040	4040	0
360	20240521	123800	21617025	4040	4040	4040	4040	0
361	20240521	123700	21617025	4040	4040	4040	4040	0
362	20240521	123600	21617025	4040	4040	4040	4040	0
363	20240521	123500	21617025	4040	4040	4040	4040	0
364	20240521	123400	21617025	4040	4040	4040	4040	0
365	20240521	123300	21617025	4040	4040	4040	4040	0
366	20240521	123200	21617025	4040	4040	4040	4040	0
367	20240521	123100	21617025	4040	4040	4040	4040	21
368	20240521	123000	21532185	4045	4045	4045	4045	0
369	20240521	122900	21532185	4045	4045	4045	4045	0
370	20240521	122800	21532185	4045	4045	4045	4045	0
371	20240521	122700	21532185	4045	4045	4045	4045	0
372	20240521	122600	21532185	4045	4045	4045	4045	0
373	20240521	122500	21532185	4045	4045	4045	4045	0
374	20240521	122400	21532185	4045	4045	4045	4045	0
375	20240521	122300	21532185	4045	4045	4045	4045	0
376	20240521	122200	21532185	4045	4045	4045	4045	0
377	20240521	122100	21532185	4045	4045	4045	4045	0
378	20240521	122000	21532185	4045	4045	4045	4045	0
379	20240521	121900	21532185	4045	4045	4045	4045	0
380	20240521	121800	21532185	4045	4045	4045	4045	0
381	20240521	121700	21532185	4045	4045	4045	4045	0
382	20240521	121600	21532185	4045	4045	4045	4045	0
383	20240521	121500	21532185	4045	4045	4045	4045	0
384	20240521	121400	21532185	4045	4030	4045	4030	131
385	20240521	121300	21004240	4030	4030	4030	4030	0
386	20240521	121200	21004240	4030	4030	4030	4030	0
387	20240521	121100	21004240	4030	4030	4030	4030	0
388	20240521	121000	21004240	4030	4030	4030	4030	0
389	20240521	120900	21004240	4030	4030	4030	4030	0
390	20240521	120800	21004240	4030	4030	4030	4030	0
391	20240521	120700	21004240	4030	4030	4030	4030	0
392	20240521	120600	21004240	4030	4030	4030	4030	0
393	20240521	120500	21004240	4030	4030	4030	4030	0
394	20240521	120400	21004240	4030	4030	4030	4030	0
395	20240521	120300	21004240	4030	4030	4030	4030	0
396	20240521	120200	21004240	4030	4030	4030	4030	5
397	20240521	120100	20984090	4055	4055	4055	4055	0
398	20240521	120000	20984090	4055	4055	4055	4055	0
399	20240521	115900	20984090	4055	4055	4055	4055	0
400	20240521	115800	20984090	4055	4055	4055	4055	0
401	20240521	115700	20984090	4055	4055	4055	4055	0
402	20240521	115600	20984090	4055	4055	4055	4055	35
403	20240521	115500	20842165	4055	4055	4055	4055	0
404	20240521	115400	20842165	4055	4055	4055	4055	0
405	20240521	115300	20842165	4055	4055	4055	4055	14
406	20240521	115200	20785395	4055	4055	4055	4055	15
407	20240521	115100	20724570	4055	4055	4055	4055	16
408	20240521	115000	20659690	4055	4055	4055	4055	620
409	20240521	114900	18145590	4050	4050	4050	4050	1494
410	20240521	114800	12094890	4050	4050	4050	4050	7
411	20240521	114700	12066540	4050	4050	4050	4050	10
412	20240521	114600	12026040	4050	4050	4050	4050	0
413	20240521	114500	12026040	4050	4050	4050	4050	21
414	20240521	114400	11940990	4050	4050	4050	4050	0
415	20240521	114300	11940990	4050	4050	4050	4050	0
416	20240521	114200	11940990	4050	4050	4050	4050	0
417	20240521	114100	11940990	4050	4050	4050	4050	0
418	20240521	114000	11940990	4050	4050	4050	4050	0
419	20240521	113900	11940990	4050	4050	4050	4050	0
420	20240521	113800	11940990	4050	4050	4050	4050	0
421	20240521	113700	11940990	4050	4050	4050	4050	0
422	20240521	113600	11940990	4050	4050	4050	4050	0
423	20240521	113500	11940990	4050	4050	4050	4050	1
424	20240521	113400	11936940	4050	4050	4050	4050	0
425	20240521	113300	11936940	4050	4050	4050	4050	0
426	20240521	113200	11936940	4050	4050	4050	4050	2
427	20240521	113100	11928840	4025	4025	4025	4025	0
428	20240521	113000	11928840	4025	4025	4025	4025	0
429	20240521	112900	11928840	4025	4025	4025	4025	0
430	20240521	112800	11928840	4025	4025	4025	4025	9
431	20240521	112700	11892615	4055	4055	4055	4055	20
432	20240521	112600	11811515	4060	4060	4060	4060	0
433	20240521	112500	11811515	4060	4060	4060	4060	0
434	20240521	112400	11811515	4060	4060	4060	4060	0
435	20240521	112300	11811515	4060	4060	4060	4060	0
436	20240521	112200	11811515	4060	4060	4060	4060	0
437	20240521	112100	11811515	4060	4060	4060	4060	0
438	20240521	112000	11811515	4060	4060	4060	4060	0
439	20240521	111900	11811515	4060	4060	4060	4060	0
440	20240521	111800	11811515	4060	4060	4060	4060	0
441	20240521	111700	11811515	4060	4060	4060	4060	0
442	20240521	111600	11811515	4060	4060	4060	4060	0
443	20240521	111500	11811515	4060	4055	4060	4055	3
444	20240521	111400	11799345	4050	4050	4050	4050	0
445	20240521	111300	11799345	4050	4050	4050	4050	0
446	20240521	111200	11799345	4050	4050	4050	4050	0
447	20240521	111100	11799345	4050	4050	4050	4050	0
448	20240521	111000	11799345	4050	4050	4050	4050	0
449	20240521	110900	11799345	4050	4050	4050	4050	0
450	20240521	110800	11799345	4050	4050	4050	4050	0
451	20240521	110700	11799345	4050	4050	4050	4050	0
452	20240521	110600	11799345	4050	4050	4050	4050	0
453	20240521	110500	11799345	4050	4050	4050	4050	0
454	20240521	110400	11799345	4050	4050	4050	4050	0
455	20240521	110300	11799345	4050	4050	4050	4050	10
456	20240521	110200	11758845	4050	4045	4050	4045	100
457	20240521	110100	11353875	4045	4045	4045	4045	0
458	20240521	110000	11353875	4045	4045	4045	4045	0
459	20240521	105900	11353875	4045	4045	4045	4045	0
460	20240521	105800	11353875	4045	4045	4045	4045	0
461	20240521	105700	11353875	4045	4045	4045	4045	0
462	20240521	105600	11353875	4045	4045	4045	4045	0
463	20240521	105500	11353875	4045	4045	4045	4045	0
464	20240521	105400	11353875	4045	4045	4045	4045	0
465	20240521	105300	11353875	4045	4045	4045	4045	0
466	20240521	105200	11353875	4045	4045	4045	4045	0
467	20240521	105100	11353875	4045	4045	4045	4045	0
468	20240521	105000	11353875	4045	4045	4045	4045	0
469	20240521	104900	11353875	4045	4045	4045	4045	0
470	20240521	104800	11353875	4045	4045	4045	4045	0
471	20240521	104700	11353875	4045	4045	4045	4045	0
472	20240521	104600	11353875	4045	4045	4045	4045	0
473	20240521	104500	11353875	4045	4045	4045	4045	1
474	20240521	104400	11349830	4055	4055	4055	4055	0
475	20240521	104300	11349830	4055	4055	4055	4055	0
476	20240521	104200	11349830	4055	4055	4055	4055	0
477	20240521	104100	11349830	4055	4055	4055	4055	0
478	20240521	104000	11349830	4055	4055	4055	4055	0
479	20240521	103900	11349830	4055	4055	4055	4055	0
480	20240521	103800	11349830	4055	4055	4055	4055	0
481	20240521	103700	11349830	4055	4055	4055	4055	0
482	20240521	103600	11349830	4055	4055	4055	4055	0
483	20240521	103500	11349830	4055	4055	4055	4055	0
484	20240521	103400	11349830	4055	4055	4055	4055	0
485	20240521	103300	11349830	4055	4055	4055	4055	0
486	20240521	103200	11349830	4055	4055	4055	4055	1
487	20240521	103100	11345775	4025	4025	4025	4025	7
488	20240521	103000	11317600	4055	4055	4055	4055	0
489	20240521	102900	11317600	4055	4055	4055	4055	91
490	20240521	102800	10948595	4060	4060	4060	4060	0
491	20240521	102700	10948595	4060	4060	4060	4060	0
492	20240521	102600	10948595	4060	4060	4060	4060	0
493	20240521	102500	10948595	4060	4060	4060	4060	0
494	20240521	102400	10948595	4060	4060	4060	4060	0
495	20240521	102300	10948595	4060	4060	4060	4060	0
496	20240521	102200	10948595	4060	4060	4060	4060	0
497	20240521	102100	10948595	4060	4060	4060	4060	0
498	20240521	102000	10948595	4060	4060	4060	4060	0
499	20240521	101900	10948595	4060	4060	4060	4060	0
500	20240521	101800	10948595	4060	4060	4060	4060	0
501	20240521	101700	10948595	4060	4060	4060	4060	0
502	20240521	101600	10948595	4060	4060	4060	4060	0
503	20240521	101500	10948595	4060	4060	4060	4060	0
504	20240521	101400	10948595	4060	4060	4060	4060	0
505	20240521	101300	10948595	4060	4060	4060	4060	0
506	20240521	101200	10948595	4060	4055	4060	4055	37
507	20240521	101100	10798415	4055	4055	4055	4055	0
508	20240521	101000	10798415	4055	4055	4055	4055	0
509	20240521	100900	10798415	4055	4055	4055	4055	0
510	20240521	100800	10798415	4055	4055	4055	4055	0
511	20240521	100700	10798415	4055	4055	4055	4055	0
512	20240521	100600	10798415	4055	4055	4055	4055	0
513	20240521	100500	10798415	4055	4055	4055	4055	557
514	20240521	100400	8539780	4055	4055	4055	4055	0
515	20240521	100300	8539780	4055	4055	4055	4055	0
516	20240521	100200	8539780	4055	4055	4055	4055	50
517	20240521	100100	8337030	4055	4055	4055	4055	0
518	20240521	100000	8337030	4055	4055	4055	4055	0
519	20240521	095900	8337030	4055	4055	4055	4055	2
520	20240521	095800	8328920	4055	4055	4055	4055	0
521	20240521	095700	8328920	4055	4055	4055	4055	10
522	20240521	095600	8288370	4050	4050	4050	4050	0
523	20240521	095500	8288370	4050	4050	4050	4050	39
524	20240521	095400	8130420	4050	4050	4050	4050	261
525	20240521	095300	7073370	4050	4050	4050	4050	0
526	20240521	095200	7073370	4050	4050	4050	4050	0
527	20240521	095100	7073370	4050	4050	4050	4050	0
528	20240521	095000	7073370	4050	4050	4050	4050	0
529	20240521	094900	7073370	4050	4050	4050	4050	0
530	20240521	094800	7073370	4050	4050	4050	4020	375
531	20240521	094700	5559705	4055	4055	4055	4055	1
532	20240521	094600	5555650	4055	4055	4055	4055	4
533	20240521	094500	5539430	4055	4055	4055	4055	0
534	20240521	094400	5539430	4055	4055	4055	4055	0
535	20240521	094300	5539430	4055	4055	4055	4055	0
536	20240521	094200	5539430	4055	4055	4055	4055	0
537	20240521	094100	5539430	4055	4055	4055	4055	0
538	20240521	094000	5539430	4055	4055	4055	4055	0
539	20240521	093900	5539430	4055	4055	4055	4055	0
540	20240521	093800	5539430	4055	4055	4055	4055	0
541	20240521	093700	5539430	4055	4055	4055	4055	0
542	20240521	093600	5539430	4055	4055	4055	4055	0
543	20240521	093500	5539430	4055	4055	4055	4055	0
544	20240521	093400	5539430	4055	4055	4055	4055	0
545	20240521	093300	5539430	4055	4055	4055	4055	0
546	20240521	093200	5539430	4055	4055	4055	4055	0
547	20240521	093100	5539430	4055	4055	4055	4055	0
548	20240521	093000	5539430	4055	4055	4055	4055	0
549	20240521	092900	5539430	4055	4055	4055	4055	1
550	20240521	092800	5535375	4050	4050	4050	4050	563
551	20240521	092700	3255225	4050	4050	4050	4050	37
552	20240521	092600	3105375	4050	4050	4050	4050	3
553	20240521	092500	3093225	4050	4050	4050	4050	0
554	20240521	092400	3093225	4050	4050	4050	4050	0
555	20240521	092300	3093225	4050	4050	4050	4050	0
556	20240521	092200	3093225	4050	4050	4050	4050	0
557	20240521	092100	3093225	4050	4050	4050	4050	0
558	20240521	092000	3093225	4050	4050	4050	4050	0
559	20240521	091900	3093225	4050	4050	4050	4050	0
560	20240521	091800	3093225	4050	4050	4050	4050	0
561	20240521	091700	3093225	4050	4050	4050	4050	0
562	20240521	091600	3093225	4050	4050	4050	4050	135
563	20240521	091500	2546475	4050	4050	4050	4050	0
564	20240521	091400	2546475	4050	4050	4050	4050	1
565	20240521	091300	2542425	4050	4050	4050	4050	76
566	20240521	091200	2234625	4050	4050	4050	4050	0
567	20240521	091100	2234625	4050	4050	4050	4050	0
568	20240521	091000	2234625	4050	4045	4050	4045	253
569	20240521	090900	1210125	4045	4045	4045	4045	86
570	20240521	090800	862255	4045	4045	4045	4045	0
571	20240521	090700	862255	4045	4045	4045	4045	0
572	20240521	090600	862255	4045	4040	4045	4040	4
573	20240521	090500	846090	4025	4040	4040	4025	6
574	20240521	090400	821925	4045	4045	4045	4045	0
575	20240521	090300	821925	4045	4030	4045	4005	205
576	20240521	090200	0	4055	4055	4055	4055	0
577	20240521	090100	0	4055	4055	4055	4055	0
578	20240521	090000	0	4055	4055	4055	4055	0