KissMeData/044340/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	192500	88712810	9100	9100	9100	9100	149
3	20240521	192400	88712810	9100	9100	9100	9100	0
4	20240521	192300	88712810	9100	9100	9100	9100	0
5	20240521	192200	88712810	9100	9100	9100	9100	0
6	20240521	192100	88712810	9100	9100	9100	9100	0
7	20240521	192000	88712810	9100	9100	9100	9100	0
8	20240521	191900	88712810	9100	9100	9100	9100	0
9	20240521	191800	88712810	9100	9100	9100	9100	0
10	20240521	191700	88712810	9100	9100	9100	9100	0
11	20240521	191600	88712810	9100	9100	9100	9100	0
12	20240521	191500	88712810	9100	9100	9100	9100	0
13	20240521	191400	88712810	9100	9100	9100	9100	0
14	20240521	191300	88712810	9100	9100	9100	9100	0
15	20240521	191200	88712810	9100	9100	9100	9100	0
16	20240521	191100	88712810	9100	9100	9100	9100	0
17	20240521	191000	88712810	9100	9100	9100	9100	0
18	20240521	190900	88712810	9100	9100	9100	9100	0
19	20240521	190800	88712810	9100	9100	9100	9100	0
20	20240521	190700	88712810	9100	9100	9100	9100	0
21	20240521	190600	88712810	9100	9100	9100	9100	0
22	20240521	190500	88712810	9100	9100	9100	9100	0
23	20240521	190400	88712810	9100	9100	9100	9100	0
24	20240521	190300	88712810	9100	9100	9100	9100	0
25	20240521	190200	88712810	9100	9100	9100	9100	0
26	20240521	190100	88712810	9100	9100	9100	9100	0
27	20240521	190000	88712810	9100	9100	9100	9100	0
28	20240521	185900	88712810	9100	9100	9100	9100	0
29	20240521	185800	88712810	9100	9100	9100	9100	0
30	20240521	185700	88712810	9100	9100	9100	9100	0
31	20240521	185600	88712810	9100	9100	9100	9100	0
32	20240521	185500	88712810	9100	9100	9100	9100	149
33	20240521	185400	88712810	9100	9100	9100	9100	0
34	20240521	185300	88712810	9100	9100	9100	9100	0
35	20240521	185200	88712810	9100	9100	9100	9100	0
36	20240521	185100	88712810	9100	9100	9100	9100	0
37	20240521	185000	88712810	9100	9100	9100	9100	0
38	20240521	184900	88712810	9100	9100	9100	9100	0
39	20240521	184800	88712810	9100	9100	9100	9100	0
40	20240521	184700	88712810	9100	9100	9100	9100	0
41	20240521	184600	88712810	9100	9100	9100	9100	0
42	20240521	184500	88712810	9100	9100	9100	9100	0
43	20240521	184400	88712810	9100	9100	9100	9100	0
44	20240521	184300	88712810	9100	9100	9100	9100	0
45	20240521	184200	88712810	9100	9100	9100	9100	0
46	20240521	184100	88712810	9100	9100	9100	9100	0
47	20240521	184000	88712810	9100	9100	9100	9100	0
48	20240521	183900	88712810	9100	9100	9100	9100	0
49	20240521	183800	88712810	9100	9100	9100	9100	0
50	20240521	183700	88712810	9100	9100	9100	9100	0
51	20240521	183600	88712810	9100	9100	9100	9100	0
52	20240521	183500	88712810	9100	9100	9100	9100	0
53	20240521	183400	88712810	9100	9100	9100	9100	0
54	20240521	183300	88712810	9100	9100	9100	9100	0
55	20240521	183200	88712810	9100	9100	9100	9100	0
56	20240521	183100	88712810	9100	9100	9100	9100	0
57	20240521	183000	88712810	9100	9100	9100	9100	0
58	20240521	182900	88712810	9100	9100	9100	9100	0
59	20240521	182800	88712810	9100	9100	9100	9100	0
60	20240521	182700	88712810	9100	9100	9100	9100	0
61	20240521	182600	88712810	9100	9100	9100	9100	0
62	20240521	182500	88712810	9100	9100	9100	9100	149
63	20240521	182400	88712810	9100	9100	9100	9100	0
64	20240521	182300	88712810	9100	9100	9100	9100	0
65	20240521	182200	88712810	9100	9100	9100	9100	0
66	20240521	182100	88712810	9100	9100	9100	9100	0
67	20240521	182000	88712810	9100	9100	9100	9100	0
68	20240521	181900	88712810	9100	9100	9100	9100	0
69	20240521	181800	88712810	9100	9100	9100	9100	0
70	20240521	181700	88712810	9100	9100	9100	9100	0
71	20240521	181600	88712810	9100	9100	9100	9100	0
72	20240521	181500	88712810	9100	9100	9100	9100	0
73	20240521	181400	88712810	9100	9100	9100	9100	0
74	20240521	181300	88712810	9100	9100	9100	9100	0
75	20240521	181200	88712810	9100	9100	9100	9100	0
76	20240521	181100	88712810	9100	9100	9100	9100	0
77	20240521	181000	88712810	9100	9100	9100	9100	0
78	20240521	180900	88712810	9100	9100	9100	9100	0
79	20240521	180800	88712810	9100	9100	9100	9100	0
80	20240521	180700	88712810	9100	9100	9100	9100	0
81	20240521	180600	88712810	9100	9100	9100	9100	0
82	20240521	180500	88712810	9100	9100	9100	9100	0
83	20240521	180400	88712810	9100	9100	9100	9100	0
84	20240521	180300	88712810	9100	9100	9100	9100	0
85	20240521	180200	88712810	9100	9100	9100	9100	0
86	20240521	180100	88712810	9100	9100	9100	9100	0
87	20240521	180000	88712810	9100	9100	9100	9100	0
88	20240521	175900	88712810	9100	9100	9100	9100	0
89	20240521	175800	88712810	9100	9100	9100	9100	0
90	20240521	175700	88712810	9100	9100	9100	9100	0
91	20240521	175600	88712810	9100	9100	9100	9100	0
92	20240521	175500	88712810	9100	9100	9100	9100	149
93	20240521	175400	88712810	9100	9100	9100	9100	0
94	20240521	175300	88712810	9100	9100	9100	9100	0
95	20240521	175200	88712810	9100	9100	9100	9100	0
96	20240521	175100	88712810	9100	9100	9100	9100	0
97	20240521	175000	88712810	9100	9100	9100	9100	0
98	20240521	174900	88712810	9100	9100	9100	9100	0
99	20240521	174800	88712810	9100	9100	9100	9100	0
100	20240521	174700	88712810	9100	9100	9100	9100	0
101	20240521	174600	88712810	9100	9100	9100	9100	0
102	20240521	174500	88712810	9100	9100	9100	9100	0
103	20240521	174400	88712810	9100	9100	9100	9100	0
104	20240521	174300	88712810	9100	9100	9100	9100	0
105	20240521	174200	88712810	9100	9100	9100	9100	0
106	20240521	174100	88712810	9100	9100	9100	9100	0
107	20240521	174000	88712810	9100	9100	9100	9100	0
108	20240521	173900	88712810	9100	9100	9100	9100	0
109	20240521	173800	88712810	9100	9100	9100	9100	0
110	20240521	173700	88712810	9100	9100	9100	9100	0
111	20240521	173600	88712810	9100	9100	9100	9100	0
112	20240521	173500	88712810	9100	9100	9100	9100	0
113	20240521	173400	88712810	9100	9100	9100	9100	0
114	20240521	173300	88712810	9100	9100	9100	9100	0
115	20240521	173200	88712810	9100	9100	9100	9100	0
116	20240521	173100	88712810	9100	9100	9100	9100	0
117	20240521	173000	88712810	9100	9100	9100	9100	0
118	20240521	172900	88712810	9100	9100	9100	9100	0
119	20240521	172800	88712810	9100	9100	9100	9100	0
120	20240521	172700	88712810	9100	9100	9100	9100	0
121	20240521	172600	88712810	9100	9100	9100	9100	0
122	20240521	172500	88712810	9100	9100	9100	9100	149
123	20240521	172400	88712810	9100	9100	9100	9100	0
124	20240521	172300	88712810	9100	9100	9100	9100	0
125	20240521	172200	88712810	9100	9100	9100	9100	0
126	20240521	172100	88712810	9100	9100	9100	9100	0
127	20240521	172000	88712810	9100	9100	9100	9100	0
128	20240521	171900	88712810	9100	9100	9100	9100	0
129	20240521	171800	88712810	9100	9100	9100	9100	0
130	20240521	171700	88712810	9100	9100	9100	9100	0
131	20240521	171600	88712810	9100	9100	9100	9100	0
132	20240521	171500	88712810	9100	9100	9100	9100	0
133	20240521	171400	88712810	9100	9100	9100	9100	0
134	20240521	171300	88712810	9100	9100	9100	9100	0
135	20240521	171200	88712810	9100	9100	9100	9100	0
136	20240521	171100	88712810	9100	9100	9100	9100	0
137	20240521	171000	88712810	9100	9100	9100	9100	0
138	20240521	170900	88712810	9100	9100	9100	9100	0
139	20240521	170800	88712810	9100	9100	9100	9100	0
140	20240521	170700	88712810	9100	9100	9100	9100	0
141	20240521	170600	88712810	9100	9100	9100	9100	0
142	20240521	170500	88712810	9100	9100	9100	9100	0
143	20240521	170400	88712810	9100	9100	9100	9100	0
144	20240521	170300	88712810	9100	9100	9100	9100	0
145	20240521	170200	88712810	9100	9100	9100	9100	0
146	20240521	170100	88712810	9100	9100	9100	9100	0
147	20240521	170000	88712810	9100	9100	9100	9100	0
148	20240521	165900	88712810	9100	9100	9100	9100	0
149	20240521	165800	88712810	9100	9100	9100	9100	0
150	20240521	165700	88712810	9100	9100	9100	9100	0
151	20240521	165600	88712810	9100	9100	9100	9100	0
152	20240521	165500	88712810	9100	9100	9100	9100	149
153	20240521	165400	88712810	9100	9100	9100	9100	0
154	20240521	165300	88712810	9100	9100	9100	9100	0
155	20240521	165200	88712810	9100	9100	9100	9100	0
156	20240521	165100	88712810	9100	9100	9100	9100	0
157	20240521	165000	88712810	9100	9100	9100	9100	0
158	20240521	164900	88712810	9100	9100	9100	9100	0
159	20240521	164800	88712810	9100	9100	9100	9100	0
160	20240521	164700	88712810	9100	9100	9100	9100	0
161	20240521	164600	88712810	9100	9100	9100	9100	0
162	20240521	164500	88712810	9100	9100	9100	9100	0
163	20240521	164400	88712810	9100	9100	9100	9100	0
164	20240521	164300	88712810	9100	9100	9100	9100	0
165	20240521	164200	88712810	9100	9100	9100	9100	0
166	20240521	164100	88712810	9100	9100	9100	9100	0
167	20240521	164000	88712810	9100	9100	9100	9100	0
168	20240521	163900	88712810	9100	9100	9100	9100	0
169	20240521	163800	88712810	9100	9100	9100	9100	0
170	20240521	163700	88712810	9100	9100	9100	9100	0
171	20240521	163600	88712810	9100	9100	9100	9100	0
172	20240521	163500	88712810	9100	9100	9100	9100	0
173	20240521	163400	88712810	9100	9100	9100	9100	0
174	20240521	163300	88712810	9100	9100	9100	9100	0
175	20240521	163200	88712810	9100	9100	9100	9100	0
176	20240521	163100	88712810	9100	9100	9100	9100	0
177	20240521	163000	88712810	9100	9100	9100	9100	0
178	20240521	162900	88712810	9100	9100	9100	9100	0
179	20240521	162800	88712810	9100	9100	9100	9100	0
180	20240521	162700	88712810	9100	9100	9100	9100	0
181	20240521	162600	88712810	9100	9100	9100	9100	0
182	20240521	162500	88712810	9100	9100	9100	9100	149
183	20240521	162400	88712810	9100	9100	9100	9100	0
184	20240521	162300	88712810	9100	9100	9100	9100	0
185	20240521	162200	88712810	9100	9100	9100	9100	0
186	20240521	162100	88712810	9100	9100	9100	9100	0
187	20240521	162000	88712810	9100	9100	9100	9100	0
188	20240521	161900	88712810	9100	9100	9100	9100	0
189	20240521	161800	88712810	9100	9100	9100	9100	0
190	20240521	161700	88712810	9100	9100	9100	9100	0
191	20240521	161600	88712810	9100	9100	9100	9100	0
192	20240521	161500	88712810	9100	9100	9100	9100	0
193	20240521	161400	88712810	9100	9100	9100	9100	0
194	20240521	161300	88712810	9100	9100	9100	9100	0
195	20240521	161200	88712810	9100	9100	9100	9100	0
196	20240521	161100	88712810	9100	9100	9100	9100	0
197	20240521	161000	88712810	9100	9100	9100	9100	0
198	20240521	160900	88712810	9100	9100	9100	9100	0
199	20240521	160800	88712810	9100	9100	9100	9100	0
200	20240521	160700	88712810	9100	9100	9100	9100	0
201	20240521	160600	88712810	9100	9100	9100	9100	0
202	20240521	160500	88712810	9100	9100	9100	9100	0
203	20240521	160400	88712810	9100	9100	9100	9100	0
204	20240521	160300	88712810	9100	9100	9100	9100	0
205	20240521	160200	88712810	9100	9100	9100	9100	0
206	20240521	160100	88712810	9100	9100	9100	9100	0
207	20240521	160000	88712810	9100	9100	9100	9100	0
208	20240521	155900	88712810	9100	9100	9100	9100	0
209	20240521	155800	88712810	9100	9100	9100	9100	0
210	20240521	155700	88712810	9100	9100	9100	9100	0
211	20240521	155600	88712810	9100	9100	9100	9100	0
212	20240521	155500	88712810	9100	9100	9100	9100	149
213	20240521	155400	88712810	9100	9100	9100	9100	0
214	20240521	155300	88712810	9100	9100	9100	9100	0
215	20240521	155200	88712810	9100	9100	9100	9100	0
216	20240521	155100	88712810	9100	9100	9100	9100	0
217	20240521	155000	88712810	9100	9100	9100	9100	0
218	20240521	154900	88712810	9100	9100	9100	9100	0
219	20240521	154800	88712810	9100	9100	9100	9100	0
220	20240521	154700	88712810	9100	9100	9100	9100	0
221	20240521	154600	88712810	9100	9100	9100	9100	0
222	20240521	154500	88712810	9100	9100	9100	9100	0
223	20240521	154400	88712810	9100	9100	9100	9100	0
224	20240521	154300	88712810	9100	9100	9100	9100	0
225	20240521	154200	88712810	9100	9100	9100	9100	0
226	20240521	154100	88712810	9100	9100	9100	9100	0
227	20240521	154000	88712810	9100	9100	9100	9100	0
228	20240521	153900	88712810	9100	9100	9100	9100	0
229	20240521	153800	88712810	9100	9100	9100	9100	0
230	20240521	153700	88712810	9100	9100	9100	9100	0
231	20240521	153600	88712810	9100	9100	9100	9100	0
232	20240521	153500	88712810	9100	9100	9100	9100	0
233	20240521	153400	88712810	9100	9100	9100	9100	0
234	20240521	153300	88712810	9100	9100	9100	9100	0
235	20240521	153200	88712810	9100	9100	9100	9100	0
236	20240521	153100	88712810	9100	9100	9100	9100	0
237	20240521	153000	88712810	9100	9100	9100	9100	149
238	20240521	152900	87356910	9100	9100	9100	9100	0
239	20240521	152800	87356910	9100	9100	9100	9100	0
240	20240521	152700	87356910	9100	9100	9100	9100	0
241	20240521	152600	87356910	9100	9100	9100	9100	0
242	20240521	152500	87356910	9100	9100	9100	9100	0
243	20240521	152400	87356910	9100	9100	9100	9100	0
244	20240521	152300	87356910	9100	9100	9100	9100	0
245	20240521	152200	87356910	9100	9100	9100	9100	0
246	20240521	152100	87356910	9100	9100	9100	9100	0
247	20240521	152000	87356910	9100	9100	9100	9100	0
248	20240521	151900	87356910	9100	9100	9100	9100	2
249	20240521	151800	87338710	9100	9090	9100	9090	5
250	20240521	151700	87293240	9090	9090	9090	9090	0
251	20240521	151600	87293240	9090	9090	9090	9090	4
252	20240521	151500	87256880	9080	9080	9080	9080	0
253	20240521	151400	87256880	9080	9080	9080	9080	0
254	20240521	151300	87256880	9080	9080	9080	9080	105
255	20240521	151200	86303480	9080	9080	9080	9080	8
256	20240521	151100	86230840	9080	9080	9080	9080	631
257	20240521	151000	80501360	9080	9080	9080	9080	24
258	20240521	150900	80283440	9080	9080	9080	9080	0
259	20240521	150800	80283440	9080	9090	9090	9080	252
260	20240521	150700	77995160	9090	9090	9090	9090	31
261	20240521	150600	77713370	9090	9090	9090	9090	0
262	20240521	150500	77713370	9090	9090	9090	9090	0
263	20240521	150400	77713370	9090	9090	9090	9090	78
264	20240521	150300	77004350	9090	9090	9090	9090	0
265	20240521	150200	77004350	9090	9090	9090	9090	10
266	20240521	150100	76913450	9090	9090	9090	9090	32
267	20240521	150000	76622570	9090	9090	9090	9090	100
268	20240521	145900	75713570	9080	9090	9090	9080	3
269	20240521	145800	75686320	9090	9090	9090	9090	0
270	20240521	145700	75686320	9090	9090	9090	9090	217
271	20240521	145600	73713790	9100	9100	9100	9100	0
272	20240521	145500	73713790	9100	9100	9100	9100	1
273	20240521	145400	73704690	9090	9090	9090	9090	10
274	20240521	145300	73613790	9090	9090	9090	9090	0
275	20240521	145200	73613790	9090	9090	9090	9090	0
276	20240521	145100	73613790	9090	9090	9090	9090	0
277	20240521	145000	73613790	9090	9090	9090	9090	0
278	20240521	144900	73613790	9090	9090	9090	9090	0
279	20240521	144800	73613790	9090	9090	9090	9090	0
280	20240521	144700	73613790	9090	9090	9090	9090	0
281	20240521	144600	73613790	9090	9090	9090	9090	53
282	20240521	144500	73132020	9100	9100	9100	9100	2
283	20240521	144400	73113820	9100	9100	9100	9100	55
284	20240521	144300	72613320	9100	9100	9100	9100	1
285	20240521	144200	72604220	9100	9100	9100	9100	0
286	20240521	144100	72604220	9100	9100	9100	9100	3
287	20240521	144000	72576920	9100	9100	9100	9100	0
288	20240521	143900	72576920	9100	9100	9100	9100	0
289	20240521	143800	72576920	9100	9100	9100	9100	0
290	20240521	143700	72576920	9100	9100	9100	9100	9
291	20240521	143600	72495020	9090	9090	9090	9090	0
292	20240521	143500	72495020	9090	9090	9090	9090	0
293	20240521	143400	72495020	9090	9080	9090	9080	130
294	20240521	143300	71314320	9090	9090	9090	9090	0
295	20240521	143200	71314320	9090	9090	9090	9090	0
296	20240521	143100	71314320	9090	9090	9090	9090	0
297	20240521	143000	71314320	9090	9090	9090	9090	0
298	20240521	142900	71314320	9090	9090	9090	9090	84
299	20240521	142800	70550760	9090	9090	9090	9090	0
300	20240521	142700	70550760	9090	9090	9090	9090	0
301	20240521	142600	70550760	9090	9090	9090	9090	55
302	20240521	142500	70050810	9100	9100	9100	9100	1
303	20240521	142400	70041710	9100	9100	9100	9100	0
304	20240521	142300	70041710	9100	9100	9100	9100	0
305	20240521	142200	70041710	9100	9100	9100	9100	15
306	20240521	142100	69905210	9090	9090	9090	9090	0
307	20240521	142000	69905210	9090	9090	9090	9090	0
308	20240521	141900	69905210	9090	9090	9090	9090	0
309	20240521	141800	69905210	9090	9090	9090	9090	0
310	20240521	141700	69905210	9090	9090	9090	9090	0
311	20240521	141600	69905210	9090	9090	9090	9090	90
312	20240521	141500	69087110	9090	9090	9090	9090	20
313	20240521	141400	68905310	9090	9090	9090	9090	0
314	20240521	141300	68905310	9090	9090	9090	9090	0
315	20240521	141200	68905310	9090	9090	9090	9090	0
316	20240521	141100	68905310	9090	9090	9090	9090	25
317	20240521	141000	68678060	9100	9100	9100	9100	0
318	20240521	140900	68678060	9100	9100	9100	9100	0
319	20240521	140800	68678060	9100	9100	9100	9100	0
320	20240521	140700	68678060	9100	9100	9100	9100	0
321	20240521	140600	68678060	9100	9100	9100	9100	0
322	20240521	140500	68678060	9100	9100	9100	9100	0
323	20240521	140400	68678060	9100	9100	9100	9100	1
324	20240521	140300	68668960	9100	9100	9100	9100	0
325	20240521	140200	68668960	9100	9100	9100	9100	0
326	20240521	140100	68668960	9100	9100	9100	9100	0
327	20240521	140000	68668960	9100	9100	9100	9100	0
328	20240521	135900	68668960	9100	9100	9100	9100	1
329	20240521	135800	68659860	9090	9090	9090	9090	0
330	20240521	135700	68659860	9090	9090	9090	9090	0
331	20240521	135600	68659860	9090	9090	9090	9090	0
332	20240521	135500	68659860	9090	9120	9120	9090	155
333	20240521	135400	67250720	9120	9120	9120	9120	0
334	20240521	135300	67250720	9120	9120	9120	9120	0
335	20240521	135200	67250720	9120	9120	9120	9120	0
336	20240521	135100	67250720	9120	9120	9120	9120	0
337	20240521	135000	67250720	9120	9120	9120	9120	0
338	20240521	134900	67250720	9120	9120	9120	9120	0
339	20240521	134800	67250720	9120	9120	9120	9120	0
340	20240521	134700	67250720	9120	9120	9120	9120	0
341	20240521	134600	67250720	9120	9120	9120	9120	0
342	20240521	134500	67250720	9120	9120	9120	9120	0
343	20240521	134400	67250720	9120	9120	9120	9120	2
344	20240521	134300	67232480	9120	9120	9120	9120	1
345	20240521	134200	67223360	9100	9100	9100	9100	0
346	20240521	134100	67223360	9100	9100	9100	9100	0
347	20240521	134000	67223360	9100	9100	9100	9100	0
348	20240521	133900	67223360	9100	9100	9100	9100	0
349	20240521	133800	67223360	9100	9100	9100	9100	0
350	20240521	133700	67223360	9100	9100	9100	9100	0
351	20240521	133600	67223360	9100	9100	9100	9100	131
352	20240521	133500	66031260	9100	9100	9100	9100	0
353	20240521	133400	66031260	9100	9100	9100	9100	0
354	20240521	133300	66031260	9100	9100	9100	9100	40
355	20240521	133200	65667260	9090	9090	9090	9090	0
356	20240521	133100	65667260	9090	9090	9090	9090	0
357	20240521	133000	65667260	9090	9090	9090	9090	0
358	20240521	132900	65667260	9090	9090	9090	9090	0
359	20240521	132800	65667260	9090	9090	9090	9090	0
360	20240521	132700	65667260	9090	9090	9090	9090	0
361	20240521	132600	65667260	9090	9090	9090	9090	0
362	20240521	132500	65667260	9090	9090	9090	9090	0
363	20240521	132400	65667260	9090	9090	9090	9090	0
364	20240521	132300	65667260	9090	9090	9090	9090	0
365	20240521	132200	65667260	9090	9090	9090	9090	25
366	20240521	132100	65440010	9090	9090	9090	9090	0
367	20240521	132000	65440010	9090	9090	9090	9090	0
368	20240521	131900	65440010	9090	9090	9090	9090	0
369	20240521	131800	65440010	9090	9090	9090	9090	0
370	20240521	131700	65440010	9090	9090	9090	9090	0
371	20240521	131600	65440010	9090	9090	9090	9090	0
372	20240521	131500	65440010	9090	9090	9090	9090	0
373	20240521	131400	65440010	9090	9090	9090	9090	0
374	20240521	131300	65440010	9090	9090	9090	9090	0
375	20240521	131200	65440010	9090	9090	9090	9090	3
376	20240521	131100	65412740	9090	9090	9090	9090	0
377	20240521	131000	65412740	9090	9090	9090	9090	41
378	20240521	130900	65040050	9090	9090	9090	9090	216
379	20240521	130800	63076610	9090	9100	9100	9090	318
380	20240521	130700	60183180	9110	9110	9110	9110	0
381	20240521	130600	60183180	9110	9110	9110	9110	0
382	20240521	130500	60183180	9110	9110	9110	9110	0
383	20240521	130400	60183180	9110	9110	9110	9110	16
384	20240521	130300	60037420	9120	9120	9120	9120	0
385	20240521	130200	60037420	9120	9120	9120	9120	0
386	20240521	130100	60037420	9120	9120	9120	9120	0
387	20240521	130000	60037420	9120	9120	9120	9120	120
388	20240521	125900	58943020	9120	9120	9120	9120	0
389	20240521	125800	58943020	9120	9120	9120	9120	114
390	20240521	125700	57903340	9120	9120	9120	9120	0
391	20240521	125600	57903340	9120	9120	9120	9120	0
392	20240521	125500	57903340	9120	9120	9120	9120	100
393	20240521	125400	56991340	9130	9130	9130	9130	0
394	20240521	125300	56991340	9130	9130	9130	9130	0
395	20240521	125200	56991340	9130	9130	9130	9130	0
396	20240521	125100	56991340	9130	9130	9130	9130	0
397	20240521	125000	56991340	9130	9130	9130	9130	21
398	20240521	124900	56799610	9130	9130	9130	9130	0
399	20240521	124800	56799610	9130	9130	9130	9130	0
400	20240521	124700	56799610	9130	9130	9130	9130	261
401	20240521	124600	54416680	9130	9130	9130	9130	0
402	20240521	124500	54416680	9130	9130	9130	9130	0
403	20240521	124400	54416680	9130	9130	9130	9130	0
404	20240521	124300	54416680	9130	9130	9130	9130	0
405	20240521	124200	54416680	9130	9130	9130	9130	0
406	20240521	124100	54416680	9130	9130	9130	9130	0
407	20240521	124000	54416680	9130	9130	9130	9130	30
408	20240521	123900	54142780	9130	9130	9130	9130	0
409	20240521	123800	54142780	9130	9130	9130	9130	0
410	20240521	123700	54142780	9130	9130	9130	9130	0
411	20240521	123600	54142780	9130	9130	9130	9130	2
412	20240521	123500	54124520	9150	9150	9150	9150	0
413	20240521	123400	54124520	9150	9150	9150	9150	0
414	20240521	123300	54124520	9150	9150	9150	9150	0
415	20240521	123200	54124520	9150	9150	9150	9150	0
416	20240521	123100	54124520	9150	9150	9150	9150	1
417	20240521	123000	54115370	9170	9170	9170	9170	0
418	20240521	122900	54115370	9170	9170	9170	9170	0
419	20240521	122800	54115370	9170	9170	9170	9170	0
420	20240521	122700	54115370	9170	9150	9170	9150	2
421	20240521	122600	54097050	9170	9170	9170	9170	0
422	20240521	122500	54097050	9170	9170	9170	9170	0
423	20240521	122400	54097050	9170	9170	9180	9150	6
424	20240521	122300	54042060	9170	9150	9170	9150	500
425	20240521	122200	49458980	9170	9140	9170	9140	1001
426	20240521	122100	40281500	9130	9130	9130	9130	0
427	20240521	122000	40281500	9130	9130	9130	9130	223
428	20240521	121900	38245510	9130	9130	9130	9130	0
429	20240521	121800	38245510	9130	9130	9130	9130	0
430	20240521	121700	38245510	9130	9130	9130	9130	0
431	20240521	121600	38245510	9130	9130	9130	9130	0
432	20240521	121500	38245510	9130	9130	9130	9130	0
433	20240521	121400	38245510	9130	9130	9130	9130	0
434	20240521	121300	38245510	9130	9130	9130	9130	0
435	20240521	121200	38245510	9130	9130	9130	9130	0
436	20240521	121100	38245510	9130	9130	9130	9130	0
437	20240521	121000	38245510	9130	9130	9130	9130	80
438	20240521	120900	37515110	9130	9130	9130	9130	0
439	20240521	120800	37515110	9130	9130	9130	9130	0
440	20240521	120700	37515110	9130	9130	9130	9130	0
441	20240521	120600	37515110	9130	9130	9130	9130	0
442	20240521	120500	37515110	9130	9130	9130	9130	0
443	20240521	120400	37515110	9130	9130	9130	9130	0
444	20240521	120300	37515110	9130	9130	9130	9130	0
445	20240521	120200	37515110	9130	9130	9130	9130	0
446	20240521	120100	37515110	9130	9130	9130	9130	0
447	20240521	120000	37515110	9130	9130	9130	9130	75
448	20240521	115900	36830360	9140	9140	9140	9140	0
449	20240521	115800	36830360	9140	9140	9140	9140	0
450	20240521	115700	36830360	9140	9140	9140	9140	0
451	20240521	115600	36830360	9140	9140	9140	9140	0
452	20240521	115500	36830360	9140	9140	9140	9140	0
453	20240521	115400	36830360	9140	9140	9140	9140	0
454	20240521	115300	36830360	9140	9140	9140	9140	27
455	20240521	115200	36583580	9130	9130	9130	9130	0
456	20240521	115100	36583580	9130	9130	9130	9130	0
457	20240521	115000	36583580	9130	9130	9130	9130	0
458	20240521	114900	36583580	9130	9130	9130	9130	0
459	20240521	114800	36583580	9130	9130	9130	9130	0
460	20240521	114700	36583580	9130	9130	9130	9130	120
461	20240521	114600	35487980	9140	9140	9140	9140	2
462	20240521	114500	35469700	9130	9130	9130	9130	0
463	20240521	114400	35469700	9130	9130	9130	9130	0
464	20240521	114300	35469700	9130	9130	9130	9130	0
465	20240521	114200	35469700	9130	9130	9130	9130	35
466	20240521	114100	35150150	9130	9130	9130	9130	0
467	20240521	114000	35150150	9130	9130	9130	9130	245
468	20240521	113900	32913300	9130	9130	9130	9130	0
469	20240521	113800	32913300	9130	9130	9130	9130	0
470	20240521	113700	32913300	9130	9130	9130	9130	0
471	20240521	113600	32913300	9130	9130	9130	9130	0
472	20240521	113500	32913300	9130	9130	9130	9130	0
473	20240521	113400	32913300	9130	9130	9130	9130	0
474	20240521	113300	32913300	9130	9130	9130	9130	49
475	20240521	113200	32465930	9140	9140	9140	9140	0
476	20240521	113100	32465930	9140	9140	9140	9140	0
477	20240521	113000	32465930	9140	9130	9140	9130	2
478	20240521	112900	32447660	9150	9150	9150	9150	0
479	20240521	112800	32447660	9150	9150	9150	9150	0
480	20240521	112700	32447660	9150	9140	9150	9120	197
481	20240521	112600	30649120	9150	9150	9150	9150	0
482	20240521	112500	30649120	9150	9150	9150	9150	1
483	20240521	112400	30639970	9150	9150	9150	9150	0
484	20240521	112300	30639970	9150	9150	9150	9150	10
485	20240521	112200	30548470	9150	9150	9150	9150	0
486	20240521	112100	30548470	9150	9150	9150	9150	3
487	20240521	112000	30521020	9150	9150	9150	9150	100
488	20240521	111900	29606020	9150	9150	9150	9150	0
489	20240521	111800	29606020	9150	9150	9150	9150	0
490	20240521	111700	29606020	9150	9150	9150	9150	0
491	20240521	111600	29606020	9150	9150	9150	9150	1
492	20240521	111500	29596870	9130	9130	9130	9130	0
493	20240521	111400	29596870	9130	9130	9130	9130	0
494	20240521	111300	29596870	9130	9130	9130	9130	0
495	20240521	111200	29596870	9130	9130	9130	9130	0
496	20240521	111100	29596870	9130	9130	9130	9130	0
497	20240521	111000	29596870	9130	9130	9130	9130	0
498	20240521	110900	29596870	9130	9130	9130	9130	0
499	20240521	110800	29596870	9130	9130	9130	9130	0
500	20240521	110700	29596870	9130	9130	9130	9130	0
501	20240521	110600	29596870	9130	9130	9130	9130	0
502	20240521	110500	29596870	9130	9130	9130	9130	0
503	20240521	110400	29596870	9130	9130	9130	9130	0
504	20240521	110300	29596870	9130	9130	9130	9130	5
505	20240521	110200	29551220	9130	9130	9130	9130	0
506	20240521	110100	29551220	9130	9130	9130	9130	0
507	20240521	110000	29551220	9130	9130	9130	9130	0
508	20240521	105900	29551220	9130	9130	9130	9130	16
509	20240521	105800	29405140	9130	9130	9130	9130	30
510	20240521	105700	29131240	9150	9150	9150	9150	0
511	20240521	105600	29131240	9150	9150	9150	9150	0
512	20240521	105500	29131240	9150	9150	9150	9150	0
513	20240521	105400	29131240	9150	9150	9150	9150	0
514	20240521	105300	29131240	9150	9150	9150	9150	0
515	20240521	105200	29131240	9150	9150	9150	9150	0
516	20240521	105100	29131240	9150	9150	9150	9150	0
517	20240521	105000	29131240	9150	9150	9150	9150	0
518	20240521	104900	29131240	9150	9150	9150	9150	0
519	20240521	104800	29131240	9150	9150	9150	9150	0
520	20240521	104700	29131240	9150	9150	9150	9150	0
521	20240521	104600	29131240	9150	9150	9160	9150	6
522	20240521	104500	29076330	9130	9130	9130	9130	0
523	20240521	104400	29076330	9130	9130	9130	9130	0
524	20240521	104300	29076330	9130	9130	9130	9130	0
525	20240521	104200	29076330	9130	9130	9130	9130	0
526	20240521	104100	29076330	9130	9130	9130	9130	0
527	20240521	104000	29076330	9130	9130	9130	9130	0
528	20240521	103900	29076330	9130	9130	9130	9130	0
529	20240521	103800	29076330	9130	9130	9130	9130	0
530	20240521	103700	29076330	9130	9130	9130	9130	0
531	20240521	103600	29076330	9130	9130	9130	9130	0
532	20240521	103500	29076330	9130	9130	9130	9130	0
533	20240521	103400	29076330	9130	9130	9130	9130	0
534	20240521	103300	29076330	9130	9130	9130	9130	0
535	20240521	103200	29076330	9130	9130	9130	9130	0
536	20240521	103100	29076330	9130	9130	9130	9130	0
537	20240521	103000	29076330	9130	9130	9130	9130	0
538	20240521	102900	29076330	9130	9130	9130	9130	34
539	20240521	102800	28765910	9130	9140	9140	9130	530
540	20240521	102700	23921830	9140	9140	9140	9140	0
541	20240521	102600	23921830	9140	9140	9140	9140	0
542	20240521	102500	23921830	9140	9140	9140	9140	0
543	20240521	102400	23921830	9140	9160	9160	9140	30
544	20240521	102300	23647370	9170	9170	9170	9170	0
545	20240521	102200	23647370	9170	9170	9170	9170	0
546	20240521	102100	23647370	9170	9170	9170	9170	0
547	20240521	102000	23647370	9170	9170	9170	9170	10
548	20240521	101900	23555670	9170	9170	9170	9170	0
549	20240521	101800	23555670	9170	9170	9170	9170	0
550	20240521	101700	23555670	9170	9170	9170	9170	0
551	20240521	101600	23555670	9170	9170	9170	9170	1
552	20240521	101500	23546500	9170	9170	9170	9170	0
553	20240521	101400	23546500	9170	9170	9170	9170	0
554	20240521	101300	23546500	9170	9170	9170	9170	0
555	20240521	101200	23546500	9170	9170	9170	9170	0
556	20240521	101100	23546500	9170	9170	9170	9170	0
557	20240521	101000	23546500	9170	9170	9170	9170	1
558	20240521	100900	23537330	9150	9150	9150	9150	0
559	20240521	100800	23537330	9150	9150	9150	9150	54
560	20240521	100700	23043230	9150	9150	9150	9150	17
561	20240521	100600	22887680	9170	9170	9170	9170	1
562	20240521	100500	22878510	9170	9170	9170	9170	1
563	20240521	100400	22869340	9170	9170	9170	9170	4
564	20240521	100300	22832660	9140	9140	9140	9140	0
565	20240521	100200	22832660	9140	9160	9160	9140	279
566	20240521	100100	20280200	9170	9170	9170	9170	1
567	20240521	100000	20271030	9170	9170	9170	9170	3
568	20240521	095900	20243520	9170	9170	9170	9170	0
569	20240521	095800	20243520	9170	9170	9170	9170	0
570	20240521	095700	20243520	9170	9170	9170	9170	0
571	20240521	095600	20243520	9170	9170	9170	9170	1
572	20240521	095500	20234350	9170	9170	9170	9170	2
573	20240521	095400	20216010	9150	9150	9150	9150	45
574	20240521	095300	19804260	9170	9170	9170	9170	0
575	20240521	095200	19804260	9170	9160	9170	9150	549
576	20240521	095100	14777750	9170	9170	9170	9170	4
577	20240521	095000	14741070	9170	9170	9170	9170	0
578	20240521	094900	14741070	9170	9170	9170	9170	0
579	20240521	094800	14741070	9170	9170	9170	9170	2
580	20240521	094700	14722730	9160	9160	9160	9160	0
581	20240521	094600	14722730	9160	9160	9160	9160	0
582	20240521	094500	14722730	9160	9170	9170	9160	112
583	20240521	094400	13695810	9170	9170	9170	9170	0
584	20240521	094300	13695810	9170	9170	9170	9170	0
585	20240521	094200	13695810	9170	9170	9170	9170	10
586	20240521	094100	13604110	9170	9170	9170	9170	0
587	20240521	094000	13604110	9170	9170	9170	9170	0
588	20240521	093900	13604110	9170	9170	9170	9170	0
589	20240521	093800	13604110	9170	9170	9170	9170	0
590	20240521	093700	13604110	9170	9170	9170	9170	0
591	20240521	093600	13604110	9170	9170	9170	9170	0
592	20240521	093500	13604110	9170	9170	9170	9170	0
593	20240521	093400	13604110	9170	9170	9170	9170	1
594	20240521	093300	13594940	9160	9170	9170	9160	97
595	20240521	093200	12706400	9170	9170	9170	9170	0
596	20240521	093100	12706400	9170	9170	9170	9170	1
597	20240521	093000	12697230	9170	9170	9170	9170	0
598	20240521	092900	12697230	9170	9160	9170	9160	11
599	20240521	092800	12596370	9170	9170	9170	9170	0
600	20240521	092700	12596370	9170	9170	9170	9170	0
601	20240521	092600	12596370	9170	9170	9170	9170	0
602	20240521	092500	12596370	9170	9170	9170	9170	0
603	20240521	092400	12596370	9170	9170	9170	9170	0
604	20240521	092300	12596370	9170	9170	9170	9170	0
605	20240521	092200	12596370	9170	9170	9170	9170	12
606	20240521	092100	12486330	9170	9170	9170	9170	35
607	20240521	092000	12165380	9170	9170	9170	9170	10
608	20240521	091900	12073680	9170	9170	9170	9170	6
609	20240521	091800	12018660	9170	9170	9170	9170	231
610	20240521	091700	9900390	9160	9160	9160	9160	0
611	20240521	091600	9900390	9160	9160	9160	9160	25
612	20240521	091500	9671390	9160	9160	9160	9160	178
613	20240521	091400	8040910	9160	9160	9160	9160	1
614	20240521	091300	8031750	9160	9160	9160	9160	21
615	20240521	091200	7839390	9160	9160	9160	9160	0
616	20240521	091100	7839390	9160	9160	9160	9160	3
617	20240521	091000	7811910	9150	9150	9150	9150	0
618	20240521	090900	7811910	9150	9150	9150	9150	0
619	20240521	090800	7811910	9150	9160	9160	9150	126
620	20240521	090700	6658850	9150	9150	9150	9150	87
621	20240521	090600	5862800	9140	9140	9140	9140	90
622	20240521	090500	5040200	9140	9140	9140	9140	44
623	20240521	090400	4638040	9130	9130	9130	9130	6
624	20240521	090300	4583260	9130	9130	9130	9130	0
625	20240521	090200	4583260	9130	9130	9130	9130	110
626	20240521	090100	3578960	9130	9130	9130	9130	1
627	20240521	090000	3569830	9130	9130	9130	9130	391