KissMeData/002230/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	183600	67408165	4065	4050	4065	4050	2
3	20240522	183500	67408165	4065	4065	4065	4065	0
4	20240522	183400	67408165	4065	4065	4065	4065	0
5	20240522	183300	67408165	4065	4065	4065	4065	0
6	20240522	183200	67408165	4065	4065	4065	4065	0
7	20240522	183100	67408165	4065	4065	4065	4065	0
8	20240522	183000	67408165	4065	4065	4065	4065	0
9	20240522	182900	67408165	4065	4065	4065	4065	0
10	20240522	182800	67408165	4065	4065	4065	4065	0
11	20240522	182700	67408165	4065	4065	4065	4065	0
12	20240522	182600	67408165	4065	4065	4065	4065	0
13	20240522	182500	67408165	4065	4065	4065	4065	0
14	20240522	182400	67408165	4065	4065	4065	4065	0
15	20240522	182300	67408165	4065	4065	4065	4065	0
16	20240522	182200	67408165	4065	4065	4065	4065	0
17	20240522	182100	67408165	4065	4065	4065	4065	0
18	20240522	182000	67408165	4065	4065	4065	4065	0
19	20240522	181900	67408165	4065	4065	4065	4065	0
20	20240522	181800	67408165	4065	4065	4065	4065	0
21	20240522	181700	67408165	4065	4065	4065	4065	0
22	20240522	181600	67408165	4065	4065	4065	4065	0
23	20240522	181500	67408165	4065	4065	4065	4065	0
24	20240522	181400	67408165	4065	4065	4065	4065	0
25	20240522	181300	67408165	4065	4065	4065	4065	0
26	20240522	181200	67408165	4065	4065	4065	4065	0
27	20240522	181100	67408165	4065	4065	4065	4065	0
28	20240522	181000	67408165	4065	4065	4065	4065	0
29	20240522	180900	67408165	4065	4065	4065	4065	0
30	20240522	180800	67408165	4065	4065	4065	4065	0
31	20240522	180700	67408165	4065	4065	4065	4065	0
32	20240522	180600	67408165	4065	4050	4065	4050	2
33	20240522	180500	67408165	4065	4065	4065	4065	0
34	20240522	180400	67408165	4065	4065	4065	4065	0
35	20240522	180300	67408165	4065	4065	4065	4065	0
36	20240522	180200	67408165	4065	4065	4065	4065	0
37	20240522	180100	67408165	4065	4065	4065	4065	0
38	20240522	180000	67408165	4065	4065	4065	4065	0
39	20240522	175900	67408165	4065	4065	4065	4065	0
40	20240522	175800	67408165	4065	4065	4065	4065	0
41	20240522	175700	67408165	4065	4065	4065	4065	0
42	20240522	175600	67408165	4065	4065	4065	4065	0
43	20240522	175500	67408165	4065	4065	4065	4065	0
44	20240522	175400	67408165	4065	4065	4065	4065	0
45	20240522	175300	67408165	4065	4065	4065	4065	0
46	20240522	175200	67408165	4065	4065	4065	4065	0
47	20240522	175100	67408165	4065	4065	4065	4065	0
48	20240522	175000	67408165	4065	4065	4065	4065	0
49	20240522	174900	67408165	4065	4065	4065	4065	0
50	20240522	174800	67408165	4065	4065	4065	4065	0
51	20240522	174700	67408165	4065	4065	4065	4065	0
52	20240522	174600	67408165	4065	4065	4065	4065	0
53	20240522	174500	67408165	4065	4065	4065	4065	0
54	20240522	174400	67408165	4065	4065	4065	4065	0
55	20240522	174300	67408165	4065	4065	4065	4065	0
56	20240522	174200	67408165	4065	4065	4065	4065	0
57	20240522	174100	67408165	4065	4065	4065	4065	0
58	20240522	174000	67408165	4065	4065	4065	4065	0
59	20240522	173900	67408165	4065	4065	4065	4065	0
60	20240522	173800	67408165	4065	4065	4065	4065	0
61	20240522	173700	67408165	4065	4065	4065	4065	0
62	20240522	173600	67408165	4065	4050	4065	4050	2
63	20240522	173500	67408165	4065	4065	4065	4065	0
64	20240522	173400	67408165	4065	4065	4065	4065	0
65	20240522	173300	67408165	4065	4065	4065	4065	0
66	20240522	173200	67408165	4065	4065	4065	4065	0
67	20240522	173100	67408165	4065	4065	4065	4065	0
68	20240522	173000	67408165	4065	4065	4065	4065	0
69	20240522	172900	67408165	4065	4065	4065	4065	0
70	20240522	172800	67408165	4065	4065	4065	4065	0
71	20240522	172700	67408165	4065	4065	4065	4065	0
72	20240522	172600	67408165	4065	4065	4065	4065	0
73	20240522	172500	67408165	4065	4065	4065	4065	0
74	20240522	172400	67408165	4065	4065	4065	4065	0
75	20240522	172300	67408165	4065	4065	4065	4065	0
76	20240522	172200	67408165	4065	4065	4065	4065	0
77	20240522	172100	67408165	4065	4065	4065	4065	0
78	20240522	172000	67408165	4065	4065	4065	4065	0
79	20240522	171900	67408165	4065	4065	4065	4065	0
80	20240522	171800	67408165	4065	4065	4065	4065	0
81	20240522	171700	67408165	4065	4065	4065	4065	0
82	20240522	171600	67408165	4065	4065	4065	4065	0
83	20240522	171500	67408165	4065	4065	4065	4065	0
84	20240522	171400	67408165	4065	4065	4065	4065	0
85	20240522	171300	67408165	4065	4065	4065	4065	0
86	20240522	171200	67408165	4065	4065	4065	4065	0
87	20240522	171100	67408165	4065	4065	4065	4065	0
88	20240522	171000	67408165	4065	4065	4065	4065	0
89	20240522	170900	67408165	4065	4065	4065	4065	0
90	20240522	170800	67408165	4065	4065	4065	4065	0
91	20240522	170700	67408165	4065	4065	4065	4065	0
92	20240522	170600	67408165	4065	4050	4065	4050	2
93	20240522	170500	67408165	4065	4065	4065	4065	0
94	20240522	170400	67408165	4065	4065	4065	4065	0
95	20240522	170300	67408165	4065	4065	4065	4065	0
96	20240522	170200	67408165	4065	4065	4065	4065	0
97	20240522	170100	67408165	4065	4065	4065	4065	0
98	20240522	170000	67408165	4065	4065	4065	4065	0
99	20240522	165900	67408165	4065	4065	4065	4065	0
100	20240522	165800	67408165	4065	4065	4065	4065	0
101	20240522	165700	67408165	4065	4065	4065	4065	0
102	20240522	165600	67408165	4065	4065	4065	4065	0
103	20240522	165500	67408165	4065	4065	4065	4065	0
104	20240522	165400	67408165	4065	4065	4065	4065	0
105	20240522	165300	67408165	4065	4065	4065	4065	0
106	20240522	165200	67408165	4065	4065	4065	4065	0
107	20240522	165100	67408165	4065	4065	4065	4065	0
108	20240522	165000	67408165	4065	4065	4065	4065	0
109	20240522	164900	67408165	4065	4065	4065	4065	0
110	20240522	164800	67408165	4065	4065	4065	4065	0
111	20240522	164700	67408165	4065	4065	4065	4065	0
112	20240522	164600	67408165	4065	4065	4065	4065	0
113	20240522	164500	67408165	4065	4065	4065	4065	0
114	20240522	164400	67408165	4065	4065	4065	4065	0
115	20240522	164300	67408165	4065	4065	4065	4065	0
116	20240522	164200	67408165	4065	4065	4065	4065	0
117	20240522	164100	67408165	4065	4065	4065	4065	0
118	20240522	164000	67408165	4065	4065	4065	4065	0
119	20240522	163900	67408165	4065	4065	4065	4065	0
120	20240522	163800	67408165	4065	4065	4065	4065	0
121	20240522	163700	67408165	4065	4065	4065	4065	0
122	20240522	163600	67408165	4065	4050	4065	4050	2
123	20240522	163500	67408165	4065	4065	4065	4065	0
124	20240522	163400	67408165	4065	4065	4065	4065	0
125	20240522	163300	67408165	4065	4065	4065	4065	0
126	20240522	163200	67408165	4065	4065	4065	4065	0
127	20240522	163100	67408165	4065	4065	4065	4065	0
128	20240522	163000	67408165	4065	4065	4065	4065	0
129	20240522	162900	67408165	4065	4065	4065	4065	0
130	20240522	162800	67408165	4065	4065	4065	4065	0
131	20240522	162700	67408165	4065	4065	4065	4065	0
132	20240522	162600	67408165	4065	4065	4065	4065	0
133	20240522	162500	67408165	4065	4065	4065	4065	0
134	20240522	162400	67408165	4065	4065	4065	4065	0
135	20240522	162300	67408165	4065	4065	4065	4065	0
136	20240522	162200	67408165	4065	4065	4065	4065	0
137	20240522	162100	67408165	4065	4065	4065	4065	0
138	20240522	162000	67408165	4065	4065	4065	4065	0
139	20240522	161900	67408165	4065	4065	4065	4065	0
140	20240522	161800	67408165	4065	4065	4065	4065	0
141	20240522	161700	67408165	4065	4065	4065	4065	0
142	20240522	161600	67408165	4065	4065	4065	4065	0
143	20240522	161500	67408165	4065	4065	4065	4065	0
144	20240522	161400	67408165	4065	4065	4065	4065	0
145	20240522	161300	67408165	4065	4065	4065	4065	0
146	20240522	161200	67408165	4065	4065	4065	4065	0
147	20240522	161100	67408165	4065	4065	4065	4065	0
148	20240522	161000	67408165	4065	4065	4065	4065	0
149	20240522	160900	67408165	4065	4065	4065	4065	0
150	20240522	160800	67408165	4065	4065	4065	4065	0
151	20240522	160700	67408165	4065	4065	4065	4065	0
152	20240522	160600	67408165	4065	4050	4065	4050	2
153	20240522	160500	67408165	4065	4065	4065	4065	0
154	20240522	160400	67408165	4065	4065	4065	4065	0
155	20240522	160300	67408165	4065	4065	4065	4065	0
156	20240522	160200	67408165	4065	4065	4065	4065	0
157	20240522	160100	67408165	4065	4065	4065	4065	0
158	20240522	160000	67408165	4065	4065	4065	4065	0
159	20240522	155900	67408165	4065	4065	4065	4065	0
160	20240522	155800	67408165	4065	4065	4065	4065	0
161	20240522	155700	67408165	4065	4065	4065	4065	0
162	20240522	155600	67408165	4065	4065	4065	4065	0
163	20240522	155500	67408165	4065	4065	4065	4065	0
164	20240522	155400	67408165	4065	4065	4065	4065	0
165	20240522	155300	67408165	4065	4065	4065	4065	0
166	20240522	155200	67408165	4065	4065	4065	4065	0
167	20240522	155100	67408165	4065	4065	4065	4065	0
168	20240522	155000	67408165	4065	4065	4065	4065	0
169	20240522	154900	67408165	4065	4065	4065	4065	0
170	20240522	154800	67408165	4065	4065	4065	4065	0
171	20240522	154700	67408165	4065	4065	4065	4065	0
172	20240522	154600	67408165	4065	4065	4065	4065	0
173	20240522	154500	67408165	4065	4065	4065	4065	0
174	20240522	154400	67408165	4065	4065	4065	4065	0
175	20240522	154300	67408165	4065	4065	4065	4065	0
176	20240522	154200	67408165	4065	4065	4065	4065	0
177	20240522	154100	67408165	4065	4065	4065	4065	0
178	20240522	154000	67408165	4065	4065	4065	4065	0
179	20240522	153900	67408165	4065	4065	4065	4065	0
180	20240522	153800	67408165	4065	4065	4065	4065	0
181	20240522	153700	67408165	4065	4065	4065	4065	0
182	20240522	153600	67408165	4065	4050	4065	4050	2
183	20240522	153500	67408165	4065	4065	4065	4065	0
184	20240522	153400	67408165	4065	4065	4065	4065	0
185	20240522	153300	67408165	4065	4065	4065	4065	0
186	20240522	153200	67408165	4065	4065	4065	4065	0
187	20240522	153100	67408165	4065	4065	4065	4065	0
188	20240522	153000	67408165	4065	4065	4065	4065	0
189	20240522	152900	67408165	4065	4065	4065	4065	0
190	20240522	152800	67408165	4065	4065	4065	4065	0
191	20240522	152700	67408165	4065	4065	4065	4065	0
192	20240522	152600	67408165	4065	4065	4065	4065	0
193	20240522	152500	67408165	4065	4065	4065	4065	0
194	20240522	152400	67408165	4065	4065	4065	4065	0
195	20240522	152300	67408165	4065	4065	4065	4065	0
196	20240522	152200	67408165	4065	4065	4065	4065	0
197	20240522	152100	67408165	4065	4065	4065	4065	0
198	20240522	152000	67408165	4065	4065	4065	4065	0
199	20240522	151900	67408165	4065	4065	4065	4065	0
200	20240522	151800	67408165	4065	4065	4065	4065	0
201	20240522	151700	67408165	4065	4050	4065	4050	2
202	20240522	151600	67400050	4065	4065	4065	4065	0
203	20240522	151500	67400050	4065	4065	4065	4065	0
204	20240522	151400	67400050	4065	4065	4065	4065	0
205	20240522	151300	67400050	4065	4065	4065	4065	0
206	20240522	151200	67400050	4065	4065	4065	4065	50
207	20240522	151100	67196800	4065	4065	4065	4065	0
208	20240522	151000	67196800	4065	4065	4065	4065	0
209	20240522	150900	67196800	4065	4065	4065	4065	0
210	20240522	150800	67196800	4065	4065	4065	4065	0
211	20240522	150700	67196800	4065	4065	4065	4065	0
212	20240522	150600	67196800	4065	4065	4065	4065	0
213	20240522	150500	67196800	4065	4065	4065	4065	200
214	20240522	150400	66383800	4070	4070	4070	4070	0
215	20240522	150300	66383800	4070	4070	4070	4070	0
216	20240522	150200	66383800	4070	4045	4070	4045	412
217	20240522	150100	64716485	4045	4045	4045	4045	854
218	20240522	150000	61262055	4050	4055	4055	4050	815
219	20240522	145900	57960545	4070	4070	4070	4070	0
220	20240522	145800	57960545	4070	4070	4070	4070	0
221	20240522	145700	57960545	4070	4070	4070	4070	0
222	20240522	145600	57960545	4070	4070	4070	4070	0
223	20240522	145500	57960545	4070	4065	4070	4065	2
224	20240522	145400	57952410	4065	4065	4065	4065	0
225	20240522	145300	57952410	4065	4065	4065	4065	0
226	20240522	145200	57952410	4065	4065	4065	4065	0
227	20240522	145100	57952410	4065	4065	4065	4065	0
228	20240522	145000	57952410	4065	4065	4065	4065	0
229	20240522	144900	57952410	4065	4065	4065	4065	0
230	20240522	144800	57952410	4065	4065	4065	4065	0
231	20240522	144700	57952410	4065	4065	4065	4065	1
232	20240522	144600	57948345	4070	4070	4070	4070	0
233	20240522	144500	57948345	4070	4070	4070	4070	0
234	20240522	144400	57948345	4070	4070	4070	4070	0
235	20240522	144300	57948345	4070	4070	4070	4070	0
236	20240522	144200	57948345	4070	4070	4070	4070	0
237	20240522	144100	57948345	4070	4070	4070	4070	0
238	20240522	144000	57948345	4070	4070	4070	4070	0
239	20240522	143900	57948345	4070	4070	4070	4070	0
240	20240522	143800	57948345	4070	4070	4070	4070	0
241	20240522	143700	57948345	4070	4070	4070	4070	10
242	20240522	143600	57907645	4070	4070	4070	4070	0
243	20240522	143500	57907645	4070	4070	4070	4070	0
244	20240522	143400	57907645	4070	4070	4070	4070	0
245	20240522	143300	57907645	4070	4070	4070	4070	0
246	20240522	143200	57907645	4070	4070	4070	4070	0
247	20240522	143100	57907645	4070	4070	4070	4070	0
248	20240522	143000	57907645	4070	4070	4070	4070	0
249	20240522	142900	57907645	4070	4070	4070	4070	0
250	20240522	142800	57907645	4070	4070	4070	4070	0
251	20240522	142700	57907645	4070	4070	4070	4070	0
252	20240522	142600	57907645	4070	4070	4070	4070	0
253	20240522	142500	57907645	4070	4070	4070	4070	0
254	20240522	142400	57907645	4070	4070	4070	4070	0
255	20240522	142300	57907645	4070	4070	4070	4070	0
256	20240522	142200	57907645	4070	4070	4070	4070	0
257	20240522	142100	57907645	4070	4070	4070	4070	0
258	20240522	142000	57907645	4070	4070	4070	4070	0
259	20240522	141900	57907645	4070	4070	4070	4070	0
260	20240522	141800	57907645	4070	4070	4070	4070	0
261	20240522	141700	57907645	4070	4070	4070	4070	0
262	20240522	141600	57907645	4070	4070	4070	4070	0
263	20240522	141500	57907645	4070	4070	4070	4070	0
264	20240522	141400	57907645	4070	4070	4070	4070	0
265	20240522	141300	57907645	4070	4070	4070	4070	0
266	20240522	141200	57907645	4070	4070	4070	4070	0
267	20240522	141100	57907645	4070	4070	4070	4070	0
268	20240522	141000	57907645	4070	4070	4070	4070	0
269	20240522	140900	57907645	4070	4070	4070	4070	0
270	20240522	140800	57907645	4070	4070	4070	4070	0
271	20240522	140700	57907645	4070	4070	4070	4070	0
272	20240522	140600	57907645	4070	4070	4070	4070	0
273	20240522	140500	57907645	4070	4070	4070	4070	0
274	20240522	140400	57907645	4070	4070	4070	4070	0
275	20240522	140300	57907645	4070	4070	4070	4070	0
276	20240522	140200	57907645	4070	4070	4070	4070	0
277	20240522	140100	57907645	4070	4070	4070	4070	0
278	20240522	140000	57907645	4070	4070	4070	4070	0
279	20240522	135900	57907645	4070	4070	4070	4070	0
280	20240522	135800	57907645	4070	4070	4070	4070	0
281	20240522	135700	57907645	4070	4070	4070	4070	0
282	20240522	135600	57907645	4070	4070	4070	4070	0
283	20240522	135500	57907645	4070	4070	4070	4070	0
284	20240522	135400	57907645	4070	4070	4070	4070	0
285	20240522	135300	57907645	4070	4070	4070	4070	0
286	20240522	135200	57907645	4070	4070	4070	4070	0
287	20240522	135100	57907645	4070	4070	4070	4070	0
288	20240522	135000	57907645	4070	4070	4070	4070	0
289	20240522	134900	57907645	4070	4070	4070	4070	0
290	20240522	134800	57907645	4070	4070	4070	4070	0
291	20240522	134700	57907645	4070	4070	4070	4070	0
292	20240522	134600	57907645	4070	4070	4070	4070	0
293	20240522	134500	57907645	4070	4070	4070	4070	0
294	20240522	134400	57907645	4070	4070	4070	4070	0
295	20240522	134300	57907645	4070	4070	4070	4070	0
296	20240522	134200	57907645	4070	4070	4070	4070	0
297	20240522	134100	57907645	4070	4070	4070	4070	0
298	20240522	134000	57907645	4070	4070	4070	4070	0
299	20240522	133900	57907645	4070	4070	4070	4070	0
300	20240522	133800	57907645	4070	4070	4070	4070	0
301	20240522	133700	57907645	4070	4070	4070	4070	0
302	20240522	133600	57907645	4070	4070	4070	4070	0
303	20240522	133500	57907645	4070	4070	4070	4070	0
304	20240522	133400	57907645	4070	4065	4070	4065	8
305	20240522	133300	57875120	4065	4065	4065	4065	0
306	20240522	133200	57875120	4065	4065	4065	4065	530
307	20240522	133100	55720670	4065	4065	4065	4065	0
308	20240522	133000	55720670	4065	4065	4065	4065	0
309	20240522	132900	55720670	4065	4065	4065	4065	0
310	20240522	132800	55720670	4065	4065	4065	4065	0
311	20240522	132700	55720670	4065	4065	4065	4065	0
312	20240522	132600	55720670	4065	4065	4065	4065	0
313	20240522	132500	55720670	4065	4065	4065	4065	0
314	20240522	132400	55720670	4065	4065	4065	4065	0
315	20240522	132300	55720670	4065	4065	4065	4065	0
316	20240522	132200	55720670	4065	4065	4065	4065	0
317	20240522	132100	55720670	4065	4065	4065	4065	0
318	20240522	132000	55720670	4065	4065	4065	4065	0
319	20240522	131900	55720670	4065	4065	4065	4065	0
320	20240522	131800	55720670	4065	4065	4065	4065	0
321	20240522	131700	55720670	4065	4065	4065	4065	0
322	20240522	131600	55720670	4065	4065	4065	4065	0
323	20240522	131500	55720670	4065	4065	4065	4065	0
324	20240522	131400	55720670	4065	4065	4065	4065	0
325	20240522	131300	55720670	4065	4065	4065	4065	0
326	20240522	131200	55720670	4065	4065	4065	4065	1
327	20240522	131100	55716605	4065	4065	4065	4065	0
328	20240522	131000	55716605	4065	4065	4065	4065	0
329	20240522	130900	55716605	4065	4065	4065	4065	0
330	20240522	130800	55716605	4065	4065	4065	4065	0
331	20240522	130700	55716605	4065	4065	4065	4065	0
332	20240522	130600	55716605	4065	4065	4065	4065	0
333	20240522	130500	55716605	4065	4065	4065	4065	1
334	20240522	130400	55712540	4060	4060	4060	4060	0
335	20240522	130300	55712540	4060	4060	4060	4060	0
336	20240522	130200	55712540	4060	4060	4060	4060	0
337	20240522	130100	55712540	4060	4060	4060	4060	1
338	20240522	130000	55708480	4065	4065	4065	4065	0
339	20240522	125900	55708480	4065	4065	4065	4065	0
340	20240522	125800	55708480	4065	4055	4065	4055	86
341	20240522	125700	55359565	4055	4055	4055	4055	0
342	20240522	125600	55359565	4055	4055	4055	4055	108
343	20240522	125500	54921625	4055	4055	4055	4055	108
344	20240522	125400	54483685	4055	4055	4055	4055	0
345	20240522	125300	54483685	4055	4055	4055	4055	0
346	20240522	125200	54483685	4055	4055	4055	4055	0
347	20240522	125100	54483685	4055	4055	4055	4055	0
348	20240522	125000	54483685	4055	4055	4055	4055	0
349	20240522	124900	54483685	4055	4055	4055	4055	0
350	20240522	124800	54483685	4055	4055	4055	4055	0
351	20240522	124700	54483685	4055	4055	4055	4055	0
352	20240522	124600	54483685	4055	4055	4055	4055	0
353	20240522	124500	54483685	4055	4055	4055	4055	0
354	20240522	124400	54483685	4055	4055	4055	4055	0
355	20240522	124300	54483685	4055	4055	4055	4055	0
356	20240522	124200	54483685	4055	4055	4055	4055	0
357	20240522	124100	54483685	4055	4055	4055	4055	0
358	20240522	124000	54483685	4055	4055	4055	4055	0
359	20240522	123900	54483685	4055	4055	4055	4055	0
360	20240522	123800	54483685	4055	4055	4055	4055	0
361	20240522	123700	54483685	4055	4055	4055	4055	1
362	20240522	123600	54479630	4050	4050	4050	4050	0
363	20240522	123500	54479630	4050	4050	4050	4050	0
364	20240522	123400	54479630	4050	4050	4050	4050	0
365	20240522	123300	54479630	4050	4050	4050	4050	0
366	20240522	123200	54479630	4050	4050	4050	4050	35
367	20240522	123100	54337880	4050	4050	4050	4050	0
368	20240522	123000	54337880	4050	4050	4050	4050	20
369	20240522	122900	54256880	4050	4050	4050	4050	0
370	20240522	122800	54256880	4050	4050	4050	4050	0
371	20240522	122700	54256880	4050	4050	4050	4050	99
372	20240522	122600	53855930	4050	4050	4050	4050	0
373	20240522	122500	53855930	4050	4050	4050	4050	0
374	20240522	122400	53855930	4050	4050	4050	4050	4
375	20240522	122300	53839730	4050	4050	4050	4050	0
376	20240522	122200	53839730	4050	4050	4050	4050	0
377	20240522	122100	53839730	4050	4050	4050	4050	0
378	20240522	122000	53839730	4050	4050	4050	4050	0
379	20240522	121900	53839730	4050	4050	4050	4050	0
380	20240522	121800	53839730	4050	4050	4050	4050	6
381	20240522	121700	53815430	4055	4055	4055	4055	0
382	20240522	121600	53815430	4055	4055	4055	4055	0
383	20240522	121500	53815430	4055	4055	4055	4055	1
384	20240522	121400	53811375	4055	4055	4055	4055	0
385	20240522	121300	53811375	4055	4055	4055	4055	0
386	20240522	121200	53811375	4055	4055	4055	4055	0
387	20240522	121100	53811375	4055	4055	4055	4055	0
388	20240522	121000	53811375	4055	4055	4055	4055	0
389	20240522	120900	53811375	4055	4055	4055	4055	0
390	20240522	120800	53811375	4055	4055	4055	4055	1
391	20240522	120700	53807320	4055	4055	4055	4055	0
392	20240522	120600	53807320	4055	4055	4055	4055	37
393	20240522	120500	53657285	4055	4055	4055	4055	1
394	20240522	120400	53653230	4055	4055	4055	4055	0
395	20240522	120300	53653230	4055	4055	4055	4055	0
396	20240522	120200	53653230	4055	4055	4055	4055	0
397	20240522	120100	53653230	4055	4055	4055	4055	0
398	20240522	120000	53653230	4055	4055	4055	4055	0
399	20240522	115900	53653230	4055	4055	4055	4055	0
400	20240522	115800	53653230	4055	4055	4055	4055	0
401	20240522	115700	53653230	4055	4055	4055	4055	0
402	20240522	115600	53653230	4055	4055	4055	4055	0
403	20240522	115500	53653230	4055	4055	4055	4055	0
404	20240522	115400	53653230	4055	4055	4055	4055	0
405	20240522	115300	53653230	4055	4055	4055	4055	67
406	20240522	115200	53381545	4055	4055	4055	4055	0
407	20240522	115100	53381545	4055	4055	4055	4055	0
408	20240522	115000	53381545	4055	4055	4055	4055	0
409	20240522	114900	53381545	4055	4055	4055	4055	0
410	20240522	114800	53381545	4055	4055	4055	4055	0
411	20240522	114700	53381545	4055	4055	4055	4055	0
412	20240522	114600	53381545	4055	4055	4055	4055	0
413	20240522	114500	53381545	4055	4055	4055	4055	0
414	20240522	114400	53381545	4055	4055	4055	4055	0
415	20240522	114300	53381545	4055	4055	4055	4055	0
416	20240522	114200	53381545	4055	4055	4055	4055	0
417	20240522	114100	53381545	4055	4055	4055	4055	0
418	20240522	114000	53381545	4055	4055	4055	4055	0
419	20240522	113900	53381545	4055	4055	4055	4055	0
420	20240522	113800	53381545	4055	4055	4055	4055	0
421	20240522	113700	53381545	4055	4055	4055	4055	0
422	20240522	113600	53381545	4055	4055	4055	4055	0
423	20240522	113500	53381545	4055	4055	4055	4055	0
424	20240522	113400	53381545	4055	4055	4055	4055	0
425	20240522	113300	53381545	4055	4055	4055	4055	0
426	20240522	113200	53381545	4055	4055	4055	4055	0
427	20240522	113100	53381545	4055	4055	4055	4055	0
428	20240522	113000	53381545	4055	4055	4055	4055	0
429	20240522	112900	53381545	4055	4055	4055	4055	0
430	20240522	112800	53381545	4055	4055	4055	4055	0
431	20240522	112700	53381545	4055	4055	4055	4055	1
432	20240522	112600	53377490	4060	4060	4060	4060	0
433	20240522	112500	53377490	4060	4060	4060	4060	0
434	20240522	112400	53377490	4060	4060	4060	4060	0
435	20240522	112300	53377490	4060	4060	4060	4060	0
436	20240522	112200	53377490	4060	4060	4060	4060	0
437	20240522	112100	53377490	4060	4060	4060	4060	0
438	20240522	112000	53377490	4060	4060	4060	4060	0
439	20240522	111900	53377490	4060	4060	4060	4060	0
440	20240522	111800	53377490	4060	4060	4060	4060	0
441	20240522	111700	53377490	4060	4060	4060	4060	0
442	20240522	111600	53377490	4060	4060	4060	4060	0
443	20240522	111500	53377490	4060	4060	4060	4060	0
444	20240522	111400	53377490	4060	4060	4060	4060	1
445	20240522	111300	53373430	4050	4050	4050	4050	0
446	20240522	111200	53373430	4050	4050	4050	4050	446
447	20240522	111100	51567130	4060	4060	4060	4060	0
448	20240522	111000	51567130	4060	4060	4060	4060	0
449	20240522	110900	51567130	4060	4060	4060	4060	9
450	20240522	110800	51530590	4060	4060	4060	4060	1
451	20240522	110700	51526530	4060	4060	4060	4060	25
452	20240522	110600	51425030	4060	4060	4060	4060	0
453	20240522	110500	51425030	4060	4060	4060	4060	0
454	20240522	110400	51425030	4060	4060	4060	4060	0
455	20240522	110300	51425030	4060	4060	4060	4060	0
456	20240522	110200	51425030	4060	4060	4060	4060	0
457	20240522	110100	51425030	4060	4060	4060	4060	0
458	20240522	110000	51425030	4060	4060	4060	4060	0
459	20240522	105900	51425030	4060	4060	4060	4060	0
460	20240522	105800	51425030	4060	4060	4060	4060	0
461	20240522	105700	51425030	4060	4060	4060	4060	0
462	20240522	105600	51425030	4060	4060	4060	4060	0
463	20240522	105500	51425030	4060	4060	4060	4060	0
464	20240522	105400	51425030	4060	4060	4060	4060	0
465	20240522	105300	51425030	4060	4060	4060	4060	0
466	20240522	105200	51425030	4060	4060	4060	4060	0
467	20240522	105100	51425030	4060	4060	4060	4060	0
468	20240522	105000	51425030	4060	4060	4060	4060	0
469	20240522	104900	51425030	4060	4060	4060	4060	0
470	20240522	104800	51425030	4060	4060	4060	4060	0
471	20240522	104700	51425030	4060	4060	4060	4060	0
472	20240522	104600	51425030	4060	4060	4060	4060	0
473	20240522	104500	51425030	4060	4060	4060	4060	0
474	20240522	104400	51425030	4060	4060	4060	4060	566
475	20240522	104300	49127070	4060	4060	4060	4060	0
476	20240522	104200	49127070	4060	4060	4060	4060	0
477	20240522	104100	49127070	4060	4060	4060	4060	0
478	20240522	104000	49127070	4060	4060	4060	4060	0
479	20240522	103900	49127070	4060	4060	4060	4060	0
480	20240522	103800	49127070	4060	4060	4060	4060	0
481	20240522	103700	49127070	4060	4060	4060	4060	0
482	20240522	103600	49127070	4060	4060	4060	4060	0
483	20240522	103500	49127070	4060	4060	4060	4060	0
484	20240522	103400	49127070	4060	4060	4060	4060	0
485	20240522	103300	49127070	4060	4060	4060	4060	0
486	20240522	103200	49127070	4060	4060	4060	4060	2
487	20240522	103100	49118950	4060	4060	4060	4060	0
488	20240522	103000	49118950	4060	4060	4060	4060	0
489	20240522	102900	49118950	4060	4060	4060	4060	0
490	20240522	102800	49118950	4060	4060	4060	4060	0
491	20240522	102700	49118950	4060	4060	4060	4060	0
492	20240522	102600	49118950	4060	4060	4060	4060	0
493	20240522	102500	49118950	4060	4060	4060	4060	0
494	20240522	102400	49118950	4060	4060	4060	4060	0
495	20240522	102300	49118950	4060	4055	4060	4055	10
496	20240522	102200	49078355	4060	4060	4060	4060	0
497	20240522	102100	49078355	4060	4060	4060	4060	0
498	20240522	102000	49078355	4060	4060	4060	4060	0
499	20240522	101900	49078355	4060	4060	4060	4060	0
500	20240522	101800	49078355	4060	4060	4060	4060	0
501	20240522	101700	49078355	4060	4060	4060	4060	0
502	20240522	101600	49078355	4060	4060	4060	4060	0
503	20240522	101500	49078355	4060	4060	4060	4060	0
504	20240522	101400	49078355	4060	4060	4060	4060	0
505	20240522	101300	49078355	4060	4060	4060	4060	0
506	20240522	101200	49078355	4060	4060	4060	4060	0
507	20240522	101100	49078355	4060	4055	4060	4055	2
508	20240522	101000	49070240	4060	4060	4060	4060	0
509	20240522	100900	49070240	4060	4060	4060	4060	0
510	20240522	100800	49070240	4060	4060	4060	4060	0
511	20240522	100700	49070240	4060	4055	4060	4045	212
512	20240522	100600	48212545	4060	4060	4060	4060	1
513	20240522	100500	48208485	4045	4045	4045	4045	0
514	20240522	100400	48208485	4045	4045	4045	4045	0
515	20240522	100300	48208485	4045	4045	4045	4045	0
516	20240522	100200	48208485	4045	4045	4045	4045	24
517	20240522	100100	48111405	4060	4060	4060	4060	1912
518	20240522	100000	40348685	4060	4060	4060	4060	0
519	20240522	095900	40348685	4060	4060	4060	4060	0
520	20240522	095800	40348685	4060	4060	4060	4060	0
521	20240522	095700	40348685	4060	4060	4060	4060	0
522	20240522	095600	40348685	4060	4060	4060	4060	2
523	20240522	095500	40340565	4060	4060	4060	4060	0
524	20240522	095400	40340565	4060	4060	4060	4060	1
525	20240522	095300	40336505	4050	4050	4050	4050	0
526	20240522	095200	40336505	4050	4050	4050	4050	782
527	20240522	095100	37169405	4050	4050	4050	4050	0
528	20240522	095000	37169405	4050	4050	4050	4050	0
529	20240522	094900	37169405	4050	4050	4050	4050	2
530	20240522	094800	37161305	4050	4045	4050	4045	23
531	20240522	094700	37068265	4045	4045	4045	4045	58
532	20240522	094600	36833655	4050	4050	4050	4050	0
533	20240522	094500	36833655	4050	4045	4050	4045	20
534	20240522	094400	36752750	4050	4050	4050	4050	0
535	20240522	094300	36752750	4050	4050	4050	4050	22
536	20240522	094200	36663650	4050	4050	4050	4050	0
537	20240522	094100	36663650	4050	4050	4050	4050	0
538	20240522	094000	36663650	4050	4045	4050	4045	398
539	20240522	093900	35053735	4045	4045	4045	4045	3
540	20240522	093800	35041600	4045	4045	4045	4045	0
541	20240522	093700	35041600	4045	4040	4045	4040	24
542	20240522	093600	34944525	4040	4040	4040	4040	36
543	20240522	093500	34799085	4045	4045	4045	4045	0
544	20240522	093400	34799085	4045	4045	4045	4045	70
545	20240522	093300	34515935	4045	4045	4045	4045	0
546	20240522	093200	34515935	4045	4045	4045	4045	0
547	20240522	093100	34515935	4045	4045	4045	4045	0
548	20240522	093000	34515935	4045	4045	4045	4045	0
549	20240522	092900	34515935	4045	4045	4045	4045	0
550	20240522	092800	34515935	4045	4045	4045	4045	0
551	20240522	092700	34515935	4045	4045	4045	4045	0
552	20240522	092600	34515935	4045	4045	4045	4045	0
553	20240522	092500	34515935	4045	4045	4045	4045	0
554	20240522	092400	34515935	4045	4045	4045	4045	1
555	20240522	092300	34511890	4045	4045	4045	4045	30
556	20240522	092200	34390540	4060	4060	4060	4060	0
557	20240522	092100	34390540	4060	4060	4060	4060	200
558	20240522	092000	33578540	4060	4045	4060	4040	701
559	20240522	091900	30746475	4060	4060	4060	4060	0
560	20240522	091800	30746475	4060	4060	4060	4060	0
561	20240522	091700	30746475	4060	4060	4060	4060	0
562	20240522	091600	30746475	4060	4060	4060	4060	0
563	20240522	091500	30746475	4060	4045	4060	4040	512
564	20240522	091400	28677925	4060	4060	4060	4045	651
565	20240522	091300	26044500	4065	4065	4065	4065	0
566	20240522	091200	26044500	4065	4065	4065	4065	0
567	20240522	091100	26044500	4065	4065	4065	4065	0
568	20240522	091000	26044500	4065	4065	4065	4065	0
569	20240522	090900	26044500	4065	4065	4065	4065	1
570	20240522	090800	26040435	4050	4055	4055	4050	579
571	20240522	090700	23695090	4055	4055	4055	4055	552
572	20240522	090600	21456730	4085	4085	4085	4085	0
573	20240522	090500	21456730	4085	4085	4085	4085	1
574	20240522	090400	21452645	4050	4050	4050	4050	0
575	20240522	090300	21452645	4050	4050	4050	4050	1717
576	20240522	090200	14498795	4100	4090	4100	4090	41
577	20240522	090100	14330995	4085	4060	4085	4060	1048
578	20240522	090000	10063960	4045	4045	4045	4045	2488