KissMeData/004590/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	184200	125759215	4090	4090	4090	4090	576
3	20240522	184100	125759215	4090	4090	4090	4090	0
4	20240522	184000	125759215	4090	4090	4090	4090	0
5	20240522	183900	125759215	4090	4090	4090	4090	0
6	20240522	183800	125759215	4090	4090	4090	4090	0
7	20240522	183700	125759215	4090	4090	4090	4090	0
8	20240522	183600	125759215	4090	4090	4090	4090	0
9	20240522	183500	125759215	4090	4090	4090	4090	0
10	20240522	183400	125759215	4090	4090	4090	4090	0
11	20240522	183300	125759215	4090	4090	4090	4090	0
12	20240522	183200	125759215	4090	4090	4090	4090	0
13	20240522	183100	125759215	4090	4090	4090	4090	0
14	20240522	183000	125759215	4090	4090	4090	4090	0
15	20240522	182900	125759215	4090	4090	4090	4090	0
16	20240522	182800	125759215	4090	4090	4090	4090	0
17	20240522	182700	125759215	4090	4090	4090	4090	0
18	20240522	182600	125759215	4090	4090	4090	4090	0
19	20240522	182500	125759215	4090	4090	4090	4090	0
20	20240522	182400	125759215	4090	4090	4090	4090	0
21	20240522	182300	125759215	4090	4090	4090	4090	0
22	20240522	182200	125759215	4090	4090	4090	4090	0
23	20240522	182100	125759215	4090	4090	4090	4090	0
24	20240522	182000	125759215	4090	4090	4090	4090	0
25	20240522	181900	125759215	4090	4090	4090	4090	0
26	20240522	181800	125759215	4090	4090	4090	4090	0
27	20240522	181700	125759215	4090	4090	4090	4090	0
28	20240522	181600	125759215	4090	4090	4090	4090	0
29	20240522	181500	125759215	4090	4090	4090	4090	0
30	20240522	181400	125759215	4090	4090	4090	4090	0
31	20240522	181300	125759215	4090	4090	4090	4090	0
32	20240522	181200	125759215	4090	4090	4090	4090	576
33	20240522	181100	125759215	4090	4090	4090	4090	0
34	20240522	181000	125759215	4090	4090	4090	4090	0
35	20240522	180900	125759215	4090	4090	4090	4090	0
36	20240522	180800	125759215	4090	4090	4090	4090	0
37	20240522	180700	125759215	4090	4090	4090	4090	0
38	20240522	180600	125759215	4090	4090	4090	4090	0
39	20240522	180500	125759215	4090	4090	4090	4090	0
40	20240522	180400	125759215	4090	4090	4090	4090	0
41	20240522	180300	125759215	4090	4090	4090	4090	0
42	20240522	180200	125759215	4090	4090	4090	4090	0
43	20240522	180100	125759215	4090	4090	4090	4090	0
44	20240522	180000	125759215	4090	4090	4090	4090	0
45	20240522	175900	125759215	4090	4090	4090	4090	0
46	20240522	175800	125759215	4090	4090	4090	4090	0
47	20240522	175700	125759215	4090	4090	4090	4090	0
48	20240522	175600	125759215	4090	4090	4090	4090	0
49	20240522	175500	125759215	4090	4090	4090	4090	0
50	20240522	175400	125759215	4090	4090	4090	4090	0
51	20240522	175300	125759215	4090	4090	4090	4090	0
52	20240522	175200	125759215	4090	4090	4090	4090	0
53	20240522	175100	125759215	4090	4090	4090	4090	0
54	20240522	175000	125759215	4090	4090	4090	4090	0
55	20240522	174900	125759215	4090	4090	4090	4090	0
56	20240522	174800	125759215	4090	4090	4090	4090	0
57	20240522	174700	125759215	4090	4090	4090	4090	0
58	20240522	174600	125759215	4090	4090	4090	4090	0
59	20240522	174500	125759215	4090	4090	4090	4090	0
60	20240522	174400	125759215	4090	4090	4090	4090	0
61	20240522	174300	125759215	4090	4090	4090	4090	0
62	20240522	174200	125759215	4090	4090	4090	4090	576
63	20240522	174100	125759215	4090	4090	4090	4090	0
64	20240522	174000	125759215	4090	4090	4090	4090	0
65	20240522	173900	125759215	4090	4090	4090	4090	0
66	20240522	173800	125759215	4090	4090	4090	4090	0
67	20240522	173700	125759215	4090	4090	4090	4090	0
68	20240522	173600	125759215	4090	4090	4090	4090	0
69	20240522	173500	125759215	4090	4090	4090	4090	0
70	20240522	173400	125759215	4090	4090	4090	4090	0
71	20240522	173300	125759215	4090	4090	4090	4090	0
72	20240522	173200	125759215	4090	4090	4090	4090	0
73	20240522	173100	125759215	4090	4090	4090	4090	0
74	20240522	173000	125759215	4090	4090	4090	4090	0
75	20240522	172900	125759215	4090	4090	4090	4090	0
76	20240522	172800	125759215	4090	4090	4090	4090	0
77	20240522	172700	125759215	4090	4090	4090	4090	0
78	20240522	172600	125759215	4090	4090	4090	4090	0
79	20240522	172500	125759215	4090	4090	4090	4090	0
80	20240522	172400	125759215	4090	4090	4090	4090	0
81	20240522	172300	125759215	4090	4090	4090	4090	0
82	20240522	172200	125759215	4090	4090	4090	4090	0
83	20240522	172100	125759215	4090	4090	4090	4090	0
84	20240522	172000	125759215	4090	4090	4090	4090	0
85	20240522	171900	125759215	4090	4090	4090	4090	0
86	20240522	171800	125759215	4090	4090	4090	4090	0
87	20240522	171700	125759215	4090	4090	4090	4090	0
88	20240522	171600	125759215	4090	4090	4090	4090	0
89	20240522	171500	125759215	4090	4090	4090	4090	0
90	20240522	171400	125759215	4090	4090	4090	4090	0
91	20240522	171300	125759215	4090	4090	4090	4090	0
92	20240522	171200	125759215	4090	4090	4090	4090	576
93	20240522	171100	125759215	4090	4090	4090	4090	0
94	20240522	171000	125759215	4090	4090	4090	4090	0
95	20240522	170900	125759215	4090	4090	4090	4090	0
96	20240522	170800	125759215	4090	4090	4090	4090	0
97	20240522	170700	125759215	4090	4090	4090	4090	0
98	20240522	170600	125759215	4090	4090	4090	4090	0
99	20240522	170500	125759215	4090	4090	4090	4090	0
100	20240522	170400	125759215	4090	4090	4090	4090	0
101	20240522	170300	125759215	4090	4090	4090	4090	0
102	20240522	170200	125759215	4090	4090	4090	4090	0
103	20240522	170100	125759215	4090	4090	4090	4090	0
104	20240522	170000	125759215	4090	4090	4090	4090	0
105	20240522	165900	125759215	4090	4090	4090	4090	0
106	20240522	165800	125759215	4090	4090	4090	4090	0
107	20240522	165700	125759215	4090	4090	4090	4090	0
108	20240522	165600	125759215	4090	4090	4090	4090	0
109	20240522	165500	125759215	4090	4090	4090	4090	0
110	20240522	165400	125759215	4090	4090	4090	4090	0
111	20240522	165300	125759215	4090	4090	4090	4090	0
112	20240522	165200	125759215	4090	4090	4090	4090	0
113	20240522	165100	125759215	4090	4090	4090	4090	0
114	20240522	165000	125759215	4090	4090	4090	4090	0
115	20240522	164900	125759215	4090	4090	4090	4090	0
116	20240522	164800	125759215	4090	4090	4090	4090	0
117	20240522	164700	125759215	4090	4090	4090	4090	0
118	20240522	164600	125759215	4090	4090	4090	4090	0
119	20240522	164500	125759215	4090	4090	4090	4090	0
120	20240522	164400	125759215	4090	4090	4090	4090	0
121	20240522	164300	125759215	4090	4090	4090	4090	0
122	20240522	164200	125759215	4090	4090	4090	4090	576
123	20240522	164100	125759215	4090	4090	4090	4090	0
124	20240522	164000	125759215	4090	4090	4090	4090	0
125	20240522	163900	125759215	4090	4090	4090	4090	0
126	20240522	163800	125759215	4090	4090	4090	4090	0
127	20240522	163700	125759215	4090	4090	4090	4090	0
128	20240522	163600	125759215	4090	4090	4090	4090	0
129	20240522	163500	125759215	4090	4090	4090	4090	0
130	20240522	163400	125759215	4090	4090	4090	4090	0
131	20240522	163300	125759215	4090	4090	4090	4090	0
132	20240522	163200	125759215	4090	4090	4090	4090	0
133	20240522	163100	125759215	4090	4090	4090	4090	0
134	20240522	163000	125759215	4090	4090	4090	4090	0
135	20240522	162900	125759215	4090	4090	4090	4090	0
136	20240522	162800	125759215	4090	4090	4090	4090	0
137	20240522	162700	125759215	4090	4090	4090	4090	0
138	20240522	162600	125759215	4090	4090	4090	4090	0
139	20240522	162500	125759215	4090	4090	4090	4090	0
140	20240522	162400	125759215	4090	4090	4090	4090	0
141	20240522	162300	125759215	4090	4090	4090	4090	0
142	20240522	162200	125759215	4090	4090	4090	4090	0
143	20240522	162100	125759215	4090	4090	4090	4090	0
144	20240522	162000	125759215	4090	4090	4090	4090	0
145	20240522	161900	125759215	4090	4090	4090	4090	0
146	20240522	161800	125759215	4090	4090	4090	4090	0
147	20240522	161700	125759215	4090	4090	4090	4090	0
148	20240522	161600	125759215	4090	4090	4090	4090	0
149	20240522	161500	125759215	4090	4090	4090	4090	0
150	20240522	161400	125759215	4090	4090	4090	4090	0
151	20240522	161300	125759215	4090	4090	4090	4090	0
152	20240522	161200	125759215	4090	4090	4090	4090	576
153	20240522	161100	125759215	4090	4090	4090	4090	0
154	20240522	161000	125759215	4090	4090	4090	4090	0
155	20240522	160900	125759215	4090	4090	4090	4090	0
156	20240522	160800	125759215	4090	4090	4090	4090	0
157	20240522	160700	125759215	4090	4090	4090	4090	0
158	20240522	160600	125759215	4090	4090	4090	4090	0
159	20240522	160500	125759215	4090	4090	4090	4090	0
160	20240522	160400	125759215	4090	4090	4090	4090	0
161	20240522	160300	125759215	4090	4090	4090	4090	0
162	20240522	160200	125759215	4090	4090	4090	4090	0
163	20240522	160100	125759215	4090	4090	4090	4090	0
164	20240522	160000	125759215	4090	4090	4090	4090	0
165	20240522	155900	125759215	4090	4090	4090	4090	0
166	20240522	155800	125759215	4090	4090	4090	4090	0
167	20240522	155700	125759215	4090	4090	4090	4090	0
168	20240522	155600	125759215	4090	4090	4090	4090	0
169	20240522	155500	125759215	4090	4090	4090	4090	0
170	20240522	155400	125759215	4090	4090	4090	4090	0
171	20240522	155300	125759215	4090	4090	4090	4090	0
172	20240522	155200	125759215	4090	4090	4090	4090	0
173	20240522	155100	125759215	4090	4090	4090	4090	0
174	20240522	155000	125759215	4090	4090	4090	4090	0
175	20240522	154900	125759215	4090	4090	4090	4090	0
176	20240522	154800	125759215	4090	4090	4090	4090	0
177	20240522	154700	125759215	4090	4090	4090	4090	0
178	20240522	154600	125759215	4090	4090	4090	4090	0
179	20240522	154500	125759215	4090	4090	4090	4090	0
180	20240522	154400	125759215	4090	4090	4090	4090	0
181	20240522	154300	125759215	4090	4090	4090	4090	0
182	20240522	154200	125759215	4090	4090	4090	4090	576
183	20240522	154100	125759215	4090	4090	4090	4090	0
184	20240522	154000	125759215	4090	4090	4090	4090	0
185	20240522	153900	125759215	4090	4090	4090	4090	0
186	20240522	153800	125759215	4090	4090	4090	4090	0
187	20240522	153700	125759215	4090	4090	4090	4090	0
188	20240522	153600	125759215	4090	4090	4090	4090	0
189	20240522	153500	125759215	4090	4090	4090	4090	0
190	20240522	153400	125759215	4090	4090	4090	4090	0
191	20240522	153300	125759215	4090	4090	4090	4090	0
192	20240522	153200	125759215	4090	4090	4090	4090	0
193	20240522	153100	125759215	4090	4090	4090	4090	0
194	20240522	153000	125759215	4090	4090	4090	4090	576
195	20240522	152900	123403375	4080	4080	4080	4080	0
196	20240522	152800	123403375	4080	4080	4080	4080	0
197	20240522	152700	123403375	4080	4080	4080	4080	0
198	20240522	152600	123403375	4080	4080	4080	4080	0
199	20240522	152500	123403375	4080	4080	4080	4080	0
200	20240522	152400	123403375	4080	4080	4080	4080	0
201	20240522	152300	123403375	4080	4080	4080	4080	0
202	20240522	152200	123403375	4080	4080	4080	4080	0
203	20240522	152100	123403375	4080	4080	4080	4080	0
204	20240522	152000	123403375	4080	4080	4080	4080	0
205	20240522	151900	123403375	4080	4080	4080	4080	1
206	20240522	151800	123399295	4065	4065	4065	4065	1
207	20240522	151700	123395230	4080	4065	4080	4065	511
208	20240522	151600	121318000	4065	4070	4070	4065	557
209	20240522	151500	119052595	4080	4080	4080	4070	8
210	20240522	151400	119020015	4070	4070	4070	4070	0
211	20240522	151300	119020015	4070	4070	4070	4070	0
212	20240522	151200	119020015	4070	4070	4070	4070	0
213	20240522	151100	119020015	4070	4070	4070	4070	0
214	20240522	151000	119020015	4070	4070	4070	4070	0
215	20240522	150900	119020015	4070	4070	4070	4070	0
216	20240522	150800	119020015	4070	4070	4070	4070	0
217	20240522	150700	119020015	4070	4070	4070	4070	100
218	20240522	150600	118613015	4070	4070	4070	4070	0
219	20240522	150500	118613015	4070	4070	4070	4070	40
220	20240522	150400	118450215	4080	4080	4080	4080	0
221	20240522	150300	118450215	4080	4080	4080	4080	100
222	20240522	150200	118042215	4080	4080	4080	4080	0
223	20240522	150100	118042215	4080	4080	4080	4080	0
224	20240522	150000	118042215	4080	4080	4080	4080	0
225	20240522	145900	118042215	4080	4080	4080	4080	0
226	20240522	145800	118042215	4080	4080	4080	4080	0
227	20240522	145700	118042215	4080	4080	4080	4080	0
228	20240522	145600	118042215	4080	4080	4080	4080	1
229	20240522	145500	118038135	4070	4070	4070	4070	132
230	20240522	145400	117500895	4080	4080	4080	4080	0
231	20240522	145300	117500895	4080	4080	4080	4080	1
232	20240522	145200	117496815	4070	4070	4070	4070	12
233	20240522	145100	117447975	4080	4080	4080	4080	0
234	20240522	145000	117447975	4080	4080	4080	4080	0
235	20240522	144900	117447975	4080	4080	4080	4080	10
236	20240522	144800	117407175	4080	4080	4080	4080	8
237	20240522	144700	117374535	4080	4080	4080	4080	0
238	20240522	144600	117374535	4080	4080	4080	4080	0
239	20240522	144500	117374535	4080	4080	4080	4080	0
240	20240522	144400	117374535	4080	4080	4080	4080	0
241	20240522	144300	117374535	4080	4080	4080	4080	0
242	20240522	144200	117374535	4080	4080	4080	4080	0
243	20240522	144100	117374535	4080	4075	4080	4075	21
244	20240522	144000	117288955	4070	4070	4070	4070	0
245	20240522	143900	117288955	4070	4070	4070	4070	470
246	20240522	143800	115376055	4070	4070	4070	4070	0
247	20240522	143700	115376055	4070	4070	4070	4070	0
248	20240522	143600	115376055	4070	4070	4070	4070	0
249	20240522	143500	115376055	4070	4070	4070	4070	0
250	20240522	143400	115376055	4070	4070	4070	4070	0
251	20240522	143300	115376055	4070	4070	4070	4070	0
252	20240522	143200	115376055	4070	4070	4070	4070	0
253	20240522	143100	115376055	4070	4070	4070	4070	0
254	20240522	143000	115376055	4070	4070	4070	4070	0
255	20240522	142900	115376055	4070	4070	4070	4070	0
256	20240522	142800	115376055	4070	4070	4070	4070	3
257	20240522	142700	115363845	4060	4060	4060	4060	0
258	20240522	142600	115363845	4060	4060	4060	4060	0
259	20240522	142500	115363845	4060	4060	4060	4060	0
260	20240522	142400	115363845	4060	4060	4060	4060	0
261	20240522	142300	115363845	4060	4060	4060	4060	0
262	20240522	142200	115363845	4060	4060	4060	4060	0
263	20240522	142100	115363845	4060	4060	4060	4060	0
264	20240522	142000	115363845	4060	4060	4060	4060	0
265	20240522	141900	115363845	4060	4060	4060	4060	329
266	20240522	141800	114028105	4070	4070	4070	4070	0
267	20240522	141700	114028105	4070	4070	4070	4070	0
268	20240522	141600	114028105	4070	4070	4070	4070	1
269	20240522	141500	114024035	4060	4060	4060	4060	10
270	20240522	141400	113983435	4065	4065	4065	4065	0
271	20240522	141300	113983435	4065	4065	4065	4065	200
272	20240522	141200	113170435	4065	4065	4065	4065	0
273	20240522	141100	113170435	4065	4065	4065	4065	0
274	20240522	141000	113170435	4065	4065	4065	4065	25
275	20240522	140900	113068810	4065	4065	4065	4065	0
276	20240522	140800	113068810	4065	4065	4065	4065	0
277	20240522	140700	113068810	4065	4065	4065	4065	0
278	20240522	140600	113068810	4065	4065	4065	4065	0
279	20240522	140500	113068810	4065	4065	4065	4065	0
280	20240522	140400	113068810	4065	4070	4070	4065	113
281	20240522	140300	112609400	4065	4065	4065	4065	0
282	20240522	140200	112609400	4065	4065	4065	4065	0
283	20240522	140100	112609400	4065	4065	4065	4065	0
284	20240522	140000	112609400	4065	4065	4065	4065	0
285	20240522	135900	112609400	4065	4065	4065	4065	0
286	20240522	135800	112609400	4065	4065	4065	4065	4
287	20240522	135700	112593140	4065	4065	4065	4065	1
288	20240522	135600	112589075	4060	4060	4060	4060	0
289	20240522	135500	112589075	4060	4060	4060	4060	0
290	20240522	135400	112589075	4060	4060	4060	4060	0
291	20240522	135300	112589075	4060	4060	4060	4060	0
292	20240522	135200	112589075	4060	4060	4060	4060	641
293	20240522	135100	109986615	4060	4060	4060	4060	0
294	20240522	135000	109986615	4060	4060	4060	4060	0
295	20240522	134900	109986615	4060	4060	4060	4060	0
296	20240522	134800	109986615	4060	4060	4060	4060	0
297	20240522	134700	109986615	4060	4065	4065	4060	1013
298	20240522	134600	105873790	4065	4065	4065	4065	0
299	20240522	134500	105873790	4065	4065	4065	4065	0
300	20240522	134400	105873790	4065	4065	4065	4065	0
301	20240522	134300	105873790	4065	4065	4065	4065	0
302	20240522	134200	105873790	4065	4065	4065	4065	300
303	20240522	134100	104654290	4060	4060	4060	4060	0
304	20240522	134000	104654290	4060	4060	4060	4060	0
305	20240522	133900	104654290	4060	4060	4060	4060	0
306	20240522	133800	104654290	4060	4060	4060	4060	0
307	20240522	133700	104654290	4060	4060	4060	4060	0
308	20240522	133600	104654290	4060	4060	4060	4060	0
309	20240522	133500	104654290	4060	4060	4060	4060	0
310	20240522	133400	104654290	4060	4065	4065	4060	100
311	20240522	133300	104248285	4065	4065	4065	4065	0
312	20240522	133200	104248285	4065	4065	4065	4065	0
313	20240522	133100	104248285	4065	4065	4065	4065	0
314	20240522	133000	104248285	4065	4065	4065	4065	52
315	20240522	132900	104036905	4065	4065	4065	4065	4
316	20240522	132800	104020645	4075	4075	4075	4075	5
317	20240522	132700	104000270	4075	4075	4075	4075	0
318	20240522	132600	104000270	4075	4070	4075	4065	871
319	20240522	132500	100459085	4070	4070	4070	4070	0
320	20240522	132400	100459085	4070	4070	4070	4070	10
321	20240522	132300	100418385	4075	4075	4075	4075	0
322	20240522	132200	100418385	4075	4075	4075	4075	0
323	20240522	132100	100418385	4075	4075	4075	4075	0
324	20240522	132000	100418385	4075	4075	4075	4075	0
325	20240522	131900	100418385	4075	4075	4075	4075	0
326	20240522	131800	100418385	4075	4075	4075	4075	0
327	20240522	131700	100418385	4075	4075	4075	4075	0
328	20240522	131600	100418385	4075	4075	4075	4075	0
329	20240522	131500	100418385	4075	4075	4075	4075	10
330	20240522	131400	100377635	4070	4070	4070	4070	0
331	20240522	131300	100377635	4070	4070	4070	4070	0
332	20240522	131200	100377635	4070	4070	4070	4070	0
333	20240522	131100	100377635	4070	4070	4070	4070	41
334	20240522	131000	100210765	4080	4080	4080	4080	2
335	20240522	130900	100202605	4070	4070	4070	4070	0
336	20240522	130800	100202605	4070	4070	4070	4070	0
337	20240522	130700	100202605	4070	4070	4070	4070	0
338	20240522	130600	100202605	4070	4070	4070	4070	0
339	20240522	130500	100202605	4070	4070	4070	4070	0
340	20240522	130400	100202605	4070	4070	4070	4070	0
341	20240522	130300	100202605	4070	4070	4070	4070	0
342	20240522	130200	100202605	4070	4070	4070	4070	0
343	20240522	130100	100202605	4070	4070	4070	4070	0
344	20240522	130000	100202605	4070	4070	4070	4070	9
345	20240522	125900	100165975	4080	4080	4080	4080	0
346	20240522	125800	100165975	4080	4080	4080	4080	0
347	20240522	125700	100165975	4080	4080	4080	4080	0
348	20240522	125600	100165975	4080	4080	4080	4080	0
349	20240522	125500	100165975	4080	4080	4080	4080	0
350	20240522	125400	100165975	4080	4080	4080	4080	0
351	20240522	125300	100165975	4080	4080	4080	4080	0
352	20240522	125200	100165975	4080	4080	4080	4080	1
353	20240522	125100	100161895	4085	4085	4085	4085	0
354	20240522	125000	100161895	4085	4085	4085	4085	0
355	20240522	124900	100161895	4085	4085	4085	4085	0
356	20240522	124800	100161895	4085	4085	4085	4085	0
357	20240522	124700	100161895	4085	4085	4085	4085	0
358	20240522	124600	100161895	4085	4085	4085	4085	0
359	20240522	124500	100161895	4085	4085	4085	4085	0
360	20240522	124400	100161895	4085	4085	4085	4085	0
361	20240522	124300	100161895	4085	4085	4085	4085	0
362	20240522	124200	100161895	4085	4085	4085	4085	0
363	20240522	124100	100161895	4085	4085	4085	4085	0
364	20240522	124000	100161895	4085	4085	4085	4085	0
365	20240522	123900	100161895	4085	4085	4085	4085	0
366	20240522	123800	100161895	4085	4085	4085	4085	0
367	20240522	123700	100161895	4085	4085	4085	4085	0
368	20240522	123600	100161895	4085	4085	4085	4085	1
369	20240522	123500	100157810	4085	4085	4085	4085	0
370	20240522	123400	100157810	4085	4085	4085	4085	209
371	20240522	123300	99304045	4085	4085	4085	4085	5
372	20240522	123200	99283620	4085	4085	4085	4085	0
373	20240522	123100	99283620	4085	4085	4085	4085	1
374	20240522	123000	99279535	4085	4085	4085	4085	0
375	20240522	122900	99279535	4085	4085	4085	4085	0
376	20240522	122800	99279535	4085	4085	4085	4085	0
377	20240522	122700	99279535	4085	4085	4085	4085	0
378	20240522	122600	99279535	4085	4085	4085	4085	0
379	20240522	122500	99279535	4085	4085	4085	4085	1
380	20240522	122400	99275450	4065	4065	4065	4065	0
381	20240522	122300	99275450	4065	4065	4065	4065	0
382	20240522	122200	99275450	4065	4065	4065	4065	0
383	20240522	122100	99275450	4065	4065	4065	4065	90
384	20240522	122000	98909600	4070	4070	4070	4070	20
385	20240522	121900	98828200	4085	4085	4085	4085	0
386	20240522	121800	98828200	4085	4085	4085	4085	0
387	20240522	121700	98828200	4085	4085	4085	4085	0
388	20240522	121600	98828200	4085	4085	4085	4085	0
389	20240522	121500	98828200	4085	4085	4085	4085	0
390	20240522	121400	98828200	4085	4085	4085	4085	0
391	20240522	121300	98828200	4085	4085	4085	4085	0
392	20240522	121200	98828200	4085	4075	4085	4075	93
393	20240522	121100	98449215	4065	4065	4065	4065	0
394	20240522	121000	98449215	4065	4065	4065	4065	0
395	20240522	120900	98449215	4065	4065	4065	4065	0
396	20240522	120800	98449215	4065	4065	4065	4065	0
397	20240522	120700	98449215	4065	4065	4065	4065	0
398	20240522	120600	98449215	4065	4065	4065	4065	0
399	20240522	120500	98449215	4065	4065	4065	4065	0
400	20240522	120400	98449215	4065	4065	4065	4065	0
401	20240522	120300	98449215	4065	4065	4065	4065	0
402	20240522	120200	98449215	4065	4065	4065	4065	0
403	20240522	120100	98449215	4065	4065	4065	4065	0
404	20240522	120000	98449215	4065	4065	4065	4065	0
405	20240522	115900	98449215	4065	4065	4065	4065	0
406	20240522	115800	98449215	4065	4065	4065	4065	0
407	20240522	115700	98449215	4065	4065	4065	4065	0
408	20240522	115600	98449215	4065	4065	4065	4065	0
409	20240522	115500	98449215	4065	4065	4065	4065	0
410	20240522	115400	98449215	4065	4065	4065	4065	0
411	20240522	115300	98449215	4065	4075	4075	4065	502
412	20240522	115200	96408245	4075	4075	4075	4075	306
413	20240522	115100	95161295	4080	4080	4080	4080	104
414	20240522	115000	94736975	4085	4085	4085	4085	12
415	20240522	114900	94687955	4085	4085	4085	4085	0
416	20240522	114800	94687955	4085	4085	4085	4085	0
417	20240522	114700	94687955	4085	4085	4085	4085	0
418	20240522	114600	94687955	4085	4085	4085	4085	48
419	20240522	114500	94491875	4080	4080	4080	4080	0
420	20240522	114400	94491875	4080	4080	4080	4080	109
421	20240522	114300	94047155	4085	4085	4085	4085	0
422	20240522	114200	94047155	4085	4085	4085	4085	0
423	20240522	114100	94047155	4085	4085	4085	4085	15
424	20240522	114000	93985880	4090	4090	4090	4090	5
425	20240522	113900	93965430	4090	4090	4090	4090	0
426	20240522	113800	93965430	4090	4085	4090	4085	5
427	20240522	113700	93944985	4090	4090	4090	4090	0
428	20240522	113600	93944985	4090	4090	4090	4090	0
429	20240522	113500	93944985	4090	4090	4090	4090	0
430	20240522	113400	93944985	4090	4090	4090	4090	2
431	20240522	113300	93936805	4090	4090	4090	4090	0
432	20240522	113200	93936805	4090	4090	4090	4090	4
433	20240522	113100	93920445	4085	4085	4085	4085	65
434	20240522	113000	93654920	4090	4085	4090	4085	88
435	20240522	112900	93295435	4090	4090	4090	4090	1
436	20240522	112800	93291345	4090	4090	4090	4090	3
437	20240522	112700	93279075	4090	4090	4090	4090	2
438	20240522	112600	93270895	4085	4085	4085	4085	0
439	20240522	112500	93270895	4085	4085	4085	4085	0
440	20240522	112400	93270895	4085	4085	4085	4085	0
441	20240522	112300	93270895	4085	4085	4085	4085	0
442	20240522	112200	93270895	4085	4085	4085	4085	0
443	20240522	112100	93270895	4085	4085	4085	4085	0
444	20240522	112000	93270895	4085	4085	4085	4085	0
445	20240522	111900	93270895	4085	4085	4085	4085	149
446	20240522	111800	92662230	4085	4085	4085	4085	0
447	20240522	111700	92662230	4085	4085	4085	4085	0
448	20240522	111600	92662230	4085	4085	4085	4085	0
449	20240522	111500	92662230	4085	4085	4085	4085	0
450	20240522	111400	92662230	4085	4085	4085	4085	0
451	20240522	111300	92662230	4085	4090	4090	4085	549
452	20240522	111200	90418290	4095	4095	4095	4095	0
453	20240522	111100	90418290	4095	4095	4095	4095	10
454	20240522	111000	90377340	4095	4095	4095	4095	0
455	20240522	110900	90377340	4095	4095	4095	4095	50
456	20240522	110800	90172590	4100	4100	4100	4100	153
457	20240522	110700	89545290	4100	4100	4100	4100	136
458	20240522	110600	88987690	4100	4100	4100	4100	201
459	20240522	110500	88163590	4100	4100	4100	4100	50
460	20240522	110400	87958590	4100	4095	4100	4090	1146
461	20240522	110300	83263445	4105	4105	4105	4105	53
462	20240522	110200	83045880	4110	4100	4115	4100	522
463	20240522	110100	80902395	4100	4090	4110	4090	2082
464	20240522	110000	72368780	4090	4075	4090	4075	54
465	20240522	105900	72148105	4075	4075	4075	4075	50
466	20240522	105800	71944355	4085	4085	4085	4085	0
467	20240522	105700	71944355	4085	4085	4085	4085	15
468	20240522	105600	71883080	4085	4085	4085	4085	1
469	20240522	105500	71878995	4085	4075	4085	4075	380
470	20240522	105400	70330235	4075	4075	4075	4075	0
471	20240522	105300	70330235	4075	4075	4075	4075	0
472	20240522	105200	70330235	4075	4075	4075	4075	122
473	20240522	105100	69833085	4075	4075	4075	4075	0
474	20240522	105000	69833085	4075	4075	4075	4075	0
475	20240522	104900	69833085	4075	4070	4075	4070	515
476	20240522	104800	67737030	4070	4070	4070	4070	0
477	20240522	104700	67737030	4070	4070	4070	4070	0
478	20240522	104600	67737030	4070	4070	4070	4070	0
479	20240522	104500	67737030	4070	4070	4070	4070	0
480	20240522	104400	67737030	4070	4065	4070	4065	3013
481	20240522	104300	55474180	4065	4065	4065	4065	1
482	20240522	104200	55470115	4060	4060	4060	4060	370
483	20240522	104100	53967915	4055	4055	4055	4055	0
484	20240522	104000	53967915	4055	4055	4055	4055	0
485	20240522	103900	53967915	4055	4050	4055	4045	320
486	20240522	103800	52671825	4055	4055	4055	4055	0
487	20240522	103700	52671825	4055	4055	4055	4055	0
488	20240522	103600	52671825	4055	4055	4055	4055	5
489	20240522	103500	52651550	4055	4055	4055	4050	39
490	20240522	103400	52493555	4055	4050	4055	4050	202
491	20240522	103300	51675445	4050	4050	4050	4050	38
492	20240522	103200	51521545	4050	4050	4050	4050	5
493	20240522	103100	51501295	4045	4045	4045	4045	75
494	20240522	103000	51197920	4050	4050	4050	4050	0
495	20240522	102900	51197920	4050	4050	4050	4050	0
496	20240522	102800	51197920	4050	4050	4050	4050	0
497	20240522	102700	51197920	4050	4050	4050	4050	0
498	20240522	102600	51197920	4050	4050	4050	4050	0
499	20240522	102500	51197920	4050	4050	4050	4050	1
500	20240522	102400	51193870	4045	4045	4045	4045	0
501	20240522	102300	51193870	4045	4045	4045	4045	5
502	20240522	102200	51173645	4050	4050	4050	4050	0
503	20240522	102100	51173645	4050	4050	4050	4050	1
504	20240522	102000	51169595	4050	4050	4050	4050	5
505	20240522	101900	51149345	4050	4050	4050	4050	5
506	20240522	101800	51129095	4055	4055	4055	4055	50
507	20240522	101700	50926345	4055	4055	4055	4055	1
508	20240522	101600	50922290	4050	4050	4050	4050	0
509	20240522	101500	50922290	4050	4050	4050	4050	0
510	20240522	101400	50922290	4050	4050	4050	4050	0
511	20240522	101300	50922290	4050	4050	4050	4050	2
512	20240522	101200	50914190	4055	4060	4060	4055	3
513	20240522	101100	50902020	4040	4050	4060	4040	470
514	20240522	101000	49001935	4060	4060	4060	4050	4
515	20240522	100900	48985715	4060	4060	4060	4060	0
516	20240522	100800	48985715	4060	4055	4060	4045	159
517	20240522	100700	48342380	4060	4060	4060	4060	0
518	20240522	100600	48342380	4060	4060	4060	4060	1
519	20240522	100500	48338320	4060	4060	4060	4060	0
520	20240522	100400	48338320	4060	4060	4060	4060	0
521	20240522	100300	48338320	4060	4060	4060	4060	51
522	20240522	100200	48131260	4060	4060	4060	4060	3
523	20240522	100100	48119080	4060	4060	4060	4060	2
524	20240522	100000	48110960	4060	4060	4060	4060	0
525	20240522	095900	48110960	4060	4060	4060	4060	0
526	20240522	095800	48110960	4060	4060	4060	4060	9
527	20240522	095700	48074420	4040	4060	4060	4040	12
528	20240522	095600	48025900	4040	4060	4060	4040	42
529	20240522	095500	47856080	4060	4045	4060	4045	301
530	20240522	095400	46638520	4065	4050	4065	4035	5224
531	20240522	095300	25516110	4050	4050	4050	4050	20
532	20240522	095200	25435110	4065	4065	4065	4065	1
533	20240522	095100	25431045	4055	4055	4055	4055	100
534	20240522	095000	25025545	4065	4065	4065	4065	0
535	20240522	094900	25025545	4065	4065	4065	4065	0
536	20240522	094800	25025545	4065	4055	4065	4055	72
537	20240522	094700	24733465	4055	4055	4055	4055	0
538	20240522	094600	24733465	4055	4070	4070	4055	80
539	20240522	094500	24409050	4070	4070	4070	4070	1
540	20240522	094400	24404980	4070	4055	4070	4055	16
541	20240522	094300	24340085	4065	4065	4065	4065	1
542	20240522	094200	24336020	4070	4070	4070	4070	10
543	20240522	094100	24295320	4070	4070	4070	4070	0
544	20240522	094000	24295320	4070	4070	4070	4070	1
545	20240522	093900	24291250	4075	4075	4075	4075	0
546	20240522	093800	24291250	4075	4075	4075	4075	0
547	20240522	093700	24291250	4075	4060	4075	4050	763
548	20240522	093600	21196265	4060	4060	4060	4060	0
549	20240522	093500	21196265	4060	4060	4060	4060	0
550	20240522	093400	21196265	4060	4065	4065	4060	10
551	20240522	093300	21155620	4065	4065	4065	4065	1
552	20240522	093200	21151555	4075	4075	4075	4075	0
553	20240522	093100	21151555	4075	4075	4075	4075	1
554	20240522	093000	21147480	4075	4075	4075	4075	0
555	20240522	092900	21147480	4075	4055	4075	4055	5
556	20240522	092800	21127185	4055	4055	4055	4055	0
557	20240522	092700	21127185	4055	4050	4055	4050	65
558	20240522	092600	20863615	4055	4055	4055	4055	340
559	20240522	092500	19484915	4055	4055	4055	4055	0
560	20240522	092400	19484915	4055	4055	4055	4055	0
561	20240522	092300	19484915	4055	4055	4055	4055	0
562	20240522	092200	19484915	4055	4055	4055	4055	0
563	20240522	092100	19484915	4055	4055	4055	4055	0
564	20240522	092000	19484915	4055	4055	4055	4055	10
565	20240522	091900	19444365	4055	4055	4055	4055	0
566	20240522	091800	19444365	4055	4055	4055	4055	153
567	20240522	091700	18823950	4075	4075	4075	4075	0
568	20240522	091600	18823950	4075	4075	4075	4075	0
569	20240522	091500	18823950	4075	4075	4075	4075	0
570	20240522	091400	18823950	4075	4075	4075	4075	0
571	20240522	091300	18823950	4075	4075	4075	4075	0
572	20240522	091200	18823950	4075	4075	4075	4075	10
573	20240522	091100	18783200	4080	4080	4080	4080	0
574	20240522	091000	18783200	4080	4080	4080	4080	24
575	20240522	090900	18685280	4050	4050	4050	4050	0
576	20240522	090800	18685280	4050	4080	4080	4050	2720
577	20240522	090700	7668590	4050	4050	4050	4050	244
578	20240522	090600	6680390	4050	4075	4075	4050	1172
579	20240522	090500	1907705	4075	4075	4075	4075	200
580	20240522	090400	1092705	4060	4075	4075	4060	6
581	20240522	090300	1068330	4055	4060	4060	4055	174
582	20240522	090200	362465	4075	4075	4075	4075	0
583	20240522	090100	362465	4075	4075	4075	4075	9
584	20240522	090000	325790	4065	4075	4075	4065	80