KissMeData/009780/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	185300	65324090	5280	5280	5280	5280	1339
3	20240523	185200	65324090	5280	5280	5280	5280	0
4	20240523	185100	65324090	5280	5280	5280	5280	0
5	20240523	185000	65324090	5280	5280	5280	5280	0
6	20240523	184900	65324090	5280	5280	5280	5280	0
7	20240523	184800	65324090	5280	5280	5280	5280	0
8	20240523	184700	65324090	5280	5280	5280	5280	0
9	20240523	184600	65324090	5280	5280	5280	5280	0
10	20240523	184500	65324090	5280	5280	5280	5280	0
11	20240523	184400	65324090	5280	5280	5280	5280	0
12	20240523	184300	65324090	5280	5280	5280	5280	0
13	20240523	184200	65324090	5280	5280	5280	5280	0
14	20240523	184100	65324090	5280	5280	5280	5280	0
15	20240523	184000	65324090	5280	5280	5280	5280	0
16	20240523	183900	65324090	5280	5280	5280	5280	0
17	20240523	183800	65324090	5280	5280	5280	5280	0
18	20240523	183700	65324090	5280	5280	5280	5280	0
19	20240523	183600	65324090	5280	5280	5280	5280	0
20	20240523	183500	65324090	5280	5280	5280	5280	0
21	20240523	183400	65324090	5280	5280	5280	5280	0
22	20240523	183300	65324090	5280	5280	5280	5280	0
23	20240523	183200	65324090	5280	5280	5280	5280	0
24	20240523	183100	65324090	5280	5280	5280	5280	0
25	20240523	183000	65324090	5280	5280	5280	5280	0
26	20240523	182900	65324090	5280	5280	5280	5280	0
27	20240523	182800	65324090	5280	5280	5280	5280	0
28	20240523	182700	65324090	5280	5280	5280	5280	0
29	20240523	182600	65324090	5280	5280	5280	5280	0
30	20240523	182500	65324090	5280	5280	5280	5280	0
31	20240523	182400	65324090	5280	5280	5280	5280	0
32	20240523	182300	65324090	5280	5280	5280	5280	1339
33	20240523	182200	65324090	5280	5280	5280	5280	0
34	20240523	182100	65324090	5280	5280	5280	5280	0
35	20240523	182000	65324090	5280	5280	5280	5280	0
36	20240523	181900	65324090	5280	5280	5280	5280	0
37	20240523	181800	65324090	5280	5280	5280	5280	0
38	20240523	181700	65324090	5280	5280	5280	5280	0
39	20240523	181600	65324090	5280	5280	5280	5280	0
40	20240523	181500	65324090	5280	5280	5280	5280	0
41	20240523	181400	65324090	5280	5280	5280	5280	0
42	20240523	181300	65324090	5280	5280	5280	5280	0
43	20240523	181200	65324090	5280	5280	5280	5280	0
44	20240523	181100	65324090	5280	5280	5280	5280	0
45	20240523	181000	65324090	5280	5280	5280	5280	0
46	20240523	180900	65324090	5280	5280	5280	5280	0
47	20240523	180800	65324090	5280	5280	5280	5280	0
48	20240523	180700	65324090	5280	5280	5280	5280	0
49	20240523	180600	65324090	5280	5280	5280	5280	0
50	20240523	180500	65324090	5280	5280	5280	5280	0
51	20240523	180400	65324090	5280	5280	5280	5280	0
52	20240523	180300	65324090	5280	5280	5280	5280	0
53	20240523	180200	65324090	5280	5280	5280	5280	0
54	20240523	180100	65324090	5280	5280	5280	5280	0
55	20240523	180000	65324090	5280	5280	5280	5280	0
56	20240523	175900	65324090	5280	5280	5280	5280	0
57	20240523	175800	65324090	5280	5280	5280	5280	0
58	20240523	175700	65324090	5280	5280	5280	5280	0
59	20240523	175600	65324090	5280	5280	5280	5280	0
60	20240523	175500	65324090	5280	5280	5280	5280	0
61	20240523	175400	65324090	5280	5280	5280	5280	0
62	20240523	175300	65324090	5280	5280	5280	5280	1339
63	20240523	175200	65324090	5280	5280	5280	5280	0
64	20240523	175100	65324090	5280	5280	5280	5280	0
65	20240523	175000	65324090	5280	5280	5280	5280	0
66	20240523	174900	65324090	5280	5280	5280	5280	0
67	20240523	174800	65324090	5280	5280	5280	5280	0
68	20240523	174700	65324090	5280	5280	5280	5280	0
69	20240523	174600	65324090	5280	5280	5280	5280	0
70	20240523	174500	65324090	5280	5280	5280	5280	0
71	20240523	174400	65324090	5280	5280	5280	5280	0
72	20240523	174300	65324090	5280	5280	5280	5280	0
73	20240523	174200	65324090	5280	5280	5280	5280	0
74	20240523	174100	65324090	5280	5280	5280	5280	0
75	20240523	174000	65324090	5280	5280	5280	5280	0
76	20240523	173900	65324090	5280	5280	5280	5280	0
77	20240523	173800	65324090	5280	5280	5280	5280	0
78	20240523	173700	65324090	5280	5280	5280	5280	0
79	20240523	173600	65324090	5280	5280	5280	5280	0
80	20240523	173500	65324090	5280	5280	5280	5280	0
81	20240523	173400	65324090	5280	5280	5280	5280	0
82	20240523	173300	65324090	5280	5280	5280	5280	0
83	20240523	173200	65324090	5280	5280	5280	5280	0
84	20240523	173100	65324090	5280	5280	5280	5280	0
85	20240523	173000	65324090	5280	5280	5280	5280	0
86	20240523	172900	65324090	5280	5280	5280	5280	0
87	20240523	172800	65324090	5280	5280	5280	5280	0
88	20240523	172700	65324090	5280	5280	5280	5280	0
89	20240523	172600	65324090	5280	5280	5280	5280	0
90	20240523	172500	65324090	5280	5280	5280	5280	0
91	20240523	172400	65324090	5280	5280	5280	5280	0
92	20240523	172300	65324090	5280	5280	5280	5280	1339
93	20240523	172200	65324090	5280	5280	5280	5280	0
94	20240523	172100	65324090	5280	5280	5280	5280	0
95	20240523	172000	65324090	5280	5280	5280	5280	0
96	20240523	171900	65324090	5280	5280	5280	5280	0
97	20240523	171800	65324090	5280	5280	5280	5280	0
98	20240523	171700	65324090	5280	5280	5280	5280	0
99	20240523	171600	65324090	5280	5280	5280	5280	0
100	20240523	171500	65324090	5280	5280	5280	5280	0
101	20240523	171400	65324090	5280	5280	5280	5280	0
102	20240523	171300	65324090	5280	5280	5280	5280	0
103	20240523	171200	65324090	5280	5280	5280	5280	0
104	20240523	171100	65324090	5280	5280	5280	5280	0
105	20240523	171000	65324090	5280	5280	5280	5280	0
106	20240523	170900	65324090	5280	5280	5280	5280	0
107	20240523	170800	65324090	5280	5280	5280	5280	0
108	20240523	170700	65324090	5280	5280	5280	5280	0
109	20240523	170600	65324090	5280	5280	5280	5280	0
110	20240523	170500	65324090	5280	5280	5280	5280	0
111	20240523	170400	65324090	5280	5280	5280	5280	0
112	20240523	170300	65324090	5280	5280	5280	5280	0
113	20240523	170200	65324090	5280	5280	5280	5280	0
114	20240523	170100	65324090	5280	5280	5280	5280	0
115	20240523	170000	65324090	5280	5280	5280	5280	0
116	20240523	165900	65324090	5280	5280	5280	5280	0
117	20240523	165800	65324090	5280	5280	5280	5280	0
118	20240523	165700	65324090	5280	5280	5280	5280	0
119	20240523	165600	65324090	5280	5280	5280	5280	0
120	20240523	165500	65324090	5280	5280	5280	5280	0
121	20240523	165400	65324090	5280	5280	5280	5280	0
122	20240523	165300	65324090	5280	5280	5280	5280	1339
123	20240523	165200	65324090	5280	5280	5280	5280	0
124	20240523	165100	65324090	5280	5280	5280	5280	0
125	20240523	165000	65324090	5280	5280	5280	5280	0
126	20240523	164900	65324090	5280	5280	5280	5280	0
127	20240523	164800	65324090	5280	5280	5280	5280	0
128	20240523	164700	65324090	5280	5280	5280	5280	0
129	20240523	164600	65324090	5280	5280	5280	5280	0
130	20240523	164500	65324090	5280	5280	5280	5280	0
131	20240523	164400	65324090	5280	5280	5280	5280	0
132	20240523	164300	65324090	5280	5280	5280	5280	0
133	20240523	164200	65324090	5280	5280	5280	5280	0
134	20240523	164100	65324090	5280	5280	5280	5280	0
135	20240523	164000	65324090	5280	5280	5280	5280	0
136	20240523	163900	65324090	5280	5280	5280	5280	0
137	20240523	163800	65324090	5280	5280	5280	5280	0
138	20240523	163700	65324090	5280	5280	5280	5280	0
139	20240523	163600	65324090	5280	5280	5280	5280	0
140	20240523	163500	65324090	5280	5280	5280	5280	0
141	20240523	163400	65324090	5280	5280	5280	5280	0
142	20240523	163300	65324090	5280	5280	5280	5280	0
143	20240523	163200	65324090	5280	5280	5280	5280	0
144	20240523	163100	65324090	5280	5280	5280	5280	0
145	20240523	163000	65324090	5280	5280	5280	5280	0
146	20240523	162900	65324090	5280	5280	5280	5280	0
147	20240523	162800	65324090	5280	5280	5280	5280	0
148	20240523	162700	65324090	5280	5280	5280	5280	0
149	20240523	162600	65324090	5280	5280	5280	5280	0
150	20240523	162500	65324090	5280	5280	5280	5280	0
151	20240523	162400	65324090	5280	5280	5280	5280	0
152	20240523	162300	65324090	5280	5280	5280	5280	1339
153	20240523	162200	65324090	5280	5280	5280	5280	0
154	20240523	162100	65324090	5280	5280	5280	5280	0
155	20240523	162000	65324090	5280	5280	5280	5280	0
156	20240523	161900	65324090	5280	5280	5280	5280	0
157	20240523	161800	65324090	5280	5280	5280	5280	0
158	20240523	161700	65324090	5280	5280	5280	5280	0
159	20240523	161600	65324090	5280	5280	5280	5280	0
160	20240523	161500	65324090	5280	5280	5280	5280	0
161	20240523	161400	65324090	5280	5280	5280	5280	0
162	20240523	161300	65324090	5280	5280	5280	5280	0
163	20240523	161200	65324090	5280	5280	5280	5280	0
164	20240523	161100	65324090	5280	5280	5280	5280	0
165	20240523	161000	65324090	5280	5280	5280	5280	0
166	20240523	160900	65324090	5280	5280	5280	5280	0
167	20240523	160800	65324090	5280	5280	5280	5280	0
168	20240523	160700	65324090	5280	5280	5280	5280	0
169	20240523	160600	65324090	5280	5280	5280	5280	0
170	20240523	160500	65324090	5280	5280	5280	5280	0
171	20240523	160400	65324090	5280	5280	5280	5280	0
172	20240523	160300	65324090	5280	5280	5280	5280	0
173	20240523	160200	65324090	5280	5280	5280	5280	0
174	20240523	160100	65324090	5280	5280	5280	5280	0
175	20240523	160000	65324090	5280	5280	5280	5280	0
176	20240523	155900	65324090	5280	5280	5280	5280	0
177	20240523	155800	65324090	5280	5280	5280	5280	0
178	20240523	155700	65324090	5280	5280	5280	5280	0
179	20240523	155600	65324090	5280	5280	5280	5280	0
180	20240523	155500	65324090	5280	5280	5280	5280	0
181	20240523	155400	65324090	5280	5280	5280	5280	0
182	20240523	155300	65324090	5280	5280	5280	5280	1339
183	20240523	155200	65324090	5280	5280	5280	5280	0
184	20240523	155100	65324090	5280	5280	5280	5280	0
185	20240523	155000	65324090	5280	5280	5280	5280	0
186	20240523	154900	65324090	5280	5280	5280	5280	0
187	20240523	154800	65324090	5280	5280	5280	5280	0
188	20240523	154700	65324090	5280	5280	5280	5280	0
189	20240523	154600	65324090	5280	5280	5280	5280	0
190	20240523	154500	65324090	5280	5280	5280	5280	0
191	20240523	154400	65324090	5280	5280	5280	5280	0
192	20240523	154300	65324090	5280	5280	5280	5280	0
193	20240523	154200	65324090	5280	5280	5280	5280	0
194	20240523	154100	65324090	5280	5280	5280	5280	0
195	20240523	154000	65324090	5280	5280	5280	5280	0
196	20240523	153900	65324090	5280	5280	5280	5280	0
197	20240523	153800	65324090	5280	5280	5280	5280	0
198	20240523	153700	65324090	5280	5280	5280	5280	0
199	20240523	153600	65324090	5280	5280	5280	5280	0
200	20240523	153500	65324090	5280	5280	5280	5280	0
201	20240523	153400	65324090	5280	5280	5280	5280	0
202	20240523	153300	65324090	5280	5280	5280	5280	0
203	20240523	153200	65324090	5280	5280	5280	5280	0
204	20240523	153100	65324090	5280	5280	5280	5280	0
205	20240523	153000	65324090	5280	5280	5280	5280	1339
206	20240523	152900	58254170	5290	5290	5290	5290	0
207	20240523	152800	58254170	5290	5290	5290	5290	0
208	20240523	152700	58254170	5290	5290	5290	5290	0
209	20240523	152600	58254170	5290	5290	5290	5290	0
210	20240523	152500	58254170	5290	5290	5290	5290	0
211	20240523	152400	58254170	5290	5290	5290	5290	0
212	20240523	152300	58254170	5290	5290	5290	5290	0
213	20240523	152200	58254170	5290	5290	5290	5290	0
214	20240523	152100	58254170	5290	5290	5290	5290	0
215	20240523	152000	58254170	5290	5290	5290	5290	0
216	20240523	151900	58254170	5290	5280	5290	5280	120
217	20240523	151800	57620560	5290	5290	5290	5290	0
218	20240523	151700	57620560	5290	5290	5290	5290	0
219	20240523	151600	57620560	5290	5290	5290	5290	1
220	20240523	151500	57615270	5290	5290	5290	5290	10
221	20240523	151400	57562370	5290	5290	5290	5290	1
222	20240523	151300	57557080	5280	5280	5280	5280	0
223	20240523	151200	57557080	5280	5280	5280	5280	1
224	20240523	151100	57551800	5280	5280	5280	5280	9
225	20240523	151000	57504280	5280	5280	5280	5280	0
226	20240523	150900	57504280	5280	5280	5280	5280	0
227	20240523	150800	57504280	5280	5280	5280	5280	4
228	20240523	150700	57483160	5280	5280	5280	5280	151
229	20240523	150600	56685880	5290	5290	5290	5290	6
230	20240523	150500	56654140	5290	5290	5290	5290	2
231	20240523	150400	56643560	5300	5300	5300	5300	0
232	20240523	150300	56643560	5300	5300	5300	5300	20
233	20240523	150200	56537560	5300	5300	5300	5300	1
234	20240523	150100	56532260	5290	5290	5290	5290	0
235	20240523	150000	56532260	5290	5290	5290	5290	133
236	20240523	145900	55828690	5290	5290	5290	5290	0
237	20240523	145800	55828690	5290	5290	5290	5290	0
238	20240523	145700	55828690	5290	5290	5290	5290	166
239	20240523	145600	54950550	5290	5290	5290	5290	2
240	20240523	145500	54939970	5280	5280	5280	5280	0
241	20240523	145400	54939970	5280	5280	5280	5280	0
242	20240523	145300	54939970	5280	5280	5280	5280	1
243	20240523	145200	54934690	5290	5290	5290	5290	0
244	20240523	145100	54934690	5290	5290	5290	5290	0
245	20240523	145000	54934690	5290	5290	5290	5290	0
246	20240523	144900	54934690	5290	5290	5290	5290	0
247	20240523	144800	54934690	5290	5290	5290	5290	0
248	20240523	144700	54934690	5290	5290	5290	5290	0
249	20240523	144600	54934690	5290	5280	5290	5270	349
250	20240523	144500	53092090	5290	5290	5290	5290	0
251	20240523	144400	53092090	5290	5290	5290	5290	0
252	20240523	144300	53092090	5290	5290	5290	5290	0
253	20240523	144200	53092090	5290	5290	5290	5290	0
254	20240523	144100	53092090	5290	5290	5290	5290	0
255	20240523	144000	53092090	5290	5290	5290	5290	0
256	20240523	143900	53092090	5290	5290	5290	5290	0
257	20240523	143800	53092090	5290	5290	5290	5290	0
258	20240523	143700	53092090	5290	5290	5290	5290	0
259	20240523	143600	53092090	5290	5290	5290	5290	0
260	20240523	143500	53092090	5290	5280	5290	5280	101
261	20240523	143400	52558800	5280	5280	5280	5280	0
262	20240523	143300	52558800	5280	5280	5280	5280	0
263	20240523	143200	52558800	5280	5280	5280	5280	0
264	20240523	143100	52558800	5280	5280	5280	5280	36
265	20240523	143000	52368720	5280	5280	5280	5280	0
266	20240523	142900	52368720	5280	5280	5280	5280	0
267	20240523	142800	52368720	5280	5280	5280	5280	0
268	20240523	142700	52368720	5280	5280	5280	5280	0
269	20240523	142600	52368720	5280	5280	5280	5280	0
270	20240523	142500	52368720	5280	5280	5280	5280	0
271	20240523	142400	52368720	5280	5280	5280	5280	161
272	20240523	142300	51518640	5290	5290	5290	5290	2
273	20240523	142200	51508060	5290	5290	5290	5290	0
274	20240523	142100	51508060	5290	5290	5290	5290	1
275	20240523	142000	51502770	5280	5280	5280	5280	0
276	20240523	141900	51502770	5280	5280	5280	5280	0
277	20240523	141800	51502770	5280	5290	5290	5280	210
278	20240523	141700	50393810	5300	5300	5300	5300	2
279	20240523	141600	50383210	5310	5310	5310	5310	0
280	20240523	141500	50383210	5310	5310	5310	5310	0
281	20240523	141400	50383210	5310	5310	5310	5310	0
282	20240523	141300	50383210	5310	5310	5310	5310	0
283	20240523	141200	50383210	5310	5310	5310	5310	0
284	20240523	141100	50383210	5310	5300	5310	5300	2
285	20240523	141000	50372600	5310	5310	5310	5310	0
286	20240523	140900	50372600	5310	5310	5310	5310	0
287	20240523	140800	50372600	5310	5310	5310	5310	0
288	20240523	140700	50372600	5310	5310	5310	5310	0
289	20240523	140600	50372600	5310	5310	5310	5310	0
290	20240523	140500	50372600	5310	5310	5310	5310	0
291	20240523	140400	50372600	5310	5310	5310	5310	0
292	20240523	140300	50372600	5310	5310	5310	5310	0
293	20240523	140200	50372600	5310	5310	5310	5310	0
294	20240523	140100	50372600	5310	5310	5310	5310	0
295	20240523	140000	50372600	5310	5310	5310	5310	0
296	20240523	135900	50372600	5310	5310	5310	5310	0
297	20240523	135800	50372600	5310	5310	5310	5310	0
298	20240523	135700	50372600	5310	5310	5310	5310	0
299	20240523	135600	50372600	5310	5310	5310	5310	0
300	20240523	135500	50372600	5310	5310	5310	5310	0
301	20240523	135400	50372600	5310	5310	5310	5310	0
302	20240523	135300	50372600	5310	5310	5310	5310	0
303	20240523	135200	50372600	5310	5310	5310	5310	0
304	20240523	135100	50372600	5310	5310	5310	5310	0
305	20240523	135000	50372600	5310	5310	5310	5310	0
306	20240523	134900	50372600	5310	5310	5310	5310	0
307	20240523	134800	50372600	5310	5310	5310	5310	0
308	20240523	134700	50372600	5310	5310	5310	5310	0
309	20240523	134600	50372600	5310	5300	5310	5300	6
310	20240523	134500	50340750	5310	5310	5310	5310	0
311	20240523	134400	50340750	5310	5310	5310	5310	0
312	20240523	134300	50340750	5310	5310	5310	5310	0
313	20240523	134200	50340750	5310	5310	5310	5310	0
314	20240523	134100	50340750	5310	5310	5310	5310	0
315	20240523	134000	50340750	5310	5310	5310	5310	0
316	20240523	133900	50340750	5310	5310	5310	5310	0
317	20240523	133800	50340750	5310	5310	5310	5310	0
318	20240523	133700	50340750	5310	5310	5310	5310	0
319	20240523	133600	50340750	5310	5310	5310	5310	0
320	20240523	133500	50340750	5310	5310	5310	5310	0
321	20240523	133400	50340750	5310	5310	5310	5310	0
322	20240523	133300	50340750	5310	5310	5310	5310	0
323	20240523	133200	50340750	5310	5310	5310	5310	0
324	20240523	133100	50340750	5310	5310	5310	5310	0
325	20240523	133000	50340750	5310	5310	5310	5310	0
326	20240523	132900	50340750	5310	5310	5310	5310	10
327	20240523	132800	50287650	5290	5290	5290	5290	0
328	20240523	132700	50287650	5290	5290	5290	5290	0
329	20240523	132600	50287650	5290	5290	5290	5290	0
330	20240523	132500	50287650	5290	5290	5290	5290	0
331	20240523	132400	50287650	5290	5290	5290	5290	0
332	20240523	132300	50287650	5290	5290	5290	5290	0
333	20240523	132200	50287650	5290	5290	5290	5290	0
334	20240523	132100	50287650	5290	5290	5290	5290	0
335	20240523	132000	50287650	5290	5290	5290	5290	51
336	20240523	131900	50017860	5280	5280	5280	5280	0
337	20240523	131800	50017860	5280	5280	5280	5280	0
338	20240523	131700	50017860	5280	5280	5280	5280	0
339	20240523	131600	50017860	5280	5280	5280	5280	30
340	20240523	131500	49859460	5280	5280	5280	5280	0
341	20240523	131400	49859460	5280	5280	5280	5280	0
342	20240523	131300	49859460	5280	5280	5280	5280	0
343	20240523	131200	49859460	5280	5280	5280	5280	0
344	20240523	131100	49859460	5280	5280	5280	5280	4
345	20240523	131000	49838340	5290	5290	5290	5290	0
346	20240523	130900	49838340	5290	5290	5290	5290	1
347	20240523	130800	49833050	5280	5280	5280	5280	0
348	20240523	130700	49833050	5280	5280	5280	5280	0
349	20240523	130600	49833050	5280	5280	5280	5280	0
350	20240523	130500	49833050	5280	5280	5280	5280	0
351	20240523	130400	49833050	5280	5280	5280	5280	0
352	20240523	130300	49833050	5280	5280	5280	5280	453
353	20240523	130200	47441210	5280	5280	5280	5280	0
354	20240523	130100	47441210	5280	5280	5280	5280	0
355	20240523	130000	47441210	5280	5280	5280	5280	0
356	20240523	125900	47441210	5280	5280	5280	5280	0
357	20240523	125800	47441210	5280	5280	5280	5280	0
358	20240523	125700	47441210	5280	5280	5280	5280	0
359	20240523	125600	47441210	5280	5280	5280	5280	187
360	20240523	125500	46453850	5290	5290	5290	5290	0
361	20240523	125400	46453850	5290	5290	5290	5290	0
362	20240523	125300	46453850	5290	5290	5290	5290	0
363	20240523	125200	46453850	5290	5290	5290	5290	0
364	20240523	125100	46453850	5290	5290	5290	5290	0
365	20240523	125000	46453850	5290	5290	5290	5290	0
366	20240523	124900	46453850	5290	5290	5290	5290	0
367	20240523	124800	46453850	5290	5290	5290	5290	0
368	20240523	124700	46453850	5290	5290	5290	5290	0
369	20240523	124600	46453850	5290	5290	5290	5290	48
370	20240523	124500	46199930	5290	5290	5290	5290	0
371	20240523	124400	46199930	5290	5300	5300	5290	60
372	20240523	124300	45882100	5310	5310	5310	5310	0
373	20240523	124200	45882100	5310	5310	5310	5310	0
374	20240523	124100	45882100	5310	5310	5310	5310	0
375	20240523	124000	45882100	5310	5310	5310	5310	0
376	20240523	123900	45882100	5310	5310	5310	5310	0
377	20240523	123800	45882100	5310	5310	5310	5310	0
378	20240523	123700	45882100	5310	5310	5310	5310	0
379	20240523	123600	45882100	5310	5310	5310	5310	0
380	20240523	123500	45882100	5310	5310	5310	5310	20
381	20240523	123400	45775900	5310	5310	5310	5310	0
382	20240523	123300	45775900	5310	5310	5310	5310	0
383	20240523	123200	45775900	5310	5310	5310	5310	0
384	20240523	123100	45775900	5310	5310	5310	5310	0
385	20240523	123000	45775900	5310	5310	5310	5310	1
386	20240523	122900	45770590	5310	5310	5310	5310	0
387	20240523	122800	45770590	5310	5310	5310	5310	0
388	20240523	122700	45770590	5310	5310	5310	5310	0
389	20240523	122600	45770590	5310	5310	5310	5310	0
390	20240523	122500	45770590	5310	5310	5310	5310	0
391	20240523	122400	45770590	5310	5310	5310	5310	0
392	20240523	122300	45770590	5310	5310	5310	5310	0
393	20240523	122200	45770590	5310	5310	5310	5310	0
394	20240523	122100	45770590	5310	5310	5310	5310	0
395	20240523	122000	45770590	5310	5310	5310	5310	0
396	20240523	121900	45770590	5310	5310	5310	5310	94
397	20240523	121800	45271450	5310	5310	5310	5310	0
398	20240523	121700	45271450	5310	5310	5310	5310	0
399	20240523	121600	45271450	5310	5310	5310	5310	0
400	20240523	121500	45271450	5310	5310	5310	5310	0
401	20240523	121400	45271450	5310	5310	5310	5310	0
402	20240523	121300	45271450	5310	5310	5310	5310	0
403	20240523	121200	45271450	5310	5310	5310	5310	0
404	20240523	121100	45271450	5310	5310	5310	5310	0
405	20240523	121000	45271450	5310	5310	5310	5310	18
406	20240523	120900	45175870	5310	5310	5310	5310	0
407	20240523	120800	45175870	5310	5310	5310	5310	0
408	20240523	120700	45175870	5310	5310	5310	5310	0
409	20240523	120600	45175870	5310	5310	5310	5310	0
410	20240523	120500	45175870	5310	5310	5310	5310	1
411	20240523	120400	45170560	5310	5310	5310	5310	0
412	20240523	120300	45170560	5310	5310	5310	5310	0
413	20240523	120200	45170560	5310	5310	5310	5310	0
414	20240523	120100	45170560	5310	5310	5310	5310	0
415	20240523	120000	45170560	5310	5310	5310	5310	0
416	20240523	115900	45170560	5310	5310	5310	5310	0
417	20240523	115800	45170560	5310	5310	5310	5310	0
418	20240523	115700	45170560	5310	5310	5310	5310	0
419	20240523	115600	45170560	5310	5310	5310	5310	202
420	20240523	115500	44097940	5310	5310	5310	5310	0
421	20240523	115400	44097940	5310	5310	5310	5310	0
422	20240523	115300	44097940	5310	5310	5310	5310	0
423	20240523	115200	44097940	5310	5310	5310	5310	0
424	20240523	115100	44097940	5310	5310	5310	5310	0
425	20240523	115000	44097940	5310	5310	5310	5310	0
426	20240523	114900	44097940	5310	5310	5310	5310	0
427	20240523	114800	44097940	5310	5310	5310	5310	0
428	20240523	114700	44097940	5310	5310	5310	5310	0
429	20240523	114600	44097940	5310	5310	5310	5310	0
430	20240523	114500	44097940	5310	5310	5310	5310	20
431	20240523	114400	43991740	5310	5310	5310	5310	0
432	20240523	114300	43991740	5310	5310	5310	5310	0
433	20240523	114200	43991740	5310	5310	5310	5310	0
434	20240523	114100	43991740	5310	5310	5310	5310	0
435	20240523	114000	43991740	5310	5300	5310	5300	2
436	20240523	113900	43981130	5280	5280	5280	5280	0
437	20240523	113800	43981130	5280	5320	5320	5280	1000
438	20240523	113700	38694110	5340	5340	5340	5340	0
439	20240523	113600	38694110	5340	5340	5340	5340	0
440	20240523	113500	38694110	5340	5340	5340	5340	0
441	20240523	113400	38694110	5340	5340	5340	5340	0
442	20240523	113300	38694110	5340	5340	5340	5340	0
443	20240523	113200	38694110	5340	5340	5340	5340	0
444	20240523	113100	38694110	5340	5340	5340	5340	0
445	20240523	113000	38694110	5340	5340	5340	5340	0
446	20240523	112900	38694110	5340	5340	5340	5340	0
447	20240523	112800	38694110	5340	5340	5340	5340	11
448	20240523	112700	38635370	5350	5340	5350	5340	40
449	20240523	112600	38421750	5340	5340	5340	5340	25
450	20240523	112500	38288250	5350	5350	5350	5350	0
451	20240523	112400	38288250	5350	5320	5350	5320	65
452	20240523	112300	37942100	5310	5310	5310	5310	0
453	20240523	112200	37942100	5310	5310	5310	5310	2
454	20240523	112100	37931480	5330	5330	5330	5330	0
455	20240523	112000	37931480	5330	5330	5330	5330	0
456	20240523	111900	37931480	5330	5330	5330	5330	0
457	20240523	111800	37931480	5330	5330	5330	5330	133
458	20240523	111700	37222590	5300	5300	5300	5300	0
459	20240523	111600	37222590	5300	5300	5300	5300	0
460	20240523	111500	37222590	5300	5300	5300	5300	0
461	20240523	111400	37222590	5300	5300	5300	5300	0
462	20240523	111300	37222590	5300	5300	5300	5300	100
463	20240523	111200	36692590	5300	5300	5300	5300	0
464	20240523	111100	36692590	5300	5300	5300	5300	0
465	20240523	111000	36692590	5300	5300	5300	5300	0
466	20240523	110900	36692590	5300	5300	5300	5300	0
467	20240523	110800	36692590	5300	5300	5300	5300	189
468	20240523	110700	35690890	5290	5290	5290	5290	0
469	20240523	110600	35690890	5290	5290	5290	5290	208
470	20240523	110500	34590570	5290	5290	5290	5290	0
471	20240523	110400	34590570	5290	5290	5290	5290	0
472	20240523	110300	34590570	5290	5290	5290	5290	0
473	20240523	110200	34590570	5290	5290	5290	5290	0
474	20240523	110100	34590570	5290	5290	5290	5290	0
475	20240523	110000	34590570	5290	5290	5290	5290	0
476	20240523	105900	34590570	5290	5290	5290	5290	0
477	20240523	105800	34590570	5290	5290	5290	5290	0
478	20240523	105700	34590570	5290	5290	5290	5290	4
479	20240523	105600	34569410	5280	5280	5280	5280	1
480	20240523	105500	34564130	5290	5290	5290	5290	0
481	20240523	105400	34564130	5290	5290	5290	5290	0
482	20240523	105300	34564130	5290	5290	5290	5290	318
483	20240523	105200	32881910	5300	5300	5300	5300	0
484	20240523	105100	32881910	5300	5300	5300	5300	0
485	20240523	105000	32881910	5300	5300	5300	5300	471
486	20240523	104900	30385610	5320	5320	5320	5320	0
487	20240523	104800	30385610	5320	5320	5320	5320	0
488	20240523	104700	30385610	5320	5320	5320	5320	0
489	20240523	104600	30385610	5320	5320	5320	5320	0
490	20240523	104500	30385610	5320	5320	5320	5320	0
491	20240523	104400	30385610	5320	5320	5320	5320	0
492	20240523	104300	30385610	5320	5320	5320	5320	0
493	20240523	104200	30385610	5320	5320	5320	5320	0
494	20240523	104100	30385610	5320	5320	5320	5320	10
495	20240523	104000	30332410	5330	5330	5330	5330	2
496	20240523	103900	30321750	5330	5330	5330	5330	5
497	20240523	103800	30295100	5330	5330	5330	5330	10
498	20240523	103700	30241800	5300	5300	5300	5300	0
499	20240523	103600	30241800	5300	5320	5320	5300	1000
500	20240523	103500	24934950	5310	5310	5310	5310	0
501	20240523	103400	24934950	5310	5310	5310	5310	0
502	20240523	103300	24934950	5310	5310	5310	5310	0
503	20240523	103200	24934950	5310	5310	5310	5310	0
504	20240523	103100	24934950	5310	5310	5310	5310	0
505	20240523	103000	24934950	5310	5310	5310	5310	0
506	20240523	102900	24934950	5310	5310	5310	5310	0
507	20240523	102800	24934950	5310	5310	5310	5310	0
508	20240523	102700	24934950	5310	5310	5310	5310	0
509	20240523	102600	24934950	5310	5310	5310	5310	19
510	20240523	102500	24834060	5320	5320	5320	5320	38
511	20240523	102400	24631900	5330	5330	5330	5330	12
512	20240523	102300	24567940	5340	5340	5340	5340	0
513	20240523	102200	24567940	5340	5340	5340	5340	0
514	20240523	102100	24567940	5340	5340	5340	5340	0
515	20240523	102000	24567940	5340	5320	5340	5320	3
516	20240523	101900	24551940	5310	5310	5310	5310	0
517	20240523	101800	24551940	5310	5310	5310	5310	37
518	20240523	101700	24355470	5310	5310	5310	5310	0
519	20240523	101600	24355470	5310	5310	5310	5310	0
520	20240523	101500	24355470	5310	5310	5310	5310	0
521	20240523	101400	24355470	5310	5310	5310	5310	20
522	20240523	101300	24249270	5310	5310	5310	5310	0
523	20240523	101200	24249270	5310	5310	5310	5310	0
524	20240523	101100	24249270	5310	5310	5310	5310	0
525	20240523	101000	24249270	5310	5310	5310	5310	0
526	20240523	100900	24249270	5310	5310	5310	5310	0
527	20240523	100800	24249270	5310	5320	5320	5310	414
528	20240523	100700	22050910	5310	5310	5310	5310	0
529	20240523	100600	22050910	5310	5310	5310	5310	0
530	20240523	100500	22050910	5310	5310	5310	5310	0
531	20240523	100400	22050910	5310	5310	5310	5310	0
532	20240523	100300	22050910	5310	5310	5310	5310	5
533	20240523	100200	22024360	5310	5310	5310	5310	0
534	20240523	100100	22024360	5310	5300	5310	5300	250
535	20240523	100000	20699340	5300	5300	5300	5300	2
536	20240523	095900	20688740	5310	5310	5310	5310	0
537	20240523	095800	20688740	5310	5310	5310	5310	0
538	20240523	095700	20688740	5310	5310	5310	5310	0
539	20240523	095600	20688740	5310	5310	5310	5310	0
540	20240523	095500	20688740	5310	5310	5310	5310	3
541	20240523	095400	20672810	5300	5300	5300	5300	0
542	20240523	095300	20672810	5300	5300	5300	5300	0
543	20240523	095200	20672810	5300	5300	5300	5300	0
544	20240523	095100	20672810	5300	5300	5300	5300	100
545	20240523	095000	20142810	5300	5300	5300	5300	0
546	20240523	094900	20142810	5300	5300	5300	5300	0
547	20240523	094800	20142810	5300	5300	5300	5300	8
548	20240523	094700	20100410	5300	5300	5300	5300	0
549	20240523	094600	20100410	5300	5300	5300	5300	0
550	20240523	094500	20100410	5300	5300	5300	5300	12
551	20240523	094400	20036810	5300	5300	5300	5300	0
552	20240523	094300	20036810	5300	5300	5300	5300	0
553	20240523	094200	20036810	5300	5300	5300	5300	0
554	20240523	094100	20036810	5300	5300	5300	5300	237
555	20240523	094000	18780710	5300	5300	5300	5300	0
556	20240523	093900	18780710	5300	5300	5300	5300	0
557	20240523	093800	18780710	5300	5300	5300	5300	0
558	20240523	093700	18780710	5300	5310	5310	5300	50
559	20240523	093600	18515290	5300	5300	5300	5300	0
560	20240523	093500	18515290	5300	5300	5300	5300	0
561	20240523	093400	18515290	5300	5300	5300	5300	170
562	20240523	093300	17614290	5290	5290	5290	5290	5
563	20240523	093200	17587840	5290	5290	5290	5290	0
564	20240523	093100	17587840	5290	5290	5290	5290	2
565	20240523	093000	17577260	5280	5280	5280	5280	500
566	20240523	092900	14937260	5280	5290	5290	5280	1000
567	20240523	092800	9654290	5300	5300	5300	5300	0
568	20240523	092700	9654290	5300	5300	5300	5300	10
569	20240523	092600	9601290	5300	5290	5300	5290	115
570	20240523	092500	8992790	5280	5280	5280	5280	0
571	20240523	092400	8992790	5280	5280	5280	5280	0
572	20240523	092300	8992790	5280	5280	5280	5280	0
573	20240523	092200	8992790	5280	5280	5280	5280	0
574	20240523	092100	8992790	5280	5290	5290	5280	120
575	20240523	092000	8358990	5280	5280	5280	5280	0
576	20240523	091900	8358990	5280	5290	5290	5280	167
577	20240523	091800	7475600	5290	5290	5290	5290	0
578	20240523	091700	7475600	5290	5290	5290	5290	1
579	20240523	091600	7470310	5280	5280	5280	5280	50
580	20240523	091500	7206310	5280	5280	5280	5280	0
581	20240523	091400	7206310	5280	5330	5330	5280	882
582	20240523	091300	2530600	5320	5320	5320	5320	0
583	20240523	091200	2530600	5320	5320	5320	5320	0
584	20240523	091100	2530600	5320	5320	5320	5320	0
585	20240523	091000	2530600	5320	5320	5320	5320	0
586	20240523	090900	2530600	5320	5320	5320	5320	100
587	20240523	090800	1998600	5320	5320	5320	5320	0
588	20240523	090700	1998600	5320	5320	5320	5320	0
589	20240523	090600	1998600	5320	5320	5320	5320	0
590	20240523	090500	1998600	5320	5330	5330	5320	248
591	20240523	090400	679230	5320	5320	5320	5320	0
592	20240523	090300	679230	5320	5320	5320	5320	0
593	20240523	090200	679230	5320	5320	5320	5320	0
594	20240523	090100	679230	5320	5320	5320	5320	0
595	20240523	090000	679230	5320	5370	5370	5320	127