KissMeData/004590/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	184200	69817775	4065	4065	4065	4065	171
3	20240523	184100	69817775	4065	4065	4065	4065	0
4	20240523	184000	69817775	4065	4065	4065	4065	0
5	20240523	183900	69817775	4065	4065	4065	4065	0
6	20240523	183800	69817775	4065	4065	4065	4065	0
7	20240523	183700	69817775	4065	4065	4065	4065	0
8	20240523	183600	69817775	4065	4065	4065	4065	0
9	20240523	183500	69817775	4065	4065	4065	4065	0
10	20240523	183400	69817775	4065	4065	4065	4065	0
11	20240523	183300	69817775	4065	4065	4065	4065	0
12	20240523	183200	69817775	4065	4065	4065	4065	0
13	20240523	183100	69817775	4065	4065	4065	4065	0
14	20240523	183000	69817775	4065	4065	4065	4065	0
15	20240523	182900	69817775	4065	4065	4065	4065	0
16	20240523	182800	69817775	4065	4065	4065	4065	0
17	20240523	182700	69817775	4065	4065	4065	4065	0
18	20240523	182600	69817775	4065	4065	4065	4065	0
19	20240523	182500	69817775	4065	4065	4065	4065	0
20	20240523	182400	69817775	4065	4065	4065	4065	0
21	20240523	182300	69817775	4065	4065	4065	4065	0
22	20240523	182200	69817775	4065	4065	4065	4065	0
23	20240523	182100	69817775	4065	4065	4065	4065	0
24	20240523	182000	69817775	4065	4065	4065	4065	0
25	20240523	181900	69817775	4065	4065	4065	4065	0
26	20240523	181800	69817775	4065	4065	4065	4065	0
27	20240523	181700	69817775	4065	4065	4065	4065	0
28	20240523	181600	69817775	4065	4065	4065	4065	0
29	20240523	181500	69817775	4065	4065	4065	4065	0
30	20240523	181400	69817775	4065	4065	4065	4065	0
31	20240523	181300	69817775	4065	4065	4065	4065	0
32	20240523	181200	69817775	4065	4065	4065	4065	171
33	20240523	181100	69817775	4065	4065	4065	4065	0
34	20240523	181000	69817775	4065	4065	4065	4065	0
35	20240523	180900	69817775	4065	4065	4065	4065	0
36	20240523	180800	69817775	4065	4065	4065	4065	0
37	20240523	180700	69817775	4065	4065	4065	4065	0
38	20240523	180600	69817775	4065	4065	4065	4065	0
39	20240523	180500	69817775	4065	4065	4065	4065	0
40	20240523	180400	69817775	4065	4065	4065	4065	0
41	20240523	180300	69817775	4065	4065	4065	4065	0
42	20240523	180200	69817775	4065	4065	4065	4065	0
43	20240523	180100	69817775	4065	4065	4065	4065	0
44	20240523	180000	69817775	4065	4065	4065	4065	0
45	20240523	175900	69817775	4065	4065	4065	4065	0
46	20240523	175800	69817775	4065	4065	4065	4065	0
47	20240523	175700	69817775	4065	4065	4065	4065	0
48	20240523	175600	69817775	4065	4065	4065	4065	0
49	20240523	175500	69817775	4065	4065	4065	4065	0
50	20240523	175400	69817775	4065	4065	4065	4065	0
51	20240523	175300	69817775	4065	4065	4065	4065	0
52	20240523	175200	69817775	4065	4065	4065	4065	0
53	20240523	175100	69817775	4065	4065	4065	4065	0
54	20240523	175000	69817775	4065	4065	4065	4065	0
55	20240523	174900	69817775	4065	4065	4065	4065	0
56	20240523	174800	69817775	4065	4065	4065	4065	0
57	20240523	174700	69817775	4065	4065	4065	4065	0
58	20240523	174600	69817775	4065	4065	4065	4065	0
59	20240523	174500	69817775	4065	4065	4065	4065	0
60	20240523	174400	69817775	4065	4065	4065	4065	0
61	20240523	174300	69817775	4065	4065	4065	4065	0
62	20240523	174200	69817775	4065	4065	4065	4065	171
63	20240523	174100	69817775	4065	4065	4065	4065	0
64	20240523	174000	69817775	4065	4065	4065	4065	0
65	20240523	173900	69817775	4065	4065	4065	4065	0
66	20240523	173800	69817775	4065	4065	4065	4065	0
67	20240523	173700	69817775	4065	4065	4065	4065	0
68	20240523	173600	69817775	4065	4065	4065	4065	0
69	20240523	173500	69817775	4065	4065	4065	4065	0
70	20240523	173400	69817775	4065	4065	4065	4065	0
71	20240523	173300	69817775	4065	4065	4065	4065	0
72	20240523	173200	69817775	4065	4065	4065	4065	0
73	20240523	173100	69817775	4065	4065	4065	4065	0
74	20240523	173000	69817775	4065	4065	4065	4065	0
75	20240523	172900	69817775	4065	4065	4065	4065	0
76	20240523	172800	69817775	4065	4065	4065	4065	0
77	20240523	172700	69817775	4065	4065	4065	4065	0
78	20240523	172600	69817775	4065	4065	4065	4065	0
79	20240523	172500	69817775	4065	4065	4065	4065	0
80	20240523	172400	69817775	4065	4065	4065	4065	0
81	20240523	172300	69817775	4065	4065	4065	4065	0
82	20240523	172200	69817775	4065	4065	4065	4065	0
83	20240523	172100	69817775	4065	4065	4065	4065	0
84	20240523	172000	69817775	4065	4065	4065	4065	0
85	20240523	171900	69817775	4065	4065	4065	4065	0
86	20240523	171800	69817775	4065	4065	4065	4065	0
87	20240523	171700	69817775	4065	4065	4065	4065	0
88	20240523	171600	69817775	4065	4065	4065	4065	0
89	20240523	171500	69817775	4065	4065	4065	4065	0
90	20240523	171400	69817775	4065	4065	4065	4065	0
91	20240523	171300	69817775	4065	4065	4065	4065	0
92	20240523	171200	69817775	4065	4065	4065	4065	171
93	20240523	171100	69817775	4065	4065	4065	4065	0
94	20240523	171000	69817775	4065	4065	4065	4065	0
95	20240523	170900	69817775	4065	4065	4065	4065	0
96	20240523	170800	69817775	4065	4065	4065	4065	0
97	20240523	170700	69817775	4065	4065	4065	4065	0
98	20240523	170600	69817775	4065	4065	4065	4065	0
99	20240523	170500	69817775	4065	4065	4065	4065	0
100	20240523	170400	69817775	4065	4065	4065	4065	0
101	20240523	170300	69817775	4065	4065	4065	4065	0
102	20240523	170200	69817775	4065	4065	4065	4065	0
103	20240523	170100	69817775	4065	4065	4065	4065	0
104	20240523	170000	69817775	4065	4065	4065	4065	0
105	20240523	165900	69817775	4065	4065	4065	4065	0
106	20240523	165800	69817775	4065	4065	4065	4065	0
107	20240523	165700	69817775	4065	4065	4065	4065	0
108	20240523	165600	69817775	4065	4065	4065	4065	0
109	20240523	165500	69817775	4065	4065	4065	4065	0
110	20240523	165400	69817775	4065	4065	4065	4065	0
111	20240523	165300	69817775	4065	4065	4065	4065	0
112	20240523	165200	69817775	4065	4065	4065	4065	0
113	20240523	165100	69817775	4065	4065	4065	4065	0
114	20240523	165000	69817775	4065	4065	4065	4065	0
115	20240523	164900	69817775	4065	4065	4065	4065	0
116	20240523	164800	69817775	4065	4065	4065	4065	0
117	20240523	164700	69817775	4065	4065	4065	4065	0
118	20240523	164600	69817775	4065	4065	4065	4065	0
119	20240523	164500	69817775	4065	4065	4065	4065	0
120	20240523	164400	69817775	4065	4065	4065	4065	0
121	20240523	164300	69817775	4065	4065	4065	4065	0
122	20240523	164200	69817775	4065	4065	4065	4065	171
123	20240523	164100	69817775	4065	4065	4065	4065	0
124	20240523	164000	69817775	4065	4065	4065	4065	0
125	20240523	163900	69817775	4065	4065	4065	4065	0
126	20240523	163800	69817775	4065	4065	4065	4065	0
127	20240523	163700	69817775	4065	4065	4065	4065	0
128	20240523	163600	69817775	4065	4065	4065	4065	0
129	20240523	163500	69817775	4065	4065	4065	4065	0
130	20240523	163400	69817775	4065	4065	4065	4065	0
131	20240523	163300	69817775	4065	4065	4065	4065	0
132	20240523	163200	69817775	4065	4065	4065	4065	0
133	20240523	163100	69817775	4065	4065	4065	4065	0
134	20240523	163000	69817775	4065	4065	4065	4065	0
135	20240523	162900	69817775	4065	4065	4065	4065	0
136	20240523	162800	69817775	4065	4065	4065	4065	0
137	20240523	162700	69817775	4065	4065	4065	4065	0
138	20240523	162600	69817775	4065	4065	4065	4065	0
139	20240523	162500	69817775	4065	4065	4065	4065	0
140	20240523	162400	69817775	4065	4065	4065	4065	0
141	20240523	162300	69817775	4065	4065	4065	4065	0
142	20240523	162200	69817775	4065	4065	4065	4065	0
143	20240523	162100	69817775	4065	4065	4065	4065	0
144	20240523	162000	69817775	4065	4065	4065	4065	0
145	20240523	161900	69817775	4065	4065	4065	4065	0
146	20240523	161800	69817775	4065	4065	4065	4065	0
147	20240523	161700	69817775	4065	4065	4065	4065	0
148	20240523	161600	69817775	4065	4065	4065	4065	0
149	20240523	161500	69817775	4065	4065	4065	4065	0
150	20240523	161400	69817775	4065	4065	4065	4065	0
151	20240523	161300	69817775	4065	4065	4065	4065	0
152	20240523	161200	69817775	4065	4065	4065	4065	171
153	20240523	161100	69817775	4065	4065	4065	4065	0
154	20240523	161000	69817775	4065	4065	4065	4065	0
155	20240523	160900	69817775	4065	4065	4065	4065	0
156	20240523	160800	69817775	4065	4065	4065	4065	0
157	20240523	160700	69817775	4065	4065	4065	4065	0
158	20240523	160600	69817775	4065	4065	4065	4065	0
159	20240523	160500	69817775	4065	4065	4065	4065	0
160	20240523	160400	69817775	4065	4065	4065	4065	0
161	20240523	160300	69817775	4065	4065	4065	4065	0
162	20240523	160200	69817775	4065	4065	4065	4065	0
163	20240523	160100	69817775	4065	4065	4065	4065	0
164	20240523	160000	69817775	4065	4065	4065	4065	0
165	20240523	155900	69817775	4065	4065	4065	4065	0
166	20240523	155800	69817775	4065	4065	4065	4065	0
167	20240523	155700	69817775	4065	4065	4065	4065	0
168	20240523	155600	69817775	4065	4065	4065	4065	0
169	20240523	155500	69817775	4065	4065	4065	4065	0
170	20240523	155400	69817775	4065	4065	4065	4065	0
171	20240523	155300	69817775	4065	4065	4065	4065	0
172	20240523	155200	69817775	4065	4065	4065	4065	0
173	20240523	155100	69817775	4065	4065	4065	4065	0
174	20240523	155000	69817775	4065	4065	4065	4065	0
175	20240523	154900	69817775	4065	4065	4065	4065	0
176	20240523	154800	69817775	4065	4065	4065	4065	0
177	20240523	154700	69817775	4065	4065	4065	4065	0
178	20240523	154600	69817775	4065	4065	4065	4065	0
179	20240523	154500	69817775	4065	4065	4065	4065	0
180	20240523	154400	69817775	4065	4065	4065	4065	0
181	20240523	154300	69817775	4065	4065	4065	4065	0
182	20240523	154200	69817775	4065	4065	4065	4065	171
183	20240523	154100	69817775	4065	4065	4065	4065	0
184	20240523	154000	69817775	4065	4065	4065	4065	0
185	20240523	153900	69817775	4065	4065	4065	4065	0
186	20240523	153800	69817775	4065	4065	4065	4065	0
187	20240523	153700	69817775	4065	4065	4065	4065	0
188	20240523	153600	69817775	4065	4065	4065	4065	0
189	20240523	153500	69817775	4065	4065	4065	4065	0
190	20240523	153400	69817775	4065	4065	4065	4065	0
191	20240523	153300	69817775	4065	4065	4065	4065	0
192	20240523	153200	69817775	4065	4065	4065	4065	0
193	20240523	153100	69817775	4065	4065	4065	4065	0
194	20240523	153000	69817775	4065	4065	4065	4065	171
195	20240523	152900	69122660	4065	4065	4065	4065	0
196	20240523	152800	69122660	4065	4065	4065	4065	0
197	20240523	152700	69122660	4065	4065	4065	4065	0
198	20240523	152600	69122660	4065	4065	4065	4065	0
199	20240523	152500	69122660	4065	4065	4065	4065	0
200	20240523	152400	69122660	4065	4065	4065	4065	0
201	20240523	152300	69122660	4065	4065	4065	4065	0
202	20240523	152200	69122660	4065	4065	4065	4065	0
203	20240523	152100	69122660	4065	4065	4065	4065	0
204	20240523	152000	69122660	4065	4065	4065	4065	0
205	20240523	151900	69122660	4065	4065	4065	4065	0
206	20240523	151800	69122660	4065	4065	4065	4065	0
207	20240523	151700	69122660	4065	4065	4065	4065	0
208	20240523	151600	69122660	4065	4065	4065	4065	0
209	20240523	151500	69122660	4065	4065	4065	4065	0
210	20240523	151400	69122660	4065	4065	4065	4065	0
211	20240523	151300	69122660	4065	4065	4065	4065	345
212	20240523	151200	67720235	4065	4065	4065	4065	0
213	20240523	151100	67720235	4065	4065	4065	4065	200
214	20240523	151000	66907235	4060	4060	4060	4060	59
215	20240523	150900	66667695	4060	4060	4060	4060	566
216	20240523	150800	64369735	4060	4060	4060	4060	101
217	20240523	150700	63959675	4055	4055	4055	4055	10
218	20240523	150600	63919125	4060	4060	4060	4060	0
219	20240523	150500	63919125	4060	4060	4060	4060	0
220	20240523	150400	63919125	4060	4060	4060	4060	0
221	20240523	150300	63919125	4060	4050	4060	4050	343
222	20240523	150200	62529965	4055	4055	4055	4055	200
223	20240523	150100	61718965	4055	4055	4055	4055	102
224	20240523	150000	61305355	4055	4055	4055	4055	0
225	20240523	145900	61305355	4055	4055	4055	4055	100
226	20240523	145800	60899855	4055	4055	4055	4055	553
227	20240523	145700	58657440	4055	4055	4055	4055	0
228	20240523	145600	58657440	4055	4055	4055	4055	229
229	20240523	145500	57728845	4055	4055	4055	4055	0
230	20240523	145400	57728845	4055	4055	4055	4055	0
231	20240523	145300	57728845	4055	4055	4055	4055	320
232	20240523	145200	56431245	4065	4065	4065	4065	0
233	20240523	145100	56431245	4065	4065	4065	4065	0
234	20240523	145000	56431245	4065	4065	4065	4065	0
235	20240523	144900	56431245	4065	4065	4065	4065	0
236	20240523	144800	56431245	4065	4065	4065	4065	0
237	20240523	144700	56431245	4065	4065	4065	4065	0
238	20240523	144600	56431245	4065	4065	4065	4065	100
239	20240523	144500	56024745	4065	4065	4065	4065	0
240	20240523	144400	56024745	4065	4055	4065	4055	215
241	20240523	144300	55152910	4055	4055	4055	4055	0
242	20240523	144200	55152910	4055	4055	4055	4055	0
243	20240523	144100	55152910	4055	4055	4055	4055	0
244	20240523	144000	55152910	4055	4055	4055	4055	0
245	20240523	143900	55152910	4055	4055	4055	4055	0
246	20240523	143800	55152910	4055	4055	4055	4055	0
247	20240523	143700	55152910	4055	4055	4055	4055	1000
248	20240523	143600	51097910	4055	4055	4055	4055	0
249	20240523	143500	51097910	4055	4055	4055	4055	0
250	20240523	143400	51097910	4055	4055	4055	4055	184
251	20240523	143300	50351790	4065	4065	4065	4065	0
252	20240523	143200	50351790	4065	4065	4065	4065	0
253	20240523	143100	50351790	4065	4065	4065	4065	0
254	20240523	143000	50351790	4065	4065	4065	4065	0
255	20240523	142900	50351790	4065	4065	4065	4065	0
256	20240523	142800	50351790	4065	4065	4065	4065	0
257	20240523	142700	50351790	4065	4065	4065	4065	0
258	20240523	142600	50351790	4065	4065	4065	4065	0
259	20240523	142500	50351790	4065	4065	4065	4065	1
260	20240523	142400	50347725	4055	4055	4055	4055	0
261	20240523	142300	50347725	4055	4055	4055	4055	0
262	20240523	142200	50347725	4055	4055	4055	4055	359
263	20240523	142100	48891980	4065	4065	4065	4065	0
264	20240523	142000	48891980	4065	4065	4065	4065	16
265	20240523	141900	48826940	4065	4065	4065	4065	0
266	20240523	141800	48826940	4065	4065	4065	4065	0
267	20240523	141700	48826940	4065	4065	4065	4065	0
268	20240523	141600	48826940	4065	4065	4065	4065	0
269	20240523	141500	48826940	4065	4065	4065	4065	4
270	20240523	141400	48810680	4065	4065	4065	4065	0
271	20240523	141300	48810680	4065	4065	4065	4065	0
272	20240523	141200	48810680	4065	4065	4065	4065	0
273	20240523	141100	48810680	4065	4065	4065	4065	0
274	20240523	141000	48810680	4065	4065	4065	4065	0
275	20240523	140900	48810680	4065	4065	4065	4065	0
276	20240523	140800	48810680	4065	4065	4065	4065	0
277	20240523	140700	48810680	4065	4065	4065	4065	0
278	20240523	140600	48810680	4065	4065	4065	4065	0
279	20240523	140500	48810680	4065	4065	4065	4065	0
280	20240523	140400	48810680	4065	4065	4065	4065	0
281	20240523	140300	48810680	4065	4065	4065	4065	1
282	20240523	140200	48806615	4060	4060	4060	4060	1
283	20240523	140100	48802555	4065	4065	4065	4065	0
284	20240523	140000	48802555	4065	4065	4065	4065	1
285	20240523	135900	48798490	4060	4060	4060	4060	0
286	20240523	135800	48798490	4060	4060	4060	4060	1
287	20240523	135700	48794430	4055	4055	4055	4055	0
288	20240523	135600	48794430	4055	4055	4055	4055	0
289	20240523	135500	48794430	4055	4055	4055	4055	1
290	20240523	135400	48790375	4060	4060	4060	4060	0
291	20240523	135300	48790375	4060	4060	4060	4060	0
292	20240523	135200	48790375	4060	4060	4060	4060	0
293	20240523	135100	48790375	4060	4060	4060	4060	10
294	20240523	135000	48749775	4060	4060	4060	4060	0
295	20240523	134900	48749775	4060	4060	4060	4060	67
296	20240523	134800	48477755	4065	4065	4065	4065	1
297	20240523	134700	48473690	4065	4065	4065	4065	0
298	20240523	134600	48473690	4065	4065	4065	4065	4
299	20240523	134500	48457430	4055	4055	4055	4055	150
300	20240523	134400	47849180	4055	4055	4055	4055	0
301	20240523	134300	47849180	4055	4055	4055	4055	2
302	20240523	134200	47841070	4055	4055	4055	4055	0
303	20240523	134100	47841070	4055	4055	4055	4055	0
304	20240523	134000	47841070	4055	4055	4055	4055	0
305	20240523	133900	47841070	4055	4055	4055	4055	0
306	20240523	133800	47841070	4055	4055	4055	4055	0
307	20240523	133700	47841070	4055	4055	4055	4055	3
308	20240523	133600	47828905	4070	4070	4070	4070	0
309	20240523	133500	47828905	4070	4070	4070	4070	1
310	20240523	133400	47824835	4050	4050	4050	4050	0
311	20240523	133300	47824835	4050	4050	4050	4050	0
312	20240523	133200	47824835	4050	4050	4050	4050	0
313	20240523	133100	47824835	4050	4050	4050	4050	0
314	20240523	133000	47824835	4050	4060	4060	4050	692
315	20240523	132900	45017405	4070	4070	4070	4070	2
316	20240523	132800	45009265	4070	4070	4070	4070	0
317	20240523	132700	45009265	4070	4070	4070	4070	10
318	20240523	132600	44968565	4070	4070	4070	4070	0
319	20240523	132500	44968565	4070	4070	4070	4070	0
320	20240523	132400	44968565	4070	4070	4070	4070	0
321	20240523	132300	44968565	4070	4070	4070	4070	265
322	20240523	132200	43890015	4070	4070	4070	4070	0
323	20240523	132100	43890015	4070	4070	4070	4070	11
324	20240523	132000	43845245	4070	4070	4070	4070	0
325	20240523	131900	43845245	4070	4070	4070	4070	0
326	20240523	131800	43845245	4070	4070	4070	4070	0
327	20240523	131700	43845245	4070	4070	4070	4070	0
328	20240523	131600	43845245	4070	4070	4070	4070	2
329	20240523	131500	43837105	4070	4070	4070	4070	0
330	20240523	131400	43837105	4070	4070	4070	4070	0
331	20240523	131300	43837105	4070	4070	4070	4070	0
332	20240523	131200	43837105	4070	4070	4070	4070	0
333	20240523	131100	43837105	4070	4070	4070	4070	0
334	20240523	131000	43837105	4070	4070	4070	4070	149
335	20240523	130900	43230675	4060	4060	4060	4060	0
336	20240523	130800	43230675	4060	4060	4060	4060	0
337	20240523	130700	43230675	4060	4060	4060	4060	0
338	20240523	130600	43230675	4060	4060	4060	4060	0
339	20240523	130500	43230675	4060	4060	4060	4060	0
340	20240523	130400	43230675	4060	4060	4060	4060	0
341	20240523	130300	43230675	4060	4060	4060	4060	0
342	20240523	130200	43230675	4060	4060	4060	4060	0
343	20240523	130100	43230675	4060	4060	4060	4060	0
344	20240523	130000	43230675	4060	4060	4060	4060	0
345	20240523	125900	43230675	4060	4060	4060	4060	0
346	20240523	125800	43230675	4060	4060	4060	4060	0
347	20240523	125700	43230675	4060	4060	4060	4060	0
348	20240523	125600	43230675	4060	4060	4060	4060	0
349	20240523	125500	43230675	4060	4060	4060	4060	1
350	20240523	125400	43226615	4070	4070	4070	4070	0
351	20240523	125300	43226615	4070	4070	4070	4070	1
352	20240523	125200	43222545	4060	4060	4060	4060	0
353	20240523	125100	43222545	4060	4060	4060	4060	0
354	20240523	125000	43222545	4060	4060	4060	4060	1
355	20240523	124900	43218485	4065	4060	4065	4060	531
356	20240523	124800	41062615	4060	4060	4060	4060	0
357	20240523	124700	41062615	4060	4060	4060	4060	99
358	20240523	124600	40660675	4060	4060	4060	4060	0
359	20240523	124500	40660675	4060	4060	4060	4060	0
360	20240523	124400	40660675	4060	4060	4060	4060	1
361	20240523	124300	40656615	4075	4075	4075	4075	0
362	20240523	124200	40656615	4075	4075	4075	4075	0
363	20240523	124100	40656615	4075	4075	4075	4075	0
364	20240523	124000	40656615	4075	4075	4075	4075	0
365	20240523	123900	40656615	4075	4075	4075	4075	0
366	20240523	123800	40656615	4075	4075	4075	4075	0
367	20240523	123700	40656615	4075	4075	4075	4075	0
368	20240523	123600	40656615	4075	4075	4075	4075	0
369	20240523	123500	40656615	4075	4075	4075	4075	0
370	20240523	123400	40656615	4075	4075	4075	4075	201
371	20240523	123300	39837540	4060	4060	4060	4060	0
372	20240523	123200	39837540	4060	4060	4060	4060	0
373	20240523	123100	39837540	4060	4060	4060	4060	0
374	20240523	123000	39837540	4060	4060	4060	4060	0
375	20240523	122900	39837540	4060	4060	4060	4060	0
376	20240523	122800	39837540	4060	4060	4060	4060	0
377	20240523	122700	39837540	4060	4060	4060	4060	300
378	20240523	122600	38619540	4060	4060	4060	4060	0
379	20240523	122500	38619540	4060	4060	4060	4060	0
380	20240523	122400	38619540	4060	4060	4060	4060	0
381	20240523	122300	38619540	4060	4060	4060	4060	0
382	20240523	122200	38619540	4060	4060	4060	4060	0
383	20240523	122100	38619540	4060	4060	4060	4060	0
384	20240523	122000	38619540	4060	4060	4060	4060	0
385	20240523	121900	38619540	4060	4060	4060	4060	0
386	20240523	121800	38619540	4060	4060	4060	4060	0
387	20240523	121700	38619540	4060	4060	4060	4060	0
388	20240523	121600	38619540	4060	4060	4060	4060	8
389	20240523	121500	38587060	4075	4065	4075	4065	12
390	20240523	121400	38538260	4065	4065	4065	4065	1
391	20240523	121300	38534195	4065	4065	4065	4065	0
392	20240523	121200	38534195	4065	4065	4065	4065	0
393	20240523	121100	38534195	4065	4065	4065	4065	0
394	20240523	121000	38534195	4065	4065	4065	4065	0
395	20240523	120900	38534195	4065	4065	4065	4065	0
396	20240523	120800	38534195	4065	4065	4065	4065	0
397	20240523	120700	38534195	4065	4065	4065	4065	0
398	20240523	120600	38534195	4065	4065	4065	4065	0
399	20240523	120500	38534195	4065	4065	4065	4065	0
400	20240523	120400	38534195	4065	4065	4065	4065	0
401	20240523	120300	38534195	4065	4065	4065	4065	0
402	20240523	120200	38534195	4065	4065	4065	4065	0
403	20240523	120100	38534195	4065	4065	4065	4065	0
404	20240523	120000	38534195	4065	4070	4070	4065	494
405	20240523	115900	36526005	4070	4070	4070	4070	260
406	20240523	115800	35467805	4070	4070	4070	4070	0
407	20240523	115700	35467805	4070	4070	4070	4070	0
408	20240523	115600	35467805	4070	4080	4080	4070	355
409	20240523	115500	34022890	4085	4080	4085	4080	2
410	20240523	115400	34014725	4080	4080	4080	4080	0
411	20240523	115300	34014725	4080	4080	4080	4080	0
412	20240523	115200	34014725	4080	4080	4080	4080	0
413	20240523	115100	34014725	4080	4080	4080	4080	0
414	20240523	115000	34014725	4080	4080	4080	4080	1
415	20240523	114900	34010645	4090	4090	4090	4090	0
416	20240523	114800	34010645	4090	4090	4090	4090	0
417	20240523	114700	34010645	4090	4085	4090	4085	3
418	20240523	114600	33998385	4085	4085	4085	4085	0
419	20240523	114500	33998385	4085	4085	4085	4085	0
420	20240523	114400	33998385	4085	4085	4085	4085	250
421	20240523	114300	32977135	4085	4085	4085	4085	5
422	20240523	114200	32956710	4085	4085	4085	4085	0
423	20240523	114100	32956710	4085	4085	4085	4085	0
424	20240523	114000	32956710	4085	4085	4085	4085	0
425	20240523	113900	32956710	4085	4085	4085	4085	2
426	20240523	113800	32948540	4080	4080	4080	4080	0
427	20240523	113700	32948540	4080	4080	4080	4080	0
428	20240523	113600	32948540	4080	4080	4080	4080	0
429	20240523	113500	32948540	4080	4080	4080	4080	1
430	20240523	113400	32944460	4085	4085	4085	4085	0
431	20240523	113300	32944460	4085	4085	4085	4085	0
432	20240523	113200	32944460	4085	4085	4085	4085	0
433	20240523	113100	32944460	4085	4085	4085	4085	1
434	20240523	113000	32940375	4075	4075	4075	4075	0
435	20240523	112900	32940375	4075	4075	4075	4075	0
436	20240523	112800	32940375	4075	4075	4075	4075	0
437	20240523	112700	32940375	4075	4075	4075	4075	0
438	20240523	112600	32940375	4075	4075	4075	4075	0
439	20240523	112500	32940375	4075	4075	4075	4075	0
440	20240523	112400	32940375	4075	4075	4075	4075	0
441	20240523	112300	32940375	4075	4075	4075	4075	0
442	20240523	112200	32940375	4075	4075	4075	4075	0
443	20240523	112100	32940375	4075	4075	4075	4075	0
444	20240523	112000	32940375	4075	4075	4075	4075	0
445	20240523	111900	32940375	4075	4075	4075	4075	0
446	20240523	111800	32940375	4075	4075	4075	4075	0
447	20240523	111700	32940375	4075	4075	4075	4075	0
448	20240523	111600	32940375	4075	4075	4075	4075	0
449	20240523	111500	32940375	4075	4075	4075	4075	0
450	20240523	111400	32940375	4075	4075	4075	4075	0
451	20240523	111300	32940375	4075	4075	4075	4075	0
452	20240523	111200	32940375	4075	4075	4075	4075	0
453	20240523	111100	32940375	4075	4075	4075	4075	0
454	20240523	111000	32940375	4075	4075	4075	4075	0
455	20240523	110900	32940375	4075	4075	4075	4075	0
456	20240523	110800	32940375	4075	4075	4075	4075	0
457	20240523	110700	32940375	4075	4075	4075	4075	15
458	20240523	110600	32879250	4080	4080	4080	4080	0
459	20240523	110500	32879250	4080	4080	4080	4080	0
460	20240523	110400	32879250	4080	4080	4080	4080	0
461	20240523	110300	32879250	4080	4080	4080	4080	0
462	20240523	110200	32879250	4080	4080	4080	4080	4
463	20240523	110100	32862930	4080	4080	4080	4080	15
464	20240523	110000	32801730	4085	4085	4085	4085	5
465	20240523	105900	32781305	4085	4085	4085	4085	0
466	20240523	105800	32781305	4085	4085	4085	4085	8
467	20240523	105700	32748625	4070	4070	4070	4070	0
468	20240523	105600	32748625	4070	4070	4070	4070	0
469	20240523	105500	32748625	4070	4070	4070	4070	0
470	20240523	105400	32748625	4070	4075	4075	4070	159
471	20240523	105300	32100705	4100	4100	4100	4100	0
472	20240523	105200	32100705	4100	4070	4100	4070	1000
473	20240523	105100	28015345	4055	4055	4055	4055	10
474	20240523	105000	27974795	4070	4070	4070	4070	12
475	20240523	104900	27925955	4055	4055	4055	4055	0
476	20240523	104800	27925955	4055	4055	4055	4055	25
477	20240523	104700	27824580	4055	4055	4055	4055	0
478	20240523	104600	27824580	4055	4060	4060	4055	51
479	20240523	104500	27617665	4050	4050	4050	4050	0
480	20240523	104400	27617665	4050	4050	4050	4050	0
481	20240523	104300	27617665	4050	4050	4050	4050	0
482	20240523	104200	27617665	4050	4050	4050	4050	0
483	20240523	104100	27617665	4050	4050	4050	4050	0
484	20240523	104000	27617665	4050	4050	4050	4050	0
485	20240523	103900	27617665	4050	4050	4050	4050	0
486	20240523	103800	27617665	4050	4050	4050	4050	0
487	20240523	103700	27617665	4050	4050	4050	4050	0
488	20240523	103600	27617665	4050	4050	4050	4050	0
489	20240523	103500	27617665	4050	4050	4050	4050	0
490	20240523	103400	27617665	4050	4050	4050	4050	0
491	20240523	103300	27617665	4050	4050	4050	4050	0
492	20240523	103200	27617665	4050	4050	4050	4050	58
493	20240523	103100	27382765	4055	4055	4055	4055	2
494	20240523	103000	27374655	4055	4055	4055	4055	1
495	20240523	102900	27370600	4060	4060	4060	4060	2
496	20240523	102800	27362480	4065	4065	4065	4065	5
497	20240523	102700	27342155	4065	4065	4065	4065	3
498	20240523	102600	27329960	4050	4050	4050	4050	0
499	20240523	102500	27329960	4050	4050	4050	4050	0
500	20240523	102400	27329960	4050	4050	4050	4050	0
501	20240523	102300	27329960	4050	4050	4050	4050	0
502	20240523	102200	27329960	4050	4055	4055	4050	373
503	20240523	102100	25819205	4055	4055	4055	4055	0
504	20240523	102000	25819205	4055	4055	4055	4055	0
505	20240523	101900	25819205	4055	4055	4055	4055	0
506	20240523	101800	25819205	4055	4065	4065	4055	621
507	20240523	101700	23299880	4065	4065	4065	4065	0
508	20240523	101600	23299880	4065	4065	4065	4065	0
509	20240523	101500	23299880	4065	4065	4065	4065	232
510	20240523	101400	22356800	4070	4070	4070	4070	0
511	20240523	101300	22356800	4070	4070	4070	4070	0
512	20240523	101200	22356800	4070	4070	4070	4070	0
513	20240523	101100	22356800	4070	4070	4070	4070	0
514	20240523	101000	22356800	4070	4070	4070	4070	1
515	20240523	100900	22352730	4070	4070	4070	4070	0
516	20240523	100800	22352730	4070	4070	4070	4070	0
517	20240523	100700	22352730	4070	4070	4070	4070	0
518	20240523	100600	22352730	4070	4070	4070	4070	0
519	20240523	100500	22352730	4070	4070	4070	4070	51
520	20240523	100400	22145160	4070	4070	4070	4070	0
521	20240523	100300	22145160	4070	4070	4070	4070	0
522	20240523	100200	22145160	4070	4070	4070	4070	0
523	20240523	100100	22145160	4070	4070	4070	4070	0
524	20240523	100000	22145160	4070	4070	4070	4070	0
525	20240523	095900	22145160	4070	4070	4070	4070	0
526	20240523	095800	22145160	4070	4070	4070	4070	0
527	20240523	095700	22145160	4070	4070	4070	4070	6
528	20240523	095600	22120740	4070	4070	4070	4070	2
529	20240523	095500	22112600	4070	4070	4070	4070	53
530	20240523	095400	21896890	4070	4070	4070	4070	1
531	20240523	095300	21892820	4070	4070	4070	4070	1
532	20240523	095200	21888750	4070	4070	4070	4070	0
533	20240523	095100	21888750	4070	4070	4070	4070	0
534	20240523	095000	21888750	4070	4070	4070	4070	0
535	20240523	094900	21888750	4070	4070	4070	4070	0
536	20240523	094800	21888750	4070	4070	4070	4070	0
537	20240523	094700	21888750	4070	4070	4070	4070	0
538	20240523	094600	21888750	4070	4070	4070	4070	1
539	20240523	094500	21884680	4065	4065	4065	4065	37
540	20240523	094400	21734275	4065	4065	4065	4065	0
541	20240523	094300	21734275	4065	4065	4065	4065	0
542	20240523	094200	21734275	4065	4065	4065	4065	0
543	20240523	094100	21734275	4065	4065	4065	4065	1
544	20240523	094000	21730210	4060	4060	4060	4060	0
545	20240523	093900	21730210	4060	4060	4060	4060	257
546	20240523	093800	20686790	4060	4060	4060	4060	322
547	20240523	093700	19379470	4055	4055	4055	4055	6
548	20240523	093600	19355140	4060	4060	4060	4060	0
549	20240523	093500	19355140	4060	4060	4060	4060	0
550	20240523	093400	19355140	4060	4060	4060	4060	0
551	20240523	093300	19355140	4060	4060	4060	4060	0
552	20240523	093200	19355140	4060	4060	4060	4060	0
553	20240523	093100	19355140	4060	4060	4060	4060	0
554	20240523	093000	19355140	4060	4060	4060	4060	0
555	20240523	092900	19355140	4060	4060	4060	4060	143
556	20240523	092800	18774560	4065	4070	4070	4065	2
557	20240523	092700	18766425	4060	4060	4060	4060	61
558	20240523	092600	18518765	4055	4055	4055	4055	0
559	20240523	092500	18518765	4055	4055	4055	4055	400
560	20240523	092400	16896765	4055	4055	4055	4055	0
561	20240523	092300	16896765	4055	4055	4055	4055	0
562	20240523	092200	16896765	4055	4055	4055	4055	0
563	20240523	092100	16896765	4055	4055	4055	4055	25
564	20240523	092000	16795390	4055	4055	4055	4055	873
565	20240523	091900	13255375	4055	4055	4055	4055	13
566	20240523	091800	13202660	4055	4055	4055	4055	244
567	20240523	091700	12213240	4055	4055	4055	4055	0
568	20240523	091600	12213240	4055	4055	4055	4050	934
569	20240523	091500	8428710	4060	4060	4060	4060	703
570	20240523	091400	5574530	4060	4065	4065	4060	692
571	20240523	091300	2764860	4060	4060	4060	4060	0
572	20240523	091200	2764860	4060	4060	4060	4060	0
573	20240523	091100	2764860	4060	4060	4060	4060	100
574	20240523	091000	2358860	4085	4065	4085	4065	101
575	20240523	090900	1948275	4065	4065	4065	4065	100
576	20240523	090800	1541775	4065	4065	4065	4065	2
577	20240523	090700	1533645	4095	4095	4095	4095	0
578	20240523	090600	1533645	4095	4095	4095	4095	0
579	20240523	090500	1533645	4095	4095	4095	4090	27
580	20240523	090400	1423085	4090	4095	4095	4090	3
581	20240523	090300	1410810	4065	4065	4065	4065	0
582	20240523	090200	1410810	4065	4070	4070	4065	130
583	20240523	090100	881785	4075	4075	4075	4075	18
584	20240523	090000	808435	4095	4075	4095	4075	95