KissMeData/260660/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	205000	23641080	5080	5080	5080	5080	30
3	20240522	204900	23641080	5080	5080	5080	5080	0
4	20240522	204800	23641080	5080	5080	5080	5080	0
5	20240522	204700	23641080	5080	5080	5080	5080	0
6	20240522	204600	23641080	5080	5080	5080	5080	0
7	20240522	204500	23641080	5080	5080	5080	5080	0
8	20240522	204400	23641080	5080	5080	5080	5080	0
9	20240522	204300	23641080	5080	5080	5080	5080	0
10	20240522	204200	23641080	5080	5080	5080	5080	0
11	20240522	204100	23641080	5080	5080	5080	5080	0
12	20240522	204000	23641080	5080	5080	5080	5080	0
13	20240522	203900	23641080	5080	5080	5080	5080	0
14	20240522	203800	23641080	5080	5080	5080	5080	0
15	20240522	203700	23641080	5080	5080	5080	5080	0
16	20240522	203600	23641080	5080	5080	5080	5080	0
17	20240522	203500	23641080	5080	5080	5080	5080	0
18	20240522	203400	23641080	5080	5080	5080	5080	0
19	20240522	203300	23641080	5080	5080	5080	5080	0
20	20240522	203200	23641080	5080	5080	5080	5080	0
21	20240522	203100	23641080	5080	5080	5080	5080	0
22	20240522	203000	23641080	5080	5080	5080	5080	0
23	20240522	202900	23641080	5080	5080	5080	5080	0
24	20240522	202800	23641080	5080	5080	5080	5080	0
25	20240522	202700	23641080	5080	5080	5080	5080	0
26	20240522	202600	23641080	5080	5080	5080	5080	0
27	20240522	202500	23641080	5080	5080	5080	5080	0
28	20240522	202400	23641080	5080	5080	5080	5080	0
29	20240522	202300	23641080	5080	5080	5080	5080	0
30	20240522	202200	23641080	5080	5080	5080	5080	0
31	20240522	202100	23641080	5080	5080	5080	5080	0
32	20240522	202000	23641080	5080	5080	5080	5080	30
33	20240522	201900	23641080	5080	5080	5080	5080	0
34	20240522	201800	23641080	5080	5080	5080	5080	0
35	20240522	201700	23641080	5080	5080	5080	5080	0
36	20240522	201600	23641080	5080	5080	5080	5080	0
37	20240522	201500	23641080	5080	5080	5080	5080	0
38	20240522	201400	23641080	5080	5080	5080	5080	0
39	20240522	201300	23641080	5080	5080	5080	5080	0
40	20240522	201200	23641080	5080	5080	5080	5080	0
41	20240522	201100	23641080	5080	5080	5080	5080	0
42	20240522	201000	23641080	5080	5080	5080	5080	0
43	20240522	200900	23641080	5080	5080	5080	5080	0
44	20240522	200800	23641080	5080	5080	5080	5080	0
45	20240522	200700	23641080	5080	5080	5080	5080	0
46	20240522	200600	23641080	5080	5080	5080	5080	0
47	20240522	200500	23641080	5080	5080	5080	5080	0
48	20240522	200400	23641080	5080	5080	5080	5080	0
49	20240522	200300	23641080	5080	5080	5080	5080	0
50	20240522	200200	23641080	5080	5080	5080	5080	0
51	20240522	200100	23641080	5080	5080	5080	5080	0
52	20240522	200000	23641080	5080	5080	5080	5080	0
53	20240522	195900	23641080	5080	5080	5080	5080	0
54	20240522	195800	23641080	5080	5080	5080	5080	0
55	20240522	195700	23641080	5080	5080	5080	5080	0
56	20240522	195600	23641080	5080	5080	5080	5080	0
57	20240522	195500	23641080	5080	5080	5080	5080	0
58	20240522	195400	23641080	5080	5080	5080	5080	0
59	20240522	195300	23641080	5080	5080	5080	5080	0
60	20240522	195200	23641080	5080	5080	5080	5080	0
61	20240522	195100	23641080	5080	5080	5080	5080	0
62	20240522	195000	23641080	5080	5080	5080	5080	30
63	20240522	194900	23641080	5080	5080	5080	5080	0
64	20240522	194800	23641080	5080	5080	5080	5080	0
65	20240522	194700	23641080	5080	5080	5080	5080	0
66	20240522	194600	23641080	5080	5080	5080	5080	0
67	20240522	194500	23641080	5080	5080	5080	5080	0
68	20240522	194400	23641080	5080	5080	5080	5080	0
69	20240522	194300	23641080	5080	5080	5080	5080	0
70	20240522	194200	23641080	5080	5080	5080	5080	0
71	20240522	194100	23641080	5080	5080	5080	5080	0
72	20240522	194000	23641080	5080	5080	5080	5080	0
73	20240522	193900	23641080	5080	5080	5080	5080	0
74	20240522	193800	23641080	5080	5080	5080	5080	0
75	20240522	193700	23641080	5080	5080	5080	5080	0
76	20240522	193600	23641080	5080	5080	5080	5080	0
77	20240522	193500	23641080	5080	5080	5080	5080	0
78	20240522	193400	23641080	5080	5080	5080	5080	0
79	20240522	193300	23641080	5080	5080	5080	5080	0
80	20240522	193200	23641080	5080	5080	5080	5080	0
81	20240522	193100	23641080	5080	5080	5080	5080	0
82	20240522	193000	23641080	5080	5080	5080	5080	0
83	20240522	192900	23641080	5080	5080	5080	5080	0
84	20240522	192800	23641080	5080	5080	5080	5080	0
85	20240522	192700	23641080	5080	5080	5080	5080	0
86	20240522	192600	23641080	5080	5080	5080	5080	0
87	20240522	192500	23641080	5080	5080	5080	5080	0
88	20240522	192400	23641080	5080	5080	5080	5080	0
89	20240522	192300	23641080	5080	5080	5080	5080	0
90	20240522	192200	23641080	5080	5080	5080	5080	0
91	20240522	192100	23641080	5080	5080	5080	5080	0
92	20240522	192000	23641080	5080	5080	5080	5080	30
93	20240522	191900	23641080	5080	5080	5080	5080	0
94	20240522	191800	23641080	5080	5080	5080	5080	0
95	20240522	191700	23641080	5080	5080	5080	5080	0
96	20240522	191600	23641080	5080	5080	5080	5080	0
97	20240522	191500	23641080	5080	5080	5080	5080	0
98	20240522	191400	23641080	5080	5080	5080	5080	0
99	20240522	191300	23641080	5080	5080	5080	5080	0
100	20240522	191200	23641080	5080	5080	5080	5080	0
101	20240522	191100	23641080	5080	5080	5080	5080	0
102	20240522	191000	23641080	5080	5080	5080	5080	0
103	20240522	190900	23641080	5080	5080	5080	5080	0
104	20240522	190800	23641080	5080	5080	5080	5080	0
105	20240522	190700	23641080	5080	5080	5080	5080	0
106	20240522	190600	23641080	5080	5080	5080	5080	0
107	20240522	190500	23641080	5080	5080	5080	5080	0
108	20240522	190400	23641080	5080	5080	5080	5080	0
109	20240522	190300	23641080	5080	5080	5080	5080	0
110	20240522	190200	23641080	5080	5080	5080	5080	0
111	20240522	190100	23641080	5080	5080	5080	5080	0
112	20240522	190000	23641080	5080	5080	5080	5080	0
113	20240522	185900	23641080	5080	5080	5080	5080	0
114	20240522	185800	23641080	5080	5080	5080	5080	0
115	20240522	185700	23641080	5080	5080	5080	5080	0
116	20240522	185600	23641080	5080	5080	5080	5080	0
117	20240522	185500	23641080	5080	5080	5080	5080	0
118	20240522	185400	23641080	5080	5080	5080	5080	0
119	20240522	185300	23641080	5080	5080	5080	5080	0
120	20240522	185200	23641080	5080	5080	5080	5080	0
121	20240522	185100	23641080	5080	5080	5080	5080	0
122	20240522	185000	23641080	5080	5080	5080	5080	30
123	20240522	184900	23641080	5080	5080	5080	5080	0
124	20240522	184800	23641080	5080	5080	5080	5080	0
125	20240522	184700	23641080	5080	5080	5080	5080	0
126	20240522	184600	23641080	5080	5080	5080	5080	0
127	20240522	184500	23641080	5080	5080	5080	5080	0
128	20240522	184400	23641080	5080	5080	5080	5080	0
129	20240522	184300	23641080	5080	5080	5080	5080	0
130	20240522	184200	23641080	5080	5080	5080	5080	0
131	20240522	184100	23641080	5080	5080	5080	5080	0
132	20240522	184000	23641080	5080	5080	5080	5080	0
133	20240522	183900	23641080	5080	5080	5080	5080	0
134	20240522	183800	23641080	5080	5080	5080	5080	0
135	20240522	183700	23641080	5080	5080	5080	5080	0
136	20240522	183600	23641080	5080	5080	5080	5080	0
137	20240522	183500	23641080	5080	5080	5080	5080	0
138	20240522	183400	23641080	5080	5080	5080	5080	0
139	20240522	183300	23641080	5080	5080	5080	5080	0
140	20240522	183200	23641080	5080	5080	5080	5080	0
141	20240522	183100	23641080	5080	5080	5080	5080	0
142	20240522	183000	23641080	5080	5080	5080	5080	0
143	20240522	182900	23641080	5080	5080	5080	5080	0
144	20240522	182800	23641080	5080	5080	5080	5080	0
145	20240522	182700	23641080	5080	5080	5080	5080	0
146	20240522	182600	23641080	5080	5080	5080	5080	0
147	20240522	182500	23641080	5080	5080	5080	5080	0
148	20240522	182400	23641080	5080	5080	5080	5080	0
149	20240522	182300	23641080	5080	5080	5080	5080	0
150	20240522	182200	23641080	5080	5080	5080	5080	0
151	20240522	182100	23641080	5080	5080	5080	5080	0
152	20240522	182000	23641080	5080	5080	5080	5080	30
153	20240522	181900	23641080	5080	5080	5080	5080	0
154	20240522	181800	23641080	5080	5080	5080	5080	0
155	20240522	181700	23641080	5080	5080	5080	5080	0
156	20240522	181600	23641080	5080	5080	5080	5080	0
157	20240522	181500	23641080	5080	5080	5080	5080	0
158	20240522	181400	23641080	5080	5080	5080	5080	0
159	20240522	181300	23641080	5080	5080	5080	5080	0
160	20240522	181200	23641080	5080	5080	5080	5080	0
161	20240522	181100	23641080	5080	5080	5080	5080	0
162	20240522	181000	23641080	5080	5080	5080	5080	0
163	20240522	180900	23641080	5080	5080	5080	5080	0
164	20240522	180800	23641080	5080	5080	5080	5080	0
165	20240522	180700	23641080	5080	5080	5080	5080	0
166	20240522	180600	23641080	5080	5080	5080	5080	0
167	20240522	180500	23641080	5080	5080	5080	5080	0
168	20240522	180400	23641080	5080	5080	5080	5080	0
169	20240522	180300	23641080	5080	5080	5080	5080	0
170	20240522	180200	23641080	5080	5080	5080	5080	0
171	20240522	180100	23641080	5080	5080	5080	5080	0
172	20240522	180000	23641080	5080	5080	5080	5080	0
173	20240522	175900	23641080	5080	5080	5080	5080	0
174	20240522	175800	23641080	5080	5080	5080	5080	0
175	20240522	175700	23641080	5080	5080	5080	5080	0
176	20240522	175600	23641080	5080	5080	5080	5080	0
177	20240522	175500	23641080	5080	5080	5080	5080	0
178	20240522	175400	23641080	5080	5080	5080	5080	0
179	20240522	175300	23641080	5080	5080	5080	5080	0
180	20240522	175200	23641080	5080	5080	5080	5080	0
181	20240522	175100	23641080	5080	5080	5080	5080	0
182	20240522	175000	23641080	5080	5080	5080	5080	30
183	20240522	174900	23641080	5080	5080	5080	5080	0
184	20240522	174800	23641080	5080	5080	5080	5080	0
185	20240522	174700	23641080	5080	5080	5080	5080	0
186	20240522	174600	23641080	5080	5080	5080	5080	0
187	20240522	174500	23641080	5080	5080	5080	5080	0
188	20240522	174400	23641080	5080	5080	5080	5080	0
189	20240522	174300	23641080	5080	5080	5080	5080	0
190	20240522	174200	23641080	5080	5080	5080	5080	0
191	20240522	174100	23641080	5080	5080	5080	5080	0
192	20240522	174000	23641080	5080	5080	5080	5080	0
193	20240522	173900	23641080	5080	5080	5080	5080	0
194	20240522	173800	23641080	5080	5080	5080	5080	0
195	20240522	173700	23641080	5080	5080	5080	5080	0
196	20240522	173600	23641080	5080	5080	5080	5080	0
197	20240522	173500	23641080	5080	5080	5080	5080	0
198	20240522	173400	23641080	5080	5080	5080	5080	0
199	20240522	173300	23641080	5080	5080	5080	5080	0
200	20240522	173200	23641080	5080	5080	5080	5080	0
201	20240522	173100	23641080	5080	5080	5080	5080	0
202	20240522	173000	23641080	5080	5080	5080	5080	0
203	20240522	172900	23641080	5080	5080	5080	5080	0
204	20240522	172800	23641080	5080	5080	5080	5080	0
205	20240522	172700	23641080	5080	5080	5080	5080	0
206	20240522	172600	23641080	5080	5080	5080	5080	0
207	20240522	172500	23641080	5080	5080	5080	5080	0
208	20240522	172400	23641080	5080	5080	5080	5080	0
209	20240522	172300	23641080	5080	5080	5080	5080	0
210	20240522	172200	23641080	5080	5080	5080	5080	0
211	20240522	172100	23641080	5080	5080	5080	5080	0
212	20240522	172000	23641080	5080	5080	5080	5080	30
213	20240522	171900	23641080	5080	5080	5080	5080	0
214	20240522	171800	23641080	5080	5080	5080	5080	0
215	20240522	171700	23641080	5080	5080	5080	5080	0
216	20240522	171600	23641080	5080	5080	5080	5080	0
217	20240522	171500	23641080	5080	5080	5080	5080	0
218	20240522	171400	23641080	5080	5080	5080	5080	0
219	20240522	171300	23641080	5080	5080	5080	5080	0
220	20240522	171200	23641080	5080	5080	5080	5080	0
221	20240522	171100	23641080	5080	5080	5080	5080	0
222	20240522	171000	23641080	5080	5080	5080	5080	0
223	20240522	170900	23641080	5080	5080	5080	5080	0
224	20240522	170800	23641080	5080	5080	5080	5080	0
225	20240522	170700	23641080	5080	5080	5080	5080	0
226	20240522	170600	23641080	5080	5080	5080	5080	0
227	20240522	170500	23641080	5080	5080	5080	5080	0
228	20240522	170400	23641080	5080	5080	5080	5080	0
229	20240522	170300	23641080	5080	5080	5080	5080	0
230	20240522	170200	23641080	5080	5080	5080	5080	0
231	20240522	170100	23641080	5080	5080	5080	5080	0
232	20240522	170000	23641080	5080	5080	5080	5080	0
233	20240522	165900	23641080	5080	5080	5080	5080	0
234	20240522	165800	23641080	5080	5080	5080	5080	0
235	20240522	165700	23641080	5080	5080	5080	5080	0
236	20240522	165600	23641080	5080	5080	5080	5080	0
237	20240522	165500	23641080	5080	5080	5080	5080	0
238	20240522	165400	23641080	5080	5080	5080	5080	0
239	20240522	165300	23641080	5080	5080	5080	5080	0
240	20240522	165200	23641080	5080	5080	5080	5080	0
241	20240522	165100	23641080	5080	5080	5080	5080	0
242	20240522	165000	23641080	5080	5080	5080	5080	30
243	20240522	164900	23641080	5080	5080	5080	5080	0
244	20240522	164800	23641080	5080	5080	5080	5080	0
245	20240522	164700	23641080	5080	5080	5080	5080	0
246	20240522	164600	23641080	5080	5080	5080	5080	0
247	20240522	164500	23641080	5080	5080	5080	5080	0
248	20240522	164400	23641080	5080	5080	5080	5080	0
249	20240522	164300	23641080	5080	5080	5080	5080	0
250	20240522	164200	23641080	5080	5080	5080	5080	0
251	20240522	164100	23641080	5080	5080	5080	5080	0
252	20240522	164000	23641080	5080	5080	5080	5080	0
253	20240522	163900	23641080	5080	5080	5080	5080	0
254	20240522	163800	23641080	5080	5080	5080	5080	0
255	20240522	163700	23641080	5080	5080	5080	5080	0
256	20240522	163600	23641080	5080	5080	5080	5080	0
257	20240522	163500	23641080	5080	5080	5080	5080	0
258	20240522	163400	23641080	5080	5080	5080	5080	0
259	20240522	163300	23641080	5080	5080	5080	5080	0
260	20240522	163200	23641080	5080	5080	5080	5080	0
261	20240522	163100	23641080	5080	5080	5080	5080	0
262	20240522	163000	23641080	5080	5080	5080	5080	0
263	20240522	162900	23641080	5080	5080	5080	5080	0
264	20240522	162800	23641080	5080	5080	5080	5080	0
265	20240522	162700	23641080	5080	5080	5080	5080	0
266	20240522	162600	23641080	5080	5080	5080	5080	0
267	20240522	162500	23641080	5080	5080	5080	5080	0
268	20240522	162400	23641080	5080	5080	5080	5080	0
269	20240522	162300	23641080	5080	5080	5080	5080	0
270	20240522	162200	23641080	5080	5080	5080	5080	0
271	20240522	162100	23641080	5080	5080	5080	5080	0
272	20240522	162000	23641080	5080	5080	5080	5080	30
273	20240522	161900	23641080	5080	5080	5080	5080	0
274	20240522	161800	23641080	5080	5080	5080	5080	0
275	20240522	161700	23641080	5080	5080	5080	5080	0
276	20240522	161600	23641080	5080	5080	5080	5080	0
277	20240522	161500	23641080	5080	5080	5080	5080	0
278	20240522	161400	23641080	5080	5080	5080	5080	0
279	20240522	161300	23641080	5080	5080	5080	5080	0
280	20240522	161200	23641080	5080	5080	5080	5080	0
281	20240522	161100	23641080	5080	5080	5080	5080	0
282	20240522	161000	23641080	5080	5080	5080	5080	0
283	20240522	160900	23641080	5080	5080	5080	5080	0
284	20240522	160800	23641080	5080	5080	5080	5080	0
285	20240522	160700	23641080	5080	5080	5080	5080	0
286	20240522	160600	23641080	5080	5080	5080	5080	0
287	20240522	160500	23641080	5080	5080	5080	5080	0
288	20240522	160400	23641080	5080	5080	5080	5080	0
289	20240522	160300	23641080	5080	5080	5080	5080	0
290	20240522	160200	23641080	5080	5080	5080	5080	0
291	20240522	160100	23641080	5080	5080	5080	5080	0
292	20240522	160000	23641080	5080	5080	5080	5080	0
293	20240522	155900	23641080	5080	5080	5080	5080	0
294	20240522	155800	23641080	5080	5080	5080	5080	0
295	20240522	155700	23641080	5080	5080	5080	5080	0
296	20240522	155600	23641080	5080	5080	5080	5080	0
297	20240522	155500	23641080	5080	5080	5080	5080	0
298	20240522	155400	23641080	5080	5080	5080	5080	0
299	20240522	155300	23641080	5080	5080	5080	5080	0
300	20240522	155200	23641080	5080	5080	5080	5080	0
301	20240522	155100	23641080	5080	5080	5080	5080	0
302	20240522	155000	23641080	5080	5080	5080	5080	30
303	20240522	154900	23641080	5080	5080	5080	5080	0
304	20240522	154800	23641080	5080	5080	5080	5080	0
305	20240522	154700	23641080	5080	5080	5080	5080	0
306	20240522	154600	23641080	5080	5080	5080	5080	0
307	20240522	154500	23641080	5080	5080	5080	5080	0
308	20240522	154400	23641080	5080	5080	5080	5080	0
309	20240522	154300	23641080	5080	5080	5080	5080	0
310	20240522	154200	23641080	5080	5080	5080	5080	0
311	20240522	154100	23641080	5080	5080	5080	5080	0
312	20240522	154000	23641080	5080	5080	5080	5080	0
313	20240522	153900	23641080	5080	5080	5080	5080	0
314	20240522	153800	23641080	5080	5080	5080	5080	0
315	20240522	153700	23641080	5080	5080	5080	5080	0
316	20240522	153600	23641080	5080	5080	5080	5080	0
317	20240522	153500	23641080	5080	5080	5080	5080	0
318	20240522	153400	23641080	5080	5080	5080	5080	0
319	20240522	153300	23641080	5080	5080	5080	5080	0
320	20240522	153200	23641080	5080	5080	5080	5080	0
321	20240522	153100	23641080	5080	5080	5080	5080	0
322	20240522	153000	23641080	5080	5080	5080	5080	30
323	20240522	152900	23488680	5080	5080	5080	5080	0
324	20240522	152800	23488680	5080	5080	5080	5080	0
325	20240522	152700	23488680	5080	5080	5080	5080	0
326	20240522	152600	23488680	5080	5080	5080	5080	0
327	20240522	152500	23488680	5080	5080	5080	5080	0
328	20240522	152400	23488680	5080	5080	5080	5080	0
329	20240522	152300	23488680	5080	5080	5080	5080	0
330	20240522	152200	23488680	5080	5080	5080	5080	0
331	20240522	152100	23488680	5080	5080	5080	5080	0
332	20240522	152000	23488680	5080	5080	5080	5080	0
333	20240522	151900	23488680	5080	5080	5080	5080	0
334	20240522	151800	23488680	5080	5080	5080	5080	0
335	20240522	151700	23488680	5080	5080	5080	5080	0
336	20240522	151600	23488680	5080	5080	5080	5080	1
337	20240522	151500	23483600	5070	5070	5070	5070	0
338	20240522	151400	23483600	5070	5070	5070	5070	131
339	20240522	151300	22819430	5090	5070	5090	5070	61
340	20240522	151200	22510140	5070	5070	5070	5070	0
341	20240522	151100	22510140	5070	5070	5070	5070	0
342	20240522	151000	22510140	5070	5070	5070	5070	0
343	20240522	150900	22510140	5070	5070	5070	5070	0
344	20240522	150800	22510140	5070	5070	5070	5070	210
345	20240522	150700	21445440	5090	5090	5090	5090	0
346	20240522	150600	21445440	5090	5090	5090	5090	0
347	20240522	150500	21445440	5090	5090	5090	5090	0
348	20240522	150400	21445440	5090	5090	5090	5090	0
349	20240522	150300	21445440	5090	5090	5090	5090	0
350	20240522	150200	21445440	5090	5090	5090	5090	0
351	20240522	150100	21445440	5090	5090	5090	5090	0
352	20240522	150000	21445440	5090	5090	5090	5090	0
353	20240522	145900	21445440	5090	5090	5090	5090	0
354	20240522	145800	21445440	5090	5090	5090	5090	0
355	20240522	145700	21445440	5090	5070	5090	5070	6
356	20240522	145600	21415000	5060	5060	5060	5060	0
357	20240522	145500	21415000	5060	5060	5060	5060	0
358	20240522	145400	21415000	5060	5060	5060	5060	2
359	20240522	145300	21404880	5050	5050	5050	5050	0
360	20240522	145200	21404880	5050	5050	5050	5050	0
361	20240522	145100	21404880	5050	5050	5050	5050	0
362	20240522	145000	21404880	5050	5050	5050	5050	0
363	20240522	144900	21404880	5050	5050	5050	5050	0
364	20240522	144800	21404880	5050	5050	5050	5050	0
365	20240522	144700	21404880	5050	5050	5050	5050	0
366	20240522	144600	21404880	5050	5050	5050	5050	0
367	20240522	144500	21404880	5050	5060	5060	5050	4
368	20240522	144400	21384660	5060	5060	5060	5060	0
369	20240522	144300	21384660	5060	5060	5060	5060	0
370	20240522	144200	21384660	5060	5060	5060	5060	0
371	20240522	144100	21384660	5060	5060	5060	5060	0
372	20240522	144000	21384660	5060	5060	5060	5060	0
373	20240522	143900	21384660	5060	5060	5060	5060	276
374	20240522	143800	19988100	5070	5070	5070	5070	0
375	20240522	143700	19988100	5070	5070	5070	5070	0
376	20240522	143600	19988100	5070	5070	5070	5070	0
377	20240522	143500	19988100	5070	5070	5070	5070	0
378	20240522	143400	19988100	5070	5070	5070	5070	0
379	20240522	143300	19988100	5070	5070	5070	5070	0
380	20240522	143200	19988100	5070	5070	5070	5070	0
381	20240522	143100	19988100	5070	5070	5070	5070	0
382	20240522	143000	19988100	5070	5080	5080	5070	370
383	20240522	142900	18111670	5090	5090	5090	5090	0
384	20240522	142800	18111670	5090	5090	5090	5090	0
385	20240522	142700	18111670	5090	5090	5090	5090	3
386	20240522	142600	18096400	5090	5090	5090	5090	0
387	20240522	142500	18096400	5090	5090	5090	5090	0
388	20240522	142400	18096400	5090	5090	5090	5090	0
389	20240522	142300	18096400	5090	5090	5090	5090	0
390	20240522	142200	18096400	5090	5090	5090	5090	0
391	20240522	142100	18096400	5090	5090	5090	5090	0
392	20240522	142000	18096400	5090	5090	5090	5090	0
393	20240522	141900	18096400	5090	5090	5090	5090	0
394	20240522	141800	18096400	5090	5090	5090	5090	0
395	20240522	141700	18096400	5090	5090	5090	5090	0
396	20240522	141600	18096400	5090	5090	5090	5090	0
397	20240522	141500	18096400	5090	5090	5090	5090	0
398	20240522	141400	18096400	5090	5090	5090	5090	0
399	20240522	141300	18096400	5090	5090	5090	5090	0
400	20240522	141200	18096400	5090	5090	5090	5090	0
401	20240522	141100	18096400	5090	5090	5090	5090	0
402	20240522	141000	18096400	5090	5090	5090	5090	0
403	20240522	140900	18096400	5090	5090	5090	5090	0
404	20240522	140800	18096400	5090	5090	5090	5090	0
405	20240522	140700	18096400	5090	5090	5090	5090	0
406	20240522	140600	18096400	5090	5090	5090	5090	0
407	20240522	140500	18096400	5090	5090	5090	5090	0
408	20240522	140400	18096400	5090	5090	5090	5090	0
409	20240522	140300	18096400	5090	5090	5090	5090	0
410	20240522	140200	18096400	5090	5090	5090	5090	0
411	20240522	140100	18096400	5090	5090	5090	5090	0
412	20240522	140000	18096400	5090	5090	5090	5090	0
413	20240522	135900	18096400	5090	5090	5090	5090	0
414	20240522	135800	18096400	5090	5090	5090	5090	0
415	20240522	135700	18096400	5090	5090	5090	5090	0
416	20240522	135600	18096400	5090	5090	5090	5090	0
417	20240522	135500	18096400	5090	5090	5090	5090	0
418	20240522	135400	18096400	5090	5090	5090	5090	0
419	20240522	135300	18096400	5090	5090	5090	5090	0
420	20240522	135200	18096400	5090	5090	5090	5090	0
421	20240522	135100	18096400	5090	5090	5090	5090	78
422	20240522	135000	17699380	5090	5090	5090	5090	0
423	20240522	134900	17699380	5090	5090	5090	5090	250
424	20240522	134800	16426880	5090	5090	5090	5090	0
425	20240522	134700	16426880	5090	5090	5090	5090	0
426	20240522	134600	16426880	5090	5090	5090	5090	0
427	20240522	134500	16426880	5090	5090	5090	5090	0
428	20240522	134400	16426880	5090	5090	5090	5090	0
429	20240522	134300	16426880	5090	5090	5090	5090	0
430	20240522	134200	16426880	5090	5090	5090	5090	0
431	20240522	134100	16426880	5090	5090	5090	5090	0
432	20240522	134000	16426880	5090	5090	5090	5090	0
433	20240522	133900	16426880	5090	5090	5090	5090	0
434	20240522	133800	16426880	5090	5090	5090	5090	0
435	20240522	133700	16426880	5090	5090	5090	5090	0
436	20240522	133600	16426880	5090	5090	5090	5090	0
437	20240522	133500	16426880	5090	5090	5090	5090	0
438	20240522	133400	16426880	5090	5090	5090	5090	0
439	20240522	133300	16426880	5090	5090	5090	5090	108
440	20240522	133200	15877160	5090	5090	5090	5090	0
441	20240522	133100	15877160	5090	5090	5090	5090	0
442	20240522	133000	15877160	5090	5090	5090	5090	0
443	20240522	132900	15877160	5090	5090	5090	5090	1
444	20240522	132800	15872070	5090	5090	5090	5090	0
445	20240522	132700	15872070	5090	5090	5090	5090	0
446	20240522	132600	15872070	5090	5090	5090	5090	0
447	20240522	132500	15872070	5090	5090	5090	5090	0
448	20240522	132400	15872070	5090	5090	5090	5090	0
449	20240522	132300	15872070	5090	5090	5090	5090	0
450	20240522	132200	15872070	5090	5090	5090	5090	10
451	20240522	132100	15821170	5070	5070	5070	5070	0
452	20240522	132000	15821170	5070	5070	5070	5070	0
453	20240522	131900	15821170	5070	5070	5070	5070	0
454	20240522	131800	15821170	5070	5070	5070	5070	0
455	20240522	131700	15821170	5070	5070	5070	5070	0
456	20240522	131600	15821170	5070	5070	5070	5070	0
457	20240522	131500	15821170	5070	5070	5070	5070	0
458	20240522	131400	15821170	5070	5070	5070	5070	0
459	20240522	131300	15821170	5070	5070	5070	5070	0
460	20240522	131200	15821170	5070	5070	5070	5070	0
461	20240522	131100	15821170	5070	5070	5070	5070	0
462	20240522	131000	15821170	5070	5070	5070	5070	0
463	20240522	130900	15821170	5070	5070	5070	5070	0
464	20240522	130800	15821170	5070	5070	5070	5070	0
465	20240522	130700	15821170	5070	5070	5070	5070	0
466	20240522	130600	15821170	5070	5070	5070	5070	0
467	20240522	130500	15821170	5070	5070	5070	5070	0
468	20240522	130400	15821170	5070	5070	5070	5070	0
469	20240522	130300	15821170	5070	5070	5070	5070	0
470	20240522	130200	15821170	5070	5070	5070	5070	0
471	20240522	130100	15821170	5070	5070	5070	5070	0
472	20240522	130000	15821170	5070	5070	5070	5070	0
473	20240522	125900	15821170	5070	5070	5070	5070	0
474	20240522	125800	15821170	5070	5070	5070	5070	0
475	20240522	125700	15821170	5070	5070	5070	5070	0
476	20240522	125600	15821170	5070	5070	5070	5070	0
477	20240522	125500	15821170	5070	5080	5080	5070	70
478	20240522	125400	15466170	5070	5070	5070	5070	0
479	20240522	125300	15466170	5070	5070	5070	5070	0
480	20240522	125200	15466170	5070	5070	5070	5070	0
481	20240522	125100	15466170	5070	5070	5070	5070	0
482	20240522	125000	15466170	5070	5070	5070	5070	0
483	20240522	124900	15466170	5070	5070	5070	5070	0
484	20240522	124800	15466170	5070	5070	5070	5070	0
485	20240522	124700	15466170	5070	5070	5070	5070	0
486	20240522	124600	15466170	5070	5070	5070	5070	0
487	20240522	124500	15466170	5070	5070	5070	5070	0
488	20240522	124400	15466170	5070	5070	5070	5070	0
489	20240522	124300	15466170	5070	5070	5070	5070	0
490	20240522	124200	15466170	5070	5070	5070	5070	0
491	20240522	124100	15466170	5070	5070	5070	5070	0
492	20240522	124000	15466170	5070	5070	5070	5070	0
493	20240522	123900	15466170	5070	5070	5070	5070	0
494	20240522	123800	15466170	5070	5080	5080	5070	4
495	20240522	123700	15445870	5090	5090	5090	5090	0
496	20240522	123600	15445870	5090	5090	5090	5090	0
497	20240522	123500	15445870	5090	5090	5090	5090	0
498	20240522	123400	15445870	5090	5090	5090	5090	0
499	20240522	123300	15445870	5090	5090	5090	5090	1
500	20240522	123200	15440780	5090	5090	5090	5090	0
501	20240522	123100	15440780	5090	5090	5090	5090	0
502	20240522	123000	15440780	5090	5090	5090	5090	0
503	20240522	122900	15440780	5090	5090	5090	5090	0
504	20240522	122800	15440780	5090	5090	5090	5090	0
505	20240522	122700	15440780	5090	5090	5090	5090	0
506	20240522	122600	15440780	5090	5090	5090	5090	0
507	20240522	122500	15440780	5090	5090	5090	5090	0
508	20240522	122400	15440780	5090	5090	5090	5090	0
509	20240522	122300	15440780	5090	5090	5090	5090	0
510	20240522	122200	15440780	5090	5090	5090	5090	10
511	20240522	122100	15389880	5080	5080	5080	5080	0
512	20240522	122000	15389880	5080	5080	5080	5080	0
513	20240522	121900	15389880	5080	5080	5080	5080	0
514	20240522	121800	15389880	5080	5080	5080	5080	0
515	20240522	121700	15389880	5080	5080	5080	5080	0
516	20240522	121600	15389880	5080	5080	5080	5080	0
517	20240522	121500	15389880	5080	5080	5080	5080	0
518	20240522	121400	15389880	5080	5080	5080	5080	0
519	20240522	121300	15389880	5080	5080	5080	5080	11
520	20240522	121200	15334000	5080	5080	5080	5080	0
521	20240522	121100	15334000	5080	5080	5080	5080	0
522	20240522	121000	15334000	5080	5080	5080	5080	0
523	20240522	120900	15334000	5080	5080	5080	5080	0
524	20240522	120800	15334000	5080	5080	5080	5080	0
525	20240522	120700	15334000	5080	5080	5080	5080	0
526	20240522	120600	15334000	5080	5080	5080	5080	0
527	20240522	120500	15334000	5080	5080	5080	5080	0
528	20240522	120400	15334000	5080	5080	5080	5080	0
529	20240522	120300	15334000	5080	5080	5080	5080	0
530	20240522	120200	15334000	5080	5080	5080	5080	0
531	20240522	120100	15334000	5080	5080	5080	5080	0
532	20240522	120000	15334000	5080	5080	5080	5080	0
533	20240522	115900	15334000	5080	5080	5080	5080	0
534	20240522	115800	15334000	5080	5080	5080	5080	0
535	20240522	115700	15334000	5080	5080	5080	5080	0
536	20240522	115600	15334000	5080	5080	5080	5080	0
537	20240522	115500	15334000	5080	5080	5080	5080	0
538	20240522	115400	15334000	5080	5080	5080	5080	0
539	20240522	115300	15334000	5080	5080	5080	5080	0
540	20240522	115200	15334000	5080	5080	5080	5080	0
541	20240522	115100	15334000	5080	5080	5080	5080	0
542	20240522	115000	15334000	5080	5080	5080	5080	0
543	20240522	114900	15334000	5080	5080	5080	5080	0
544	20240522	114800	15334000	5080	5080	5080	5080	0
545	20240522	114700	15334000	5080	5080	5080	5080	0
546	20240522	114600	15334000	5080	5080	5080	5080	0
547	20240522	114500	15334000	5080	5080	5080	5080	0
548	20240522	114400	15334000	5080	5080	5080	5080	0
549	20240522	114300	15334000	5080	5080	5080	5080	0
550	20240522	114200	15334000	5080	5080	5080	5080	0
551	20240522	114100	15334000	5080	5080	5080	5080	0
552	20240522	114000	15334000	5080	5080	5080	5080	0
553	20240522	113900	15334000	5080	5080	5080	5080	0
554	20240522	113800	15334000	5080	5080	5080	5080	0
555	20240522	113700	15334000	5080	5080	5080	5080	0
556	20240522	113600	15334000	5080	5080	5080	5080	0
557	20240522	113500	15334000	5080	5080	5080	5080	0
558	20240522	113400	15334000	5080	5080	5080	5080	0
559	20240522	113300	15334000	5080	5080	5080	5080	0
560	20240522	113200	15334000	5080	5080	5080	5080	0
561	20240522	113100	15334000	5080	5080	5080	5080	0
562	20240522	113000	15334000	5080	5080	5080	5080	0
563	20240522	112900	15334000	5080	5080	5080	5080	0
564	20240522	112800	15334000	5080	5080	5080	5080	0
565	20240522	112700	15334000	5080	5080	5080	5080	0
566	20240522	112600	15334000	5080	5080	5080	5080	0
567	20240522	112500	15334000	5080	5080	5080	5080	0
568	20240522	112400	15334000	5080	5080	5080	5080	0
569	20240522	112300	15334000	5080	5080	5080	5080	0
570	20240522	112200	15334000	5080	5080	5080	5080	0
571	20240522	112100	15334000	5080	5080	5080	5080	0
572	20240522	112000	15334000	5080	5080	5080	5080	0
573	20240522	111900	15334000	5080	5080	5080	5080	0
574	20240522	111800	15334000	5080	5080	5080	5080	9
575	20240522	111700	15288280	5080	5080	5080	5080	0
576	20240522	111600	15288280	5080	5080	5080	5080	0
577	20240522	111500	15288280	5080	5080	5080	5080	0
578	20240522	111400	15288280	5080	5080	5080	5080	0
579	20240522	111300	15288280	5080	5080	5080	5080	0
580	20240522	111200	15288280	5080	5080	5080	5080	0
581	20240522	111100	15288280	5080	5080	5080	5080	0
582	20240522	111000	15288280	5080	5080	5080	5080	0
583	20240522	110900	15288280	5080	5080	5080	5080	0
584	20240522	110800	15288280	5080	5080	5080	5080	0
585	20240522	110700	15288280	5080	5080	5080	5080	0
586	20240522	110600	15288280	5080	5080	5080	5080	0
587	20240522	110500	15288280	5080	5080	5080	5080	0
588	20240522	110400	15288280	5080	5080	5080	5080	0
589	20240522	110300	15288280	5080	5080	5080	5080	0
590	20240522	110200	15288280	5080	5080	5080	5080	0
591	20240522	110100	15288280	5080	5080	5080	5080	0
592	20240522	110000	15288280	5080	5080	5080	5080	0
593	20240522	105900	15288280	5080	5080	5080	5080	0
594	20240522	105800	15288280	5080	5080	5080	5080	0
595	20240522	105700	15288280	5080	5080	5080	5080	0
596	20240522	105600	15288280	5080	5080	5080	5080	0
597	20240522	105500	15288280	5080	5080	5080	5080	0
598	20240522	105400	15288280	5080	5080	5080	5080	0
599	20240522	105300	15288280	5080	5080	5080	5080	0
600	20240522	105200	15288280	5080	5080	5080	5080	0
601	20240522	105100	15288280	5080	5080	5080	5080	0
602	20240522	105000	15288280	5080	5080	5080	5080	0
603	20240522	104900	15288280	5080	5080	5080	5080	0
604	20240522	104800	15288280	5080	5080	5080	5080	0
605	20240522	104700	15288280	5080	5080	5080	5080	0
606	20240522	104600	15288280	5080	5080	5080	5080	0
607	20240522	104500	15288280	5080	5080	5080	5080	0
608	20240522	104400	15288280	5080	5080	5080	5080	0
609	20240522	104300	15288280	5080	5080	5080	5080	0
610	20240522	104200	15288280	5080	5080	5080	5080	0
611	20240522	104100	15288280	5080	5080	5080	5080	0
612	20240522	104000	15288280	5080	5080	5080	5080	0
613	20240522	103900	15288280	5080	5080	5080	5080	0
614	20240522	103800	15288280	5080	5080	5080	5080	0
615	20240522	103700	15288280	5080	5080	5080	5080	0
616	20240522	103600	15288280	5080	5080	5080	5080	0
617	20240522	103500	15288280	5080	5080	5080	5080	0
618	20240522	103400	15288280	5080	5080	5080	5080	0
619	20240522	103300	15288280	5080	5080	5080	5080	1
620	20240522	103200	15283200	5080	5080	5080	5080	0
621	20240522	103100	15283200	5080	5080	5080	5080	0
622	20240522	103000	15283200	5080	5080	5080	5080	0
623	20240522	102900	15283200	5080	5080	5080	5080	0
624	20240522	102800	15283200	5080	5080	5080	5080	0
625	20240522	102700	15283200	5080	5080	5080	5080	0
626	20240522	102600	15283200	5080	5080	5080	5080	0
627	20240522	102500	15283200	5080	5080	5080	5080	0
628	20240522	102400	15283200	5080	5080	5080	5080	0
629	20240522	102300	15283200	5080	5080	5080	5080	0
630	20240522	102200	15283200	5080	5080	5080	5080	0
631	20240522	102100	15283200	5080	5080	5080	5080	0
632	20240522	102000	15283200	5080	5080	5080	5080	0
633	20240522	101900	15283200	5080	5080	5080	5080	0
634	20240522	101800	15283200	5080	5080	5080	5080	0
635	20240522	101700	15283200	5080	5090	5090	5080	2
636	20240522	101600	15273030	5090	5090	5090	5090	0
637	20240522	101500	15273030	5090	5090	5090	5090	0
638	20240522	101400	15273030	5090	5090	5090	5090	0
639	20240522	101300	15273030	5090	5090	5090	5090	0
640	20240522	101200	15273030	5090	5090	5090	5090	0
641	20240522	101100	15273030	5090	5090	5090	5090	0
642	20240522	101000	15273030	5090	5090	5090	5090	0
643	20240522	100900	15273030	5090	5090	5090	5090	0
644	20240522	100800	15273030	5090	5090	5090	5090	0
645	20240522	100700	15273030	5090	5090	5090	5090	0
646	20240522	100600	15273030	5090	5090	5090	5090	0
647	20240522	100500	15273030	5090	5090	5090	5090	0
648	20240522	100400	15273030	5090	5090	5090	5090	0
649	20240522	100300	15273030	5090	5090	5090	5090	0
650	20240522	100200	15273030	5090	5090	5090	5090	0
651	20240522	100100	15273030	5090	5090	5090	5090	0
652	20240522	100000	15273030	5090	5090	5090	5090	0
653	20240522	095900	15273030	5090	5090	5090	5090	0
654	20240522	095800	15273030	5090	5090	5090	5090	1
655	20240522	095700	15267940	5090	5090	5090	5090	0
656	20240522	095600	15267940	5090	5090	5090	5090	1
657	20240522	095500	15262850	5070	5070	5070	5070	0
658	20240522	095400	15262850	5070	5070	5070	5070	0
659	20240522	095300	15262850	5070	5070	5070	5070	0
660	20240522	095200	15262850	5070	5070	5070	5070	0
661	20240522	095100	15262850	5070	5070	5070	5070	0
662	20240522	095000	15262850	5070	5070	5070	5070	0
663	20240522	094900	15262850	5070	5070	5070	5070	0
664	20240522	094800	15262850	5070	5070	5070	5070	0
665	20240522	094700	15262850	5070	5070	5070	5070	0
666	20240522	094600	15262850	5070	5070	5070	5070	0
667	20240522	094500	15262850	5070	5070	5070	5070	2
668	20240522	094400	15252710	5070	5070	5070	5070	0
669	20240522	094300	15252710	5070	5070	5070	5070	0
670	20240522	094200	15252710	5070	5070	5070	5070	946
671	20240522	094100	10456490	5050	5070	5070	5050	1011
672	20240522	094000	5330940	5050	5050	5050	5050	0
673	20240522	093900	5330940	5050	5050	5050	5050	0
674	20240522	093800	5330940	5050	5050	5050	5050	0
675	20240522	093700	5330940	5050	5050	5050	5050	0
676	20240522	093600	5330940	5050	5050	5050	5050	0
677	20240522	093500	5330940	5050	5050	5050	5050	0
678	20240522	093400	5330940	5050	5050	5050	5050	0
679	20240522	093300	5330940	5050	5050	5050	5050	0
680	20240522	093200	5330940	5050	5050	5050	5050	70
681	20240522	093100	4977440	5070	5070	5070	5070	0
682	20240522	093000	4977440	5070	5070	5070	5070	0
683	20240522	092900	4977440	5070	5070	5070	5070	0
684	20240522	092800	4977440	5070	5070	5070	5070	0
685	20240522	092700	4977440	5070	5070	5070	5070	0
686	20240522	092600	4977440	5070	5070	5070	5070	0
687	20240522	092500	4977440	5070	5070	5070	5070	0
688	20240522	092400	4977440	5070	5070	5070	5070	0
689	20240522	092300	4977440	5070	5070	5070	5070	0
690	20240522	092200	4977440	5070	5070	5070	5070	0
691	20240522	092100	4977440	5070	5070	5070	5070	1
692	20240522	092000	4972370	5050	5050	5050	5050	0
693	20240522	091900	4972370	5050	5050	5050	5050	0
694	20240522	091800	4972370	5050	5050	5050	5050	0
695	20240522	091700	4972370	5050	5050	5050	5050	0
696	20240522	091600	4972370	5050	5050	5050	5050	0
697	20240522	091500	4972370	5050	5050	5050	5050	0
698	20240522	091400	4972370	5050	5050	5050	5050	745
699	20240522	091300	1210120	5050	5050	5050	5050	118
700	20240522	091200	614220	5080	5080	5080	5080	0
701	20240522	091100	614220	5080	5080	5080	5080	0
702	20240522	091000	614220	5080	5080	5080	5080	0
703	20240522	090900	614220	5080	5080	5080	5080	0
704	20240522	090800	614220	5080	5080	5080	5080	0
705	20240522	090700	614220	5080	5080	5080	5080	1
706	20240522	090600	609140	5050	5050	5050	5050	0
707	20240522	090500	609140	5050	5050	5050	5050	0
708	20240522	090400	609140	5050	5070	5070	5050	20
709	20240522	090300	508000	5080	5080	5080	5080	0
710	20240522	090200	508000	5080	5080	5080	5080	0
711	20240522	090100	508000	5080	5080	5080	5080	0
712	20240522	090000	508000	5080	5080	5080	5080	100