KissMeData/053160/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	193200	440262750	9660	9660	9660	9660	1338
3	20240521	193100	440262750	9660	9660	9660	9660	0
4	20240521	193000	440262750	9660	9660	9660	9660	0
5	20240521	192900	440262750	9660	9660	9660	9660	0
6	20240521	192800	440262750	9660	9660	9660	9660	0
7	20240521	192700	440262750	9660	9660	9660	9660	0
8	20240521	192600	440262750	9660	9660	9660	9660	0
9	20240521	192500	440262750	9660	9660	9660	9660	0
10	20240521	192400	440262750	9660	9660	9660	9660	0
11	20240521	192300	440262750	9660	9660	9660	9660	0
12	20240521	192200	440262750	9660	9660	9660	9660	0
13	20240521	192100	440262750	9660	9660	9660	9660	0
14	20240521	192000	440262750	9660	9660	9660	9660	0
15	20240521	191900	440262750	9660	9660	9660	9660	0
16	20240521	191800	440262750	9660	9660	9660	9660	0
17	20240521	191700	440262750	9660	9660	9660	9660	0
18	20240521	191600	440262750	9660	9660	9660	9660	0
19	20240521	191500	440262750	9660	9660	9660	9660	0
20	20240521	191400	440262750	9660	9660	9660	9660	0
21	20240521	191300	440262750	9660	9660	9660	9660	0
22	20240521	191200	440262750	9660	9660	9660	9660	0
23	20240521	191100	440262750	9660	9660	9660	9660	0
24	20240521	191000	440262750	9660	9660	9660	9660	0
25	20240521	190900	440262750	9660	9660	9660	9660	0
26	20240521	190800	440262750	9660	9660	9660	9660	0
27	20240521	190700	440262750	9660	9660	9660	9660	0
28	20240521	190600	440262750	9660	9660	9660	9660	0
29	20240521	190500	440262750	9660	9660	9660	9660	0
30	20240521	190400	440262750	9660	9660	9660	9660	0
31	20240521	190300	440262750	9660	9660	9660	9660	0
32	20240521	190200	440262750	9660	9660	9660	9660	1338
33	20240521	190100	440262750	9660	9660	9660	9660	0
34	20240521	190000	440262750	9660	9660	9660	9660	0
35	20240521	185900	440262750	9660	9660	9660	9660	0
36	20240521	185800	440262750	9660	9660	9660	9660	0
37	20240521	185700	440262750	9660	9660	9660	9660	0
38	20240521	185600	440262750	9660	9660	9660	9660	0
39	20240521	185500	440262750	9660	9660	9660	9660	0
40	20240521	185400	440262750	9660	9660	9660	9660	0
41	20240521	185300	440262750	9660	9660	9660	9660	0
42	20240521	185200	440262750	9660	9660	9660	9660	0
43	20240521	185100	440262750	9660	9660	9660	9660	0
44	20240521	185000	440262750	9660	9660	9660	9660	0
45	20240521	184900	440262750	9660	9660	9660	9660	0
46	20240521	184800	440262750	9660	9660	9660	9660	0
47	20240521	184700	440262750	9660	9660	9660	9660	0
48	20240521	184600	440262750	9660	9660	9660	9660	0
49	20240521	184500	440262750	9660	9660	9660	9660	0
50	20240521	184400	440262750	9660	9660	9660	9660	0
51	20240521	184300	440262750	9660	9660	9660	9660	0
52	20240521	184200	440262750	9660	9660	9660	9660	0
53	20240521	184100	440262750	9660	9660	9660	9660	0
54	20240521	184000	440262750	9660	9660	9660	9660	0
55	20240521	183900	440262750	9660	9660	9660	9660	0
56	20240521	183800	440262750	9660	9660	9660	9660	0
57	20240521	183700	440262750	9660	9660	9660	9660	0
58	20240521	183600	440262750	9660	9660	9660	9660	0
59	20240521	183500	440262750	9660	9660	9660	9660	0
60	20240521	183400	440262750	9660	9660	9660	9660	0
61	20240521	183300	440262750	9660	9660	9660	9660	0
62	20240521	183200	440262750	9660	9660	9660	9660	1338
63	20240521	183100	440262750	9660	9660	9660	9660	0
64	20240521	183000	440262750	9660	9660	9660	9660	0
65	20240521	182900	440262750	9660	9660	9660	9660	0
66	20240521	182800	440262750	9660	9660	9660	9660	0
67	20240521	182700	440262750	9660	9660	9660	9660	0
68	20240521	182600	440262750	9660	9660	9660	9660	0
69	20240521	182500	440262750	9660	9660	9660	9660	0
70	20240521	182400	440262750	9660	9660	9660	9660	0
71	20240521	182300	440262750	9660	9660	9660	9660	0
72	20240521	182200	440262750	9660	9660	9660	9660	0
73	20240521	182100	440262750	9660	9660	9660	9660	0
74	20240521	182000	440262750	9660	9660	9660	9660	0
75	20240521	181900	440262750	9660	9660	9660	9660	0
76	20240521	181800	440262750	9660	9660	9660	9660	0
77	20240521	181700	440262750	9660	9660	9660	9660	0
78	20240521	181600	440262750	9660	9660	9660	9660	0
79	20240521	181500	440262750	9660	9660	9660	9660	0
80	20240521	181400	440262750	9660	9660	9660	9660	0
81	20240521	181300	440262750	9660	9660	9660	9660	0
82	20240521	181200	440262750	9660	9660	9660	9660	0
83	20240521	181100	440262750	9660	9660	9660	9660	0
84	20240521	181000	440262750	9660	9660	9660	9660	0
85	20240521	180900	440262750	9660	9660	9660	9660	0
86	20240521	180800	440262750	9660	9660	9660	9660	0
87	20240521	180700	440262750	9660	9660	9660	9660	0
88	20240521	180600	440262750	9660	9660	9660	9660	0
89	20240521	180500	440262750	9660	9660	9660	9660	0
90	20240521	180400	440262750	9660	9660	9660	9660	0
91	20240521	180300	440262750	9660	9660	9660	9660	0
92	20240521	180200	440262750	9660	9660	9660	9660	1338
93	20240521	180100	440262750	9660	9660	9660	9660	0
94	20240521	180000	440262750	9660	9660	9660	9660	0
95	20240521	175900	440262750	9660	9660	9660	9660	0
96	20240521	175800	440262750	9660	9660	9660	9660	0
97	20240521	175700	440262750	9660	9660	9660	9660	0
98	20240521	175600	440262750	9660	9660	9660	9660	0
99	20240521	175500	440262750	9660	9660	9660	9660	0
100	20240521	175400	440262750	9660	9660	9660	9660	0
101	20240521	175300	440262750	9660	9660	9660	9660	0
102	20240521	175200	440262750	9660	9660	9660	9660	0
103	20240521	175100	440262750	9660	9660	9660	9660	0
104	20240521	175000	440262750	9660	9660	9660	9660	0
105	20240521	174900	440262750	9660	9660	9660	9660	0
106	20240521	174800	440262750	9660	9660	9660	9660	0
107	20240521	174700	440262750	9660	9660	9660	9660	0
108	20240521	174600	440262750	9660	9660	9660	9660	0
109	20240521	174500	440262750	9660	9660	9660	9660	0
110	20240521	174400	440262750	9660	9660	9660	9660	0
111	20240521	174300	440262750	9660	9660	9660	9660	0
112	20240521	174200	440262750	9660	9660	9660	9660	0
113	20240521	174100	440262750	9660	9660	9660	9660	0
114	20240521	174000	440262750	9660	9660	9660	9660	0
115	20240521	173900	440262750	9660	9660	9660	9660	0
116	20240521	173800	440262750	9660	9660	9660	9660	0
117	20240521	173700	440262750	9660	9660	9660	9660	0
118	20240521	173600	440262750	9660	9660	9660	9660	0
119	20240521	173500	440262750	9660	9660	9660	9660	0
120	20240521	173400	440262750	9660	9660	9660	9660	0
121	20240521	173300	440262750	9660	9660	9660	9660	0
122	20240521	173200	440262750	9660	9660	9660	9660	1338
123	20240521	173100	440262750	9660	9660	9660	9660	0
124	20240521	173000	440262750	9660	9660	9660	9660	0
125	20240521	172900	440262750	9660	9660	9660	9660	0
126	20240521	172800	440262750	9660	9660	9660	9660	0
127	20240521	172700	440262750	9660	9660	9660	9660	0
128	20240521	172600	440262750	9660	9660	9660	9660	0
129	20240521	172500	440262750	9660	9660	9660	9660	0
130	20240521	172400	440262750	9660	9660	9660	9660	0
131	20240521	172300	440262750	9660	9660	9660	9660	0
132	20240521	172200	440262750	9660	9660	9660	9660	0
133	20240521	172100	440262750	9660	9660	9660	9660	0
134	20240521	172000	440262750	9660	9660	9660	9660	0
135	20240521	171900	440262750	9660	9660	9660	9660	0
136	20240521	171800	440262750	9660	9660	9660	9660	0
137	20240521	171700	440262750	9660	9660	9660	9660	0
138	20240521	171600	440262750	9660	9660	9660	9660	0
139	20240521	171500	440262750	9660	9660	9660	9660	0
140	20240521	171400	440262750	9660	9660	9660	9660	0
141	20240521	171300	440262750	9660	9660	9660	9660	0
142	20240521	171200	440262750	9660	9660	9660	9660	0
143	20240521	171100	440262750	9660	9660	9660	9660	0
144	20240521	171000	440262750	9660	9660	9660	9660	0
145	20240521	170900	440262750	9660	9660	9660	9660	0
146	20240521	170800	440262750	9660	9660	9660	9660	0
147	20240521	170700	440262750	9660	9660	9660	9660	0
148	20240521	170600	440262750	9660	9660	9660	9660	0
149	20240521	170500	440262750	9660	9660	9660	9660	0
150	20240521	170400	440262750	9660	9660	9660	9660	0
151	20240521	170300	440262750	9660	9660	9660	9660	0
152	20240521	170200	440262750	9660	9660	9660	9660	1338
153	20240521	170100	440262750	9660	9660	9660	9660	0
154	20240521	170000	440262750	9660	9660	9660	9660	0
155	20240521	165900	440262750	9660	9660	9660	9660	0
156	20240521	165800	440262750	9660	9660	9660	9660	0
157	20240521	165700	440262750	9660	9660	9660	9660	0
158	20240521	165600	440262750	9660	9660	9660	9660	0
159	20240521	165500	440262750	9660	9660	9660	9660	0
160	20240521	165400	440262750	9660	9660	9660	9660	0
161	20240521	165300	440262750	9660	9660	9660	9660	0
162	20240521	165200	440262750	9660	9660	9660	9660	0
163	20240521	165100	440262750	9660	9660	9660	9660	0
164	20240521	165000	440262750	9660	9660	9660	9660	0
165	20240521	164900	440262750	9660	9660	9660	9660	0
166	20240521	164800	440262750	9660	9660	9660	9660	0
167	20240521	164700	440262750	9660	9660	9660	9660	0
168	20240521	164600	440262750	9660	9660	9660	9660	0
169	20240521	164500	440262750	9660	9660	9660	9660	0
170	20240521	164400	440262750	9660	9660	9660	9660	0
171	20240521	164300	440262750	9660	9660	9660	9660	0
172	20240521	164200	440262750	9660	9660	9660	9660	0
173	20240521	164100	440262750	9660	9660	9660	9660	0
174	20240521	164000	440262750	9660	9660	9660	9660	0
175	20240521	163900	440262750	9660	9660	9660	9660	0
176	20240521	163800	440262750	9660	9660	9660	9660	0
177	20240521	163700	440262750	9660	9660	9660	9660	0
178	20240521	163600	440262750	9660	9660	9660	9660	0
179	20240521	163500	440262750	9660	9660	9660	9660	0
180	20240521	163400	440262750	9660	9660	9660	9660	0
181	20240521	163300	440262750	9660	9660	9660	9660	0
182	20240521	163200	440262750	9660	9660	9660	9660	1338
183	20240521	163100	440262750	9660	9660	9660	9660	0
184	20240521	163000	440262750	9660	9660	9660	9660	0
185	20240521	162900	440262750	9660	9660	9660	9660	0
186	20240521	162800	440262750	9660	9660	9660	9660	0
187	20240521	162700	440262750	9660	9660	9660	9660	0
188	20240521	162600	440262750	9660	9660	9660	9660	0
189	20240521	162500	440262750	9660	9660	9660	9660	0
190	20240521	162400	440262750	9660	9660	9660	9660	0
191	20240521	162300	440262750	9660	9660	9660	9660	0
192	20240521	162200	440262750	9660	9660	9660	9660	0
193	20240521	162100	440262750	9660	9660	9660	9660	0
194	20240521	162000	440262750	9660	9660	9660	9660	0
195	20240521	161900	440262750	9660	9660	9660	9660	0
196	20240521	161800	440262750	9660	9660	9660	9660	0
197	20240521	161700	440262750	9660	9660	9660	9660	0
198	20240521	161600	440262750	9660	9660	9660	9660	0
199	20240521	161500	440262750	9660	9660	9660	9660	0
200	20240521	161400	440262750	9660	9660	9660	9660	0
201	20240521	161300	440262750	9660	9660	9660	9660	0
202	20240521	161200	440262750	9660	9660	9660	9660	0
203	20240521	161100	440262750	9660	9660	9660	9660	0
204	20240521	161000	440262750	9660	9660	9660	9660	0
205	20240521	160900	440262750	9660	9660	9660	9660	0
206	20240521	160800	440262750	9660	9660	9660	9660	0
207	20240521	160700	440262750	9660	9660	9660	9660	0
208	20240521	160600	440262750	9660	9660	9660	9660	0
209	20240521	160500	440262750	9660	9660	9660	9660	0
210	20240521	160400	440262750	9660	9660	9660	9660	0
211	20240521	160300	440262750	9660	9660	9660	9660	0
212	20240521	160200	440262750	9660	9660	9660	9660	1338
213	20240521	160100	440262750	9660	9660	9660	9660	0
214	20240521	160000	440262750	9660	9660	9660	9660	0
215	20240521	155900	440262750	9660	9660	9660	9660	0
216	20240521	155800	440262750	9660	9660	9660	9660	0
217	20240521	155700	440262750	9660	9660	9660	9660	0
218	20240521	155600	440262750	9660	9660	9660	9660	0
219	20240521	155500	440262750	9660	9660	9660	9660	0
220	20240521	155400	440262750	9660	9660	9660	9660	0
221	20240521	155300	440262750	9660	9660	9660	9660	0
222	20240521	155200	440262750	9660	9660	9660	9660	0
223	20240521	155100	440262750	9660	9660	9660	9660	0
224	20240521	155000	440262750	9660	9660	9660	9660	0
225	20240521	154900	440262750	9660	9660	9660	9660	0
226	20240521	154800	440262750	9660	9660	9660	9660	0
227	20240521	154700	440262750	9660	9660	9660	9660	0
228	20240521	154600	440262750	9660	9660	9660	9660	0
229	20240521	154500	440262750	9660	9660	9660	9660	0
230	20240521	154400	440262750	9660	9660	9660	9660	0
231	20240521	154300	440262750	9660	9660	9660	9660	0
232	20240521	154200	440262750	9660	9660	9660	9660	0
233	20240521	154100	440262750	9660	9660	9660	9660	0
234	20240521	154000	440262750	9660	9660	9660	9660	0
235	20240521	153900	440262750	9660	9660	9660	9660	0
236	20240521	153800	440262750	9660	9660	9660	9660	0
237	20240521	153700	440262750	9660	9660	9660	9660	0
238	20240521	153600	440262750	9660	9660	9660	9660	0
239	20240521	153500	440262750	9660	9660	9660	9660	0
240	20240521	153400	440262750	9660	9660	9660	9660	0
241	20240521	153300	440262750	9660	9660	9660	9660	0
242	20240521	153200	440262750	9660	9660	9660	9660	1338
243	20240521	153100	440262750	9660	9660	9660	9660	0
244	20240521	153000	440262750	9660	9660	9660	9660	1338
245	20240521	152900	427337670	9500	9500	9500	9500	0
246	20240521	152800	427337670	9500	9500	9500	9500	0
247	20240521	152700	427337670	9500	9500	9500	9500	0
248	20240521	152600	427337670	9500	9500	9500	9500	0
249	20240521	152500	427337670	9500	9500	9500	9500	0
250	20240521	152400	427337670	9500	9500	9500	9500	0
251	20240521	152300	427337670	9500	9500	9500	9500	0
252	20240521	152200	427337670	9500	9500	9500	9500	0
253	20240521	152100	427337670	9500	9500	9500	9500	0
254	20240521	152000	427337670	9500	9500	9500	9500	0
255	20240521	151900	427337670	9500	9530	9530	9430	1380
256	20240521	151800	414216480	9530	9540	9540	9530	468
257	20240521	151700	409755210	9540	9540	9540	9540	10
258	20240521	151600	409659810	9550	9550	9560	9550	460
259	20240521	151500	405264600	9550	9540	9550	9530	82
260	20240521	151400	404482320	9540	9540	9550	9540	463
261	20240521	151300	400063200	9540	9540	9540	9520	32
262	20240521	151200	399757940	9560	9560	9560	9560	30
263	20240521	151100	399471140	9560	9520	9560	9520	2
264	20240521	151000	399452060	9520	9520	9520	9520	3
265	20240521	150900	399423500	9510	9560	9560	9500	1332
266	20240521	150800	386745730	9570	9570	9570	9560	440
267	20240521	150700	382536390	9570	9570	9570	9570	313
268	20240521	150600	379540980	9570	9570	9570	9570	135
269	20240521	150500	378249030	9570	9570	9570	9570	75
270	20240521	150400	377531280	9620	9620	9620	9620	0
271	20240521	150300	377531280	9620	9620	9620	9620	0
272	20240521	150200	377531280	9620	9620	9620	9620	11
273	20240521	150100	377425460	9560	9560	9560	9560	29
274	20240521	150000	377148220	9560	9620	9620	9560	1856
275	20240521	145900	359335720	9630	9640	9650	9630	406
276	20240521	145800	355425800	9650	9650	9650	9650	1
277	20240521	145700	355416150	9650	9650	9650	9650	0
278	20240521	145600	355416150	9650	9650	9650	9650	0
279	20240521	145500	355416150	9650	9650	9650	9630	462
280	20240521	145400	350966850	9650	9680	9680	9650	492
281	20240521	145300	346212140	9730	9730	9730	9730	0
282	20240521	145200	346212140	9730	9730	9730	9730	0
283	20240521	145100	346212140	9730	9730	9730	9730	0
284	20240521	145000	346212140	9730	9730	9730	9730	0
285	20240521	144900	346212140	9730	9730	9730	9730	0
286	20240521	144800	346212140	9730	9730	9730	9730	1
287	20240521	144700	346202410	9690	9690	9690	9690	0
288	20240521	144600	346202410	9690	9730	9730	9690	395
289	20240521	144500	342370890	9700	9700	9700	9700	108
290	20240521	144400	341323290	9700	9700	9700	9700	379
291	20240521	144300	337646990	9710	9700	9710	9700	9034
292	20240521	144200	250016850	9740	9740	9740	9740	0
293	20240521	144100	250016850	9740	9740	9740	9740	0
294	20240521	144000	250016850	9740	9700	9740	9700	101
295	20240521	143900	249035110	9740	9740	9740	9740	1
296	20240521	143800	249025370	9710	9710	9710	9710	20
297	20240521	143700	248831170	9710	9710	9710	9710	2
298	20240521	143600	248811750	9750	9750	9750	9750	0
299	20240521	143500	248811750	9750	9750	9750	9750	0
300	20240521	143400	248811750	9750	9750	9750	9750	0
301	20240521	143300	248811750	9750	9750	9750	9750	0
302	20240521	143200	248811750	9750	9740	9750	9740	150
303	20240521	143100	247350250	9740	9740	9740	9740	33
304	20240521	143000	247028830	9740	9740	9740	9740	17
305	20240521	142900	246863250	9750	9750	9750	9750	0
306	20240521	142800	246863250	9750	9750	9750	9750	0
307	20240521	142700	246863250	9750	9750	9750	9750	0
308	20240521	142600	246863250	9750	9750	9750	9750	0
309	20240521	142500	246863250	9750	9750	9750	9750	0
310	20240521	142400	246863250	9750	9770	9770	9710	2002
311	20240521	142300	227418060	9730	9730	9730	9730	0
312	20240521	142200	227418060	9730	9730	9730	9730	0
313	20240521	142100	227418060	9730	9730	9730	9730	0
314	20240521	142000	227418060	9730	9730	9730	9730	10
315	20240521	141900	227320760	9730	9730	9730	9730	655
316	20240521	141800	220947610	9740	9740	9740	9740	328
317	20240521	141700	217752890	9750	9750	9750	9750	0
318	20240521	141600	217752890	9750	9750	9750	9740	256
319	20240521	141500	215257330	9750	9750	9750	9750	200
320	20240521	141400	213307330	9800	9800	9800	9800	0
321	20240521	141300	213307330	9800	9800	9800	9800	0
322	20240521	141200	213307330	9800	9800	9800	9800	1
323	20240521	141100	213297530	9760	9760	9760	9760	334
324	20240521	141000	210037690	9770	9780	9780	9760	362
325	20240521	140900	206499950	9790	9810	9810	9790	280
326	20240521	140800	203755800	9830	9830	9830	9830	0
327	20240521	140700	203755800	9830	9830	9830	9830	0
328	20240521	140600	203755800	9830	9830	9830	9830	0
329	20240521	140500	203755800	9830	9830	9830	9830	0
330	20240521	140400	203755800	9830	9830	9830	9830	0
331	20240521	140300	203755800	9830	9830	9830	9830	0
332	20240521	140200	203755800	9830	9830	9830	9830	0
333	20240521	140100	203755800	9830	9830	9830	9830	0
334	20240521	140000	203755800	9830	9830	9830	9830	0
335	20240521	135900	203755800	9830	9830	9830	9830	100
336	20240521	135800	202772800	9830	9830	9830	9830	0
337	20240521	135700	202772800	9830	9830	9830	9830	0
338	20240521	135600	202772800	9830	9830	9830	9830	0
339	20240521	135500	202772800	9830	9830	9830	9830	0
340	20240521	135400	202772800	9830	9830	9830	9830	1
341	20240521	135300	202762970	9820	9820	9820	9820	0
342	20240521	135200	202762970	9820	9820	9820	9820	0
343	20240521	135100	202762970	9820	9820	9820	9820	0
344	20240521	135000	202762970	9820	9820	9820	9820	0
345	20240521	134900	202762970	9820	9820	9820	9820	0
346	20240521	134800	202762970	9820	9820	9820	9820	0
347	20240521	134700	202762970	9820	9820	9820	9820	0
348	20240521	134600	202762970	9820	9820	9820	9820	64
349	20240521	134500	202134490	9820	9820	9820	9820	110
350	20240521	134400	201054290	9820	9820	9820	9820	0
351	20240521	134300	201054290	9820	9820	9820	9820	0
352	20240521	134200	201054290	9820	9820	9820	9820	0
353	20240521	134100	201054290	9820	9820	9820	9820	0
354	20240521	134000	201054290	9820	9820	9820	9820	0
355	20240521	133900	201054290	9820	9820	9820	9820	0
356	20240521	133800	201054290	9820	9820	9820	9820	0
357	20240521	133700	201054290	9820	9820	9820	9820	0
358	20240521	133600	201054290	9820	9820	9820	9820	0
359	20240521	133500	201054290	9820	9820	9820	9820	0
360	20240521	133400	201054290	9820	9810	9820	9810	1331
361	20240521	133300	187996750	9810	9810	9810	9810	50
362	20240521	133200	187506250	9810	9810	9810	9810	0
363	20240521	133100	187506250	9810	9810	9810	9810	72
364	20240521	133000	186799930	9810	9810	9810	9810	0
365	20240521	132900	186799930	9810	9810	9810	9810	0
366	20240521	132800	186799930	9810	9810	9810	9810	0
367	20240521	132700	186799930	9810	9810	9810	9810	0
368	20240521	132600	186799930	9810	9810	9810	9810	0
369	20240521	132500	186799930	9810	9810	9810	9810	0
370	20240521	132400	186799930	9810	9810	9810	9810	200
371	20240521	132300	184837930	9800	9800	9800	9800	0
372	20240521	132200	184837930	9800	9800	9800	9800	0
373	20240521	132100	184837930	9800	9800	9800	9800	0
374	20240521	132000	184837930	9800	9800	9800	9800	2
375	20240521	131900	184818330	9810	9810	9810	9810	0
376	20240521	131800	184818330	9810	9810	9810	9810	0
377	20240521	131700	184818330	9810	9810	9810	9810	0
378	20240521	131600	184818330	9810	9810	9810	9810	0
379	20240521	131500	184818330	9810	9810	9810	9810	0
380	20240521	131400	184818330	9810	9810	9810	9810	0
381	20240521	131300	184818330	9810	9810	9810	9810	0
382	20240521	131200	184818330	9810	9810	9810	9810	0
383	20240521	131100	184818330	9810	9810	9810	9810	0
384	20240521	131000	184818330	9810	9810	9810	9810	0
385	20240521	130900	184818330	9810	9790	9810	9790	218
386	20240521	130800	182680110	9790	9790	9790	9790	144
387	20240521	130700	181270350	9810	9810	9810	9810	0
388	20240521	130600	181270350	9810	9810	9810	9810	0
389	20240521	130500	181270350	9810	9810	9810	9810	0
390	20240521	130400	181270350	9810	9810	9810	9810	0
391	20240521	130300	181270350	9810	9810	9810	9810	0
392	20240521	130200	181270350	9810	9810	9810	9810	0
393	20240521	130100	181270350	9810	9810	9810	9810	0
394	20240521	130000	181270350	9810	9810	9810	9810	0
395	20240521	125900	181270350	9810	9810	9810	9810	0
396	20240521	125800	181270350	9810	9810	9810	9810	0
397	20240521	125700	181270350	9810	9810	9810	9810	0
398	20240521	125600	181270350	9810	9810	9810	9810	0
399	20240521	125500	181270350	9810	9810	9810	9810	0
400	20240521	125400	181270350	9810	9810	9810	9810	0
401	20240521	125300	181270350	9810	9810	9810	9810	0
402	20240521	125200	181270350	9810	9810	9810	9810	0
403	20240521	125100	181270350	9810	9810	9810	9810	0
404	20240521	125000	181270350	9810	9810	9810	9810	0
405	20240521	124900	181270350	9810	9810	9810	9810	0
406	20240521	124800	181270350	9810	9810	9810	9810	190
407	20240521	124700	179406450	9810	9790	9810	9790	192
408	20240521	124600	177525310	9820	9820	9820	9820	0
409	20240521	124500	177525310	9820	9820	9820	9820	0
410	20240521	124400	177525310	9820	9820	9820	9820	0
411	20240521	124300	177525310	9820	9820	9820	9820	0
412	20240521	124200	177525310	9820	9820	9820	9820	0
413	20240521	124100	177525310	9820	9820	9820	9820	0
414	20240521	124000	177525310	9820	9820	9820	9820	0
415	20240521	123900	177525310	9820	9820	9820	9820	0
416	20240521	123800	177525310	9820	9820	9820	9820	0
417	20240521	123700	177525310	9820	9820	9820	9820	0
418	20240521	123600	177525310	9820	9820	9820	9820	0
419	20240521	123500	177525310	9820	9820	9820	9820	0
420	20240521	123400	177525310	9820	9820	9820	9820	0
421	20240521	123300	177525310	9820	9820	9820	9820	0
422	20240521	123200	177525310	9820	9820	9820	9820	500
423	20240521	123100	172615310	9810	9810	9810	9810	25
424	20240521	123000	172370060	9810	9810	9810	9810	0
425	20240521	122900	172370060	9810	9810	9810	9810	0
426	20240521	122800	172370060	9810	9810	9810	9810	0
427	20240521	122700	172370060	9810	9810	9810	9810	0
428	20240521	122600	172370060	9810	9810	9810	9810	0
429	20240521	122500	172370060	9810	9810	9810	9810	0
430	20240521	122400	172370060	9810	9810	9810	9810	90
431	20240521	122300	171487160	9800	9800	9800	9800	0
432	20240521	122200	171487160	9800	9800	9800	9800	0
433	20240521	122100	171487160	9800	9800	9800	9800	0
434	20240521	122000	171487160	9800	9800	9800	9800	0
435	20240521	121900	171487160	9800	9800	9800	9800	0
436	20240521	121800	171487160	9800	9800	9800	9800	0
437	20240521	121700	171487160	9800	9800	9800	9800	0
438	20240521	121600	171487160	9800	9800	9800	9800	0
439	20240521	121500	171487160	9800	9800	9800	9800	0
440	20240521	121400	171487160	9800	9800	9800	9800	0
441	20240521	121300	171487160	9800	9800	9800	9800	0
442	20240521	121200	171487160	9800	9800	9800	9800	30
443	20240521	121100	171193160	9820	9820	9820	9820	0
444	20240521	121000	171193160	9820	9820	9820	9820	0
445	20240521	120900	171193160	9820	9820	9820	9820	0
446	20240521	120800	171193160	9820	9820	9820	9820	0
447	20240521	120700	171193160	9820	9820	9820	9820	0
448	20240521	120600	171193160	9820	9820	9820	9820	0
449	20240521	120500	171193160	9820	9820	9820	9820	0
450	20240521	120400	171193160	9820	9820	9820	9820	0
451	20240521	120300	171193160	9820	9820	9820	9820	0
452	20240521	120200	171193160	9820	9820	9820	9820	0
453	20240521	120100	171193160	9820	9820	9820	9820	0
454	20240521	120000	171193160	9820	9820	9820	9820	0
455	20240521	115900	171193160	9820	9820	9820	9820	15
456	20240521	115800	171045860	9820	9820	9820	9820	0
457	20240521	115700	171045860	9820	9820	9820	9820	0
458	20240521	115600	171045860	9820	9820	9820	9820	0
459	20240521	115500	171045860	9820	9820	9820	9820	1
460	20240521	115400	171036040	9850	9850	9850	9850	0
461	20240521	115300	171036040	9850	9850	9850	9850	0
462	20240521	115200	171036040	9850	9850	9850	9850	0
463	20240521	115100	171036040	9850	9850	9850	9850	0
464	20240521	115000	171036040	9850	9850	9850	9850	0
465	20240521	114900	171036040	9850	9850	9850	9850	0
466	20240521	114800	171036040	9850	9850	9850	9850	0
467	20240521	114700	171036040	9850	9850	9850	9850	0
468	20240521	114600	171036040	9850	9850	9850	9850	0
469	20240521	114500	171036040	9850	9850	9850	9850	0
470	20240521	114400	171036040	9850	9850	9850	9850	0
471	20240521	114300	171036040	9850	9850	9850	9850	0
472	20240521	114200	171036040	9850	9850	9850	9850	0
473	20240521	114100	171036040	9850	9850	9850	9850	0
474	20240521	114000	171036040	9850	9850	9850	9850	1
475	20240521	113900	171026190	9800	9800	9800	9800	0
476	20240521	113800	171026190	9800	9800	9800	9800	742
477	20240521	113700	163754590	9800	9800	9800	9800	1
478	20240521	113600	163744790	9860	9860	9860	9860	0
479	20240521	113500	163744790	9860	9860	9860	9860	0
480	20240521	113400	163744790	9860	9860	9860	9860	0
481	20240521	113300	163744790	9860	9860	9860	9860	0
482	20240521	113200	163744790	9860	9860	9860	9860	1
483	20240521	113100	163734930	9800	9800	9800	9800	0
484	20240521	113000	163734930	9800	9800	9800	9800	0
485	20240521	112900	163734930	9800	9800	9800	9800	0
486	20240521	112800	163734930	9800	9800	9800	9800	349
487	20240521	112700	160314730	9830	9830	9830	9830	0
488	20240521	112600	160314730	9830	9830	9830	9830	0
489	20240521	112500	160314730	9830	9830	9830	9830	0
490	20240521	112400	160314730	9830	9830	9830	9830	0
491	20240521	112300	160314730	9830	9830	9830	9830	0
492	20240521	112200	160314730	9830	9830	9830	9830	0
493	20240521	112100	160314730	9830	9850	9860	9830	516
494	20240521	112000	155238840	9850	9830	9850	9830	765
495	20240521	111900	147717590	9860	9860	9860	9860	0
496	20240521	111800	147717590	9860	9860	9860	9860	0
497	20240521	111700	147717590	9860	9860	9860	9860	0
498	20240521	111600	147717590	9860	9860	9860	9860	1
499	20240521	111500	147707730	9830	9830	9830	9830	59
500	20240521	111400	147127760	9870	9870	9870	9870	0
501	20240521	111300	147127760	9870	9870	9870	9870	0
502	20240521	111200	147127760	9870	9870	9870	9870	5
503	20240521	111100	147078410	9870	9870	9870	9870	0
504	20240521	111000	147078410	9870	9870	9870	9870	0
505	20240521	110900	147078410	9870	9870	9870	9870	0
506	20240521	110800	147078410	9870	9870	9870	9870	0
507	20240521	110700	147078410	9870	9870	9870	9870	0
508	20240521	110600	147078410	9870	9870	9870	9870	0
509	20240521	110500	147078410	9870	9870	9870	9870	10
510	20240521	110400	146979710	9870	9870	9870	9870	0
511	20240521	110300	146979710	9870	9870	9870	9870	200
512	20240521	110200	145005710	9860	9820	9860	9820	721
513	20240521	110100	137913340	9810	9810	9810	9810	0
514	20240521	110000	137913340	9810	9810	9810	9810	0
515	20240521	105900	137913340	9810	9810	9810	9810	0
516	20240521	105800	137913340	9810	9810	9810	9810	251
517	20240521	105700	135451030	9820	9820	9820	9820	1
518	20240521	105600	135441210	9820	9820	9820	9820	0
519	20240521	105500	135441210	9820	9820	9820	9820	0
520	20240521	105400	135441210	9820	9820	9820	9820	0
521	20240521	105300	135441210	9820	9820	9820	9820	0
522	20240521	105200	135441210	9820	9820	9820	9820	0
523	20240521	105100	135441210	9820	9820	9820	9820	4
524	20240521	105000	135401930	9820	9820	9820	9820	0
525	20240521	104900	135401930	9820	9820	9820	9820	100
526	20240521	104800	134419930	9850	9850	9850	9850	0
527	20240521	104700	134419930	9850	9850	9850	9850	0
528	20240521	104600	134419930	9850	9850	9850	9850	0
529	20240521	104500	134419930	9850	9850	9850	9850	0
530	20240521	104400	134419930	9850	9850	9850	9850	0
531	20240521	104300	134419930	9850	9850	9850	9850	0
532	20240521	104200	134419930	9850	9850	9850	9850	0
533	20240521	104100	134419930	9850	9850	9850	9850	0
534	20240521	104000	134419930	9850	9850	9850	9850	0
535	20240521	103900	134419930	9850	9850	9850	9850	100
536	20240521	103800	133434930	9860	9860	9860	9860	0
537	20240521	103700	133434930	9860	9860	9860	9860	0
538	20240521	103600	133434930	9860	9860	9860	9860	0
539	20240521	103500	133434930	9860	9860	9860	9860	0
540	20240521	103400	133434930	9860	9860	9860	9860	0
541	20240521	103300	133434930	9860	9860	9860	9860	225
542	20240521	103200	131216430	9830	9830	9830	9830	100
543	20240521	103100	130233430	9830	9830	9830	9830	5
544	20240521	103000	130184280	9870	9870	9870	9870	0
545	20240521	102900	130184280	9870	9870	9870	9870	0
546	20240521	102800	130184280	9870	9870	9870	9870	0
547	20240521	102700	130184280	9870	9870	9870	9870	0
548	20240521	102600	130184280	9870	9870	9870	9870	0
549	20240521	102500	130184280	9870	9870	9870	9870	10
550	20240521	102400	130085580	9870	9870	9870	9870	0
551	20240521	102300	130085580	9870	9870	9870	9870	0
552	20240521	102200	130085580	9870	9870	9870	9870	0
553	20240521	102100	130085580	9870	9870	9870	9870	100
554	20240521	102000	129098580	9880	9880	9880	9880	0
555	20240521	101900	129098580	9880	9880	9880	9880	6
556	20240521	101800	129039300	9820	9830	9830	9820	200
557	20240521	101700	127073490	9830	9830	9830	9830	0
558	20240521	101600	127073490	9830	9830	9830	9830	11
559	20240521	101500	126965360	9860	9860	9860	9860	0
560	20240521	101400	126965360	9860	9860	9860	9860	0
561	20240521	101300	126965360	9860	9860	9860	9860	0
562	20240521	101200	126965360	9860	9840	9860	9840	365
563	20240521	101100	123369260	9850	9850	9850	9850	0
564	20240521	101000	123369260	9850	9850	9850	9850	0
565	20240521	100900	123369260	9850	9850	9850	9850	0
566	20240521	100800	123369260	9850	9830	9850	9830	254
567	20240521	100700	120867760	9800	9810	9810	9800	1200
568	20240521	100600	109107380	9850	9840	9850	9840	261
569	20240521	100500	106538030	9840	9840	9840	9840	300
570	20240521	100400	103586030	9850	9800	9850	9800	776
571	20240521	100300	95958040	9800	9800	9800	9800	0
572	20240521	100200	95958040	9800	9800	9800	9800	535
573	20240521	100100	90715040	9800	9800	9800	9800	878
574	20240521	100000	82110640	9810	9810	9810	9810	16
575	20240521	095900	81953680	9800	9800	9810	9800	218
576	20240521	095800	79816320	9800	9790	9800	9790	1000
577	20240521	095700	70017220	9800	9800	9800	9800	0
578	20240521	095600	70017220	9800	9800	9800	9800	0
579	20240521	095500	70017220	9800	9800	9800	9800	0
580	20240521	095400	70017220	9800	9800	9800	9800	0
581	20240521	095300	70017220	9800	9800	9800	9800	0
582	20240521	095200	70017220	9800	9800	9800	9800	0
583	20240521	095100	70017220	9800	9800	9800	9800	0
584	20240521	095000	70017220	9800	9800	9800	9800	0
585	20240521	094900	70017220	9800	9800	9800	9800	0
586	20240521	094800	70017220	9800	9790	9800	9790	35
587	20240521	094700	69674320	9810	9810	9810	9810	0
588	20240521	094600	69674320	9810	9810	9810	9810	0
589	20240521	094500	69674320	9810	9810	9810	9810	5
590	20240521	094400	69625270	9820	9750	9820	9750	140
591	20240521	094300	68260060	9750	9750	9750	9750	0
592	20240521	094200	68260060	9750	9720	9750	9720	272
593	20240521	094100	65616160	9700	9690	9700	9690	259
594	20240521	094000	63104450	9680	9680	9680	9680	0
595	20240521	093900	63104450	9680	9680	9680	9680	40
596	20240521	093800	62717250	9660	9660	9660	9660	0
597	20240521	093700	62717250	9660	9690	9690	9660	78
598	20240521	093600	61962960	9690	9740	9740	9690	2154
599	20240521	093500	41054910	9740	9740	9740	9740	0
600	20240521	093400	41054910	9740	9740	9740	9740	9
601	20240521	093300	40967250	9740	9740	9740	9740	9
602	20240521	093200	40879590	9740	9740	9740	9740	11
603	20240521	093100	40772450	9740	9740	9740	9740	10
604	20240521	093000	40675050	9740	9750	9750	9740	98
605	20240521	092900	39720430	9750	9750	9750	9750	0
606	20240521	092800	39720430	9750	9750	9750	9750	0
607	20240521	092700	39720430	9750	9760	9760	9750	144
608	20240521	092600	38315240	9760	9760	9760	9760	0
609	20240521	092500	38315240	9760	9760	9760	9760	0
610	20240521	092400	38315240	9760	9760	9760	9760	0
611	20240521	092300	38315240	9760	9760	9760	9760	0
612	20240521	092200	38315240	9760	9760	9760	9760	10
613	20240521	092100	38217640	9760	9750	9760	9750	732
614	20240521	092000	31074320	9730	9730	9730	9730	975
615	20240521	091900	21587570	9710	9710	9710	9710	50
616	20240521	091800	21102070	9730	9730	9730	9730	0
617	20240521	091700	21102070	9730	9720	9730	9710	588
618	20240521	091600	15386710	9730	9730	9730	9730	4
619	20240521	091500	15347790	9730	9730	9730	9730	0
620	20240521	091400	15347790	9730	9730	9730	9730	0
621	20240521	091300	15347790	9730	9730	9730	9730	10
622	20240521	091200	15250490	9710	9710	9710	9710	0
623	20240521	091100	15250490	9710	9710	9710	9710	0
624	20240521	091000	15250490	9710	9710	9710	9710	0
625	20240521	090900	15250490	9710	9710	9710	9710	0
626	20240521	090800	15250490	9710	9710	9710	9710	0
627	20240521	090700	15250490	9710	9710	9710	9710	100
628	20240521	090600	14279490	9710	9730	9730	9710	551
629	20240521	090500	8926490	9730	9760	9760	9730	700
630	20240521	090400	2108010	9760	9760	9760	9760	201
631	20240521	090300	146250	9750	9750	9750	9750	0
632	20240521	090200	146250	9750	9750	9750	9750	0
633	20240521	090100	146250	9750	9750	9750	9750	0
634	20240521	090000	146250	9750	9750	9750	9750	15