KissMeData/030610/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	191100	64541225	4980	4980	4980	4980	151
3	20240522	191000	64541225	4980	4980	4980	4980	0
4	20240522	190900	64541225	4980	4980	4980	4980	0
5	20240522	190800	64541225	4980	4980	4980	4980	0
6	20240522	190700	64541225	4980	4980	4980	4980	0
7	20240522	190600	64541225	4980	4980	4980	4980	0
8	20240522	190500	64541225	4980	4980	4980	4980	0
9	20240522	190400	64541225	4980	4980	4980	4980	0
10	20240522	190300	64541225	4980	4980	4980	4980	0
11	20240522	190200	64541225	4980	4980	4980	4980	0
12	20240522	190100	64541225	4980	4980	4980	4980	0
13	20240522	190000	64541225	4980	4980	4980	4980	0
14	20240522	185900	64541225	4980	4980	4980	4980	0
15	20240522	185800	64541225	4980	4980	4980	4980	0
16	20240522	185700	64541225	4980	4980	4980	4980	0
17	20240522	185600	64541225	4980	4980	4980	4980	0
18	20240522	185500	64541225	4980	4980	4980	4980	0
19	20240522	185400	64541225	4980	4980	4980	4980	0
20	20240522	185300	64541225	4980	4980	4980	4980	0
21	20240522	185200	64541225	4980	4980	4980	4980	0
22	20240522	185100	64541225	4980	4980	4980	4980	0
23	20240522	185000	64541225	4980	4980	4980	4980	0
24	20240522	184900	64541225	4980	4980	4980	4980	0
25	20240522	184800	64541225	4980	4980	4980	4980	0
26	20240522	184700	64541225	4980	4980	4980	4980	0
27	20240522	184600	64541225	4980	4980	4980	4980	0
28	20240522	184500	64541225	4980	4980	4980	4980	0
29	20240522	184400	64541225	4980	4980	4980	4980	0
30	20240522	184300	64541225	4980	4980	4980	4980	0
31	20240522	184200	64541225	4980	4980	4980	4980	0
32	20240522	184100	64541225	4980	4980	4980	4980	151
33	20240522	184000	64541225	4980	4980	4980	4980	0
34	20240522	183900	64541225	4980	4980	4980	4980	0
35	20240522	183800	64541225	4980	4980	4980	4980	0
36	20240522	183700	64541225	4980	4980	4980	4980	0
37	20240522	183600	64541225	4980	4980	4980	4980	0
38	20240522	183500	64541225	4980	4980	4980	4980	0
39	20240522	183400	64541225	4980	4980	4980	4980	0
40	20240522	183300	64541225	4980	4980	4980	4980	0
41	20240522	183200	64541225	4980	4980	4980	4980	0
42	20240522	183100	64541225	4980	4980	4980	4980	0
43	20240522	183000	64541225	4980	4980	4980	4980	0
44	20240522	182900	64541225	4980	4980	4980	4980	0
45	20240522	182800	64541225	4980	4980	4980	4980	0
46	20240522	182700	64541225	4980	4980	4980	4980	0
47	20240522	182600	64541225	4980	4980	4980	4980	0
48	20240522	182500	64541225	4980	4980	4980	4980	0
49	20240522	182400	64541225	4980	4980	4980	4980	0
50	20240522	182300	64541225	4980	4980	4980	4980	0
51	20240522	182200	64541225	4980	4980	4980	4980	0
52	20240522	182100	64541225	4980	4980	4980	4980	0
53	20240522	182000	64541225	4980	4980	4980	4980	0
54	20240522	181900	64541225	4980	4980	4980	4980	0
55	20240522	181800	64541225	4980	4980	4980	4980	0
56	20240522	181700	64541225	4980	4980	4980	4980	0
57	20240522	181600	64541225	4980	4980	4980	4980	0
58	20240522	181500	64541225	4980	4980	4980	4980	0
59	20240522	181400	64541225	4980	4980	4980	4980	0
60	20240522	181300	64541225	4980	4980	4980	4980	0
61	20240522	181200	64541225	4980	4980	4980	4980	0
62	20240522	181100	64541225	4980	4980	4980	4980	151
63	20240522	181000	64541225	4980	4980	4980	4980	0
64	20240522	180900	64541225	4980	4980	4980	4980	0
65	20240522	180800	64541225	4980	4980	4980	4980	0
66	20240522	180700	64541225	4980	4980	4980	4980	0
67	20240522	180600	64541225	4980	4980	4980	4980	0
68	20240522	180500	64541225	4980	4980	4980	4980	0
69	20240522	180400	64541225	4980	4980	4980	4980	0
70	20240522	180300	64541225	4980	4980	4980	4980	0
71	20240522	180200	64541225	4980	4980	4980	4980	0
72	20240522	180100	64541225	4980	4980	4980	4980	0
73	20240522	180000	64541225	4980	4980	4980	4980	0
74	20240522	175900	64541225	4980	4980	4980	4980	0
75	20240522	175800	64541225	4980	4980	4980	4980	0
76	20240522	175700	64541225	4980	4980	4980	4980	0
77	20240522	175600	64541225	4980	4980	4980	4980	0
78	20240522	175500	64541225	4980	4980	4980	4980	0
79	20240522	175400	64541225	4980	4980	4980	4980	0
80	20240522	175300	64541225	4980	4980	4980	4980	0
81	20240522	175200	64541225	4980	4980	4980	4980	0
82	20240522	175100	64541225	4980	4980	4980	4980	0
83	20240522	175000	64541225	4980	4980	4980	4980	0
84	20240522	174900	64541225	4980	4980	4980	4980	0
85	20240522	174800	64541225	4980	4980	4980	4980	0
86	20240522	174700	64541225	4980	4980	4980	4980	0
87	20240522	174600	64541225	4980	4980	4980	4980	0
88	20240522	174500	64541225	4980	4980	4980	4980	0
89	20240522	174400	64541225	4980	4980	4980	4980	0
90	20240522	174300	64541225	4980	4980	4980	4980	0
91	20240522	174200	64541225	4980	4980	4980	4980	0
92	20240522	174100	64541225	4980	4980	4980	4980	151
93	20240522	174000	64541225	4980	4980	4980	4980	0
94	20240522	173900	64541225	4980	4980	4980	4980	0
95	20240522	173800	64541225	4980	4980	4980	4980	0
96	20240522	173700	64541225	4980	4980	4980	4980	0
97	20240522	173600	64541225	4980	4980	4980	4980	0
98	20240522	173500	64541225	4980	4980	4980	4980	0
99	20240522	173400	64541225	4980	4980	4980	4980	0
100	20240522	173300	64541225	4980	4980	4980	4980	0
101	20240522	173200	64541225	4980	4980	4980	4980	0
102	20240522	173100	64541225	4980	4980	4980	4980	0
103	20240522	173000	64541225	4980	4980	4980	4980	0
104	20240522	172900	64541225	4980	4980	4980	4980	0
105	20240522	172800	64541225	4980	4980	4980	4980	0
106	20240522	172700	64541225	4980	4980	4980	4980	0
107	20240522	172600	64541225	4980	4980	4980	4980	0
108	20240522	172500	64541225	4980	4980	4980	4980	0
109	20240522	172400	64541225	4980	4980	4980	4980	0
110	20240522	172300	64541225	4980	4980	4980	4980	0
111	20240522	172200	64541225	4980	4980	4980	4980	0
112	20240522	172100	64541225	4980	4980	4980	4980	0
113	20240522	172000	64541225	4980	4980	4980	4980	0
114	20240522	171900	64541225	4980	4980	4980	4980	0
115	20240522	171800	64541225	4980	4980	4980	4980	0
116	20240522	171700	64541225	4980	4980	4980	4980	0
117	20240522	171600	64541225	4980	4980	4980	4980	0
118	20240522	171500	64541225	4980	4980	4980	4980	0
119	20240522	171400	64541225	4980	4980	4980	4980	0
120	20240522	171300	64541225	4980	4980	4980	4980	0
121	20240522	171200	64541225	4980	4980	4980	4980	0
122	20240522	171100	64541225	4980	4980	4980	4980	151
123	20240522	171000	64541225	4980	4980	4980	4980	0
124	20240522	170900	64541225	4980	4980	4980	4980	0
125	20240522	170800	64541225	4980	4980	4980	4980	0
126	20240522	170700	64541225	4980	4980	4980	4980	0
127	20240522	170600	64541225	4980	4980	4980	4980	0
128	20240522	170500	64541225	4980	4980	4980	4980	0
129	20240522	170400	64541225	4980	4980	4980	4980	0
130	20240522	170300	64541225	4980	4980	4980	4980	0
131	20240522	170200	64541225	4980	4980	4980	4980	0
132	20240522	170100	64541225	4980	4980	4980	4980	0
133	20240522	170000	64541225	4980	4980	4980	4980	0
134	20240522	165900	64541225	4980	4980	4980	4980	0
135	20240522	165800	64541225	4980	4980	4980	4980	0
136	20240522	165700	64541225	4980	4980	4980	4980	0
137	20240522	165600	64541225	4980	4980	4980	4980	0
138	20240522	165500	64541225	4980	4980	4980	4980	0
139	20240522	165400	64541225	4980	4980	4980	4980	0
140	20240522	165300	64541225	4980	4980	4980	4980	0
141	20240522	165200	64541225	4980	4980	4980	4980	0
142	20240522	165100	64541225	4980	4980	4980	4980	0
143	20240522	165000	64541225	4980	4980	4980	4980	0
144	20240522	164900	64541225	4980	4980	4980	4980	0
145	20240522	164800	64541225	4980	4980	4980	4980	0
146	20240522	164700	64541225	4980	4980	4980	4980	0
147	20240522	164600	64541225	4980	4980	4980	4980	0
148	20240522	164500	64541225	4980	4980	4980	4980	0
149	20240522	164400	64541225	4980	4980	4980	4980	0
150	20240522	164300	64541225	4980	4980	4980	4980	0
151	20240522	164200	64541225	4980	4980	4980	4980	0
152	20240522	164100	64541225	4980	4980	4980	4980	151
153	20240522	164000	64541225	4980	4980	4980	4980	0
154	20240522	163900	64541225	4980	4980	4980	4980	0
155	20240522	163800	64541225	4980	4980	4980	4980	0
156	20240522	163700	64541225	4980	4980	4980	4980	0
157	20240522	163600	64541225	4980	4980	4980	4980	0
158	20240522	163500	64541225	4980	4980	4980	4980	0
159	20240522	163400	64541225	4980	4980	4980	4980	0
160	20240522	163300	64541225	4980	4980	4980	4980	0
161	20240522	163200	64541225	4980	4980	4980	4980	0
162	20240522	163100	64541225	4980	4980	4980	4980	0
163	20240522	163000	64541225	4980	4980	4980	4980	0
164	20240522	162900	64541225	4980	4980	4980	4980	0
165	20240522	162800	64541225	4980	4980	4980	4980	0
166	20240522	162700	64541225	4980	4980	4980	4980	0
167	20240522	162600	64541225	4980	4980	4980	4980	0
168	20240522	162500	64541225	4980	4980	4980	4980	0
169	20240522	162400	64541225	4980	4980	4980	4980	0
170	20240522	162300	64541225	4980	4980	4980	4980	0
171	20240522	162200	64541225	4980	4980	4980	4980	0
172	20240522	162100	64541225	4980	4980	4980	4980	0
173	20240522	162000	64541225	4980	4980	4980	4980	0
174	20240522	161900	64541225	4980	4980	4980	4980	0
175	20240522	161800	64541225	4980	4980	4980	4980	0
176	20240522	161700	64541225	4980	4980	4980	4980	0
177	20240522	161600	64541225	4980	4980	4980	4980	0
178	20240522	161500	64541225	4980	4980	4980	4980	0
179	20240522	161400	64541225	4980	4980	4980	4980	0
180	20240522	161300	64541225	4980	4980	4980	4980	0
181	20240522	161200	64541225	4980	4980	4980	4980	0
182	20240522	161100	64541225	4980	4980	4980	4980	151
183	20240522	161000	64541225	4980	4980	4980	4980	0
184	20240522	160900	64541225	4980	4980	4980	4980	0
185	20240522	160800	64541225	4980	4980	4980	4980	0
186	20240522	160700	64541225	4980	4980	4980	4980	0
187	20240522	160600	64541225	4980	4980	4980	4980	0
188	20240522	160500	64541225	4980	4980	4980	4980	0
189	20240522	160400	64541225	4980	4980	4980	4980	0
190	20240522	160300	64541225	4980	4980	4980	4980	0
191	20240522	160200	64541225	4980	4980	4980	4980	0
192	20240522	160100	64541225	4980	4980	4980	4980	0
193	20240522	160000	64541225	4980	4980	4980	4980	0
194	20240522	155900	64541225	4980	4980	4980	4980	0
195	20240522	155800	64541225	4980	4980	4980	4980	0
196	20240522	155700	64541225	4980	4980	4980	4980	0
197	20240522	155600	64541225	4980	4980	4980	4980	0
198	20240522	155500	64541225	4980	4980	4980	4980	0
199	20240522	155400	64541225	4980	4980	4980	4980	0
200	20240522	155300	64541225	4980	4980	4980	4980	0
201	20240522	155200	64541225	4980	4980	4980	4980	0
202	20240522	155100	64541225	4980	4980	4980	4980	0
203	20240522	155000	64541225	4980	4980	4980	4980	0
204	20240522	154900	64541225	4980	4980	4980	4980	0
205	20240522	154800	64541225	4980	4980	4980	4980	0
206	20240522	154700	64541225	4980	4980	4980	4980	0
207	20240522	154600	64541225	4980	4980	4980	4980	0
208	20240522	154500	64541225	4980	4980	4980	4980	0
209	20240522	154400	64541225	4980	4980	4980	4980	0
210	20240522	154300	64541225	4980	4980	4980	4980	0
211	20240522	154200	64541225	4980	4980	4980	4980	0
212	20240522	154100	64541225	4980	4980	4980	4980	151
213	20240522	154000	64541225	4980	4980	4980	4980	0
214	20240522	153900	64541225	4980	4980	4980	4980	0
215	20240522	153800	64541225	4980	4980	4980	4980	0
216	20240522	153700	64541225	4980	4980	4980	4980	0
217	20240522	153600	64541225	4980	4980	4980	4980	0
218	20240522	153500	64541225	4980	4980	4980	4980	0
219	20240522	153400	64541225	4980	4980	4980	4980	0
220	20240522	153300	64541225	4980	4980	4980	4980	0
221	20240522	153200	64541225	4980	4980	4980	4980	0
222	20240522	153100	64541225	4980	4980	4980	4980	0
223	20240522	153000	64541225	4980	4980	4980	4980	151
224	20240522	152900	63789245	4980	4980	4980	4980	0
225	20240522	152800	63789245	4980	4980	4980	4980	0
226	20240522	152700	63789245	4980	4980	4980	4980	0
227	20240522	152600	63789245	4980	4980	4980	4980	0
228	20240522	152500	63789245	4980	4980	4980	4980	0
229	20240522	152400	63789245	4980	4980	4980	4980	0
230	20240522	152300	63789245	4980	4980	4980	4980	0
231	20240522	152200	63789245	4980	4980	4980	4980	0
232	20240522	152100	63789245	4980	4980	4980	4980	0
233	20240522	152000	63789245	4980	4980	4980	4980	0
234	20240522	151900	63789245	4980	4975	4980	4975	60
235	20240522	151800	63490550	4980	4980	4980	4980	0
236	20240522	151700	63490550	4980	4980	4980	4980	0
237	20240522	151600	63490550	4980	4980	4980	4980	23
238	20240522	151500	63376010	4975	4975	4975	4975	120
239	20240522	151400	62779010	4975	4975	4975	4975	0
240	20240522	151300	62779010	4975	4975	4975	4975	0
241	20240522	151200	62779010	4975	4975	4975	4975	0
242	20240522	151100	62779010	4975	4975	4975	4975	1
243	20240522	151000	62774035	4980	4980	4980	4980	0
244	20240522	150900	62774035	4980	4980	4980	4980	0
245	20240522	150800	62774035	4980	4980	4980	4980	0
246	20240522	150700	62774035	4980	4980	4980	4980	0
247	20240522	150600	62774035	4980	4970	4980	4970	16
248	20240522	150500	62694505	4965	4980	4980	4965	2274
249	20240522	150400	51396580	4980	4980	4980	4980	0
250	20240522	150300	51396580	4980	4985	4985	4980	18
251	20240522	150200	51306930	4990	4990	4990	4990	0
252	20240522	150100	51306930	4990	4990	4990	4990	0
253	20240522	150000	51306930	4990	4990	4990	4990	0
254	20240522	145900	51306930	4990	4990	4990	4990	0
255	20240522	145800	51306930	4990	4990	4990	4990	0
256	20240522	145700	51306930	4990	4990	4990	4990	0
257	20240522	145600	51306930	4990	4990	4990	4990	2
258	20240522	145500	51296950	4985	4985	4985	4985	2
259	20240522	145400	51286980	4985	4985	4985	4985	10
260	20240522	145300	51237130	4980	4980	4980	4980	0
261	20240522	145200	51237130	4980	4980	4980	4980	0
262	20240522	145100	51237130	4980	4980	4980	4980	0
263	20240522	145000	51237130	4980	4980	4980	4980	0
264	20240522	144900	51237130	4980	4980	4980	4980	0
265	20240522	144800	51237130	4980	4980	4980	4980	0
266	20240522	144700	51237130	4980	4980	4980	4980	0
267	20240522	144600	51237130	4980	4980	4980	4980	0
268	20240522	144500	51237130	4980	4980	4980	4980	0
269	20240522	144400	51237130	4980	4980	4980	4980	0
270	20240522	144300	51237130	4980	4980	4980	4980	0
271	20240522	144200	51237130	4980	4980	4980	4980	30
272	20240522	144100	51087730	4975	4975	4975	4975	0
273	20240522	144000	51087730	4975	4975	4975	4975	0
274	20240522	143900	51087730	4975	4975	4975	4975	0
275	20240522	143800	51087730	4975	4985	4985	4975	5
276	20240522	143700	51062825	4990	4990	4990	4990	0
277	20240522	143600	51062825	4990	4990	4990	4990	0
278	20240522	143500	51062825	4990	4990	4990	4990	0
279	20240522	143400	51062825	4990	4975	4990	4975	1005
280	20240522	143300	46057245	4970	4970	4970	4970	0
281	20240522	143200	46057245	4970	4970	4970	4970	1
282	20240522	143100	46052275	4970	4970	4970	4970	12
283	20240522	143000	45992635	4970	4970	4970	4970	0
284	20240522	142900	45992635	4970	4975	4975	4970	1000
285	20240522	142800	41021480	4975	4975	4975	4975	140
286	20240522	142700	40324980	4980	4980	4980	4980	0
287	20240522	142600	40324980	4980	4975	4980	4975	176
288	20240522	142500	39449375	4975	4975	4975	4975	0
289	20240522	142400	39449375	4975	4975	4975	4975	100
290	20240522	142300	38951875	4975	4975	4975	4975	400
291	20240522	142200	36961875	4980	4980	4980	4980	0
292	20240522	142100	36961875	4980	4980	4980	4980	0
293	20240522	142000	36961875	4980	4980	4980	4980	2
294	20240522	141900	36951915	4975	4975	4975	4975	0
295	20240522	141800	36951915	4975	4975	4975	4975	0
296	20240522	141700	36951915	4975	4975	4975	4975	0
297	20240522	141600	36951915	4975	4975	4975	4975	0
298	20240522	141500	36951915	4975	4975	4975	4975	0
299	20240522	141400	36951915	4975	4975	4975	4975	0
300	20240522	141300	36951915	4975	4975	4975	4975	0
301	20240522	141200	36951915	4975	4975	4975	4975	0
302	20240522	141100	36951915	4975	4975	4975	4975	0
303	20240522	141000	36951915	4975	4975	4975	4975	0
304	20240522	140900	36951915	4975	4975	4975	4975	0
305	20240522	140800	36951915	4975	4980	4980	4975	167
306	20240522	140700	36120855	4980	4980	4980	4980	0
307	20240522	140600	36120855	4980	4980	4980	4980	0
308	20240522	140500	36120855	4980	4980	4980	4980	1
309	20240522	140400	36115875	4980	4980	4980	4980	0
310	20240522	140300	36115875	4980	4980	4980	4980	0
311	20240522	140200	36115875	4980	4980	4980	4980	4
312	20240522	140100	36095955	4980	4980	4980	4980	146
313	20240522	140000	35368875	4980	4980	4980	4980	0
314	20240522	135900	35368875	4980	4980	4980	4980	0
315	20240522	135800	35368875	4980	4980	4980	4980	0
316	20240522	135700	35368875	4980	4980	4980	4980	0
317	20240522	135600	35368875	4980	4980	4980	4980	0
318	20240522	135500	35368875	4980	4980	4980	4980	55
319	20240522	135400	35094975	4980	4980	4980	4980	11
320	20240522	135300	35040195	4980	4980	4980	4980	0
321	20240522	135200	35040195	4980	4980	4980	4980	0
322	20240522	135100	35040195	4980	4980	4980	4980	0
323	20240522	135000	35040195	4980	4980	4980	4980	0
324	20240522	134900	35040195	4980	4980	4980	4980	0
325	20240522	134800	35040195	4980	4980	4980	4980	0
326	20240522	134700	35040195	4980	4980	4980	4980	0
327	20240522	134600	35040195	4980	4980	4980	4980	0
328	20240522	134500	35040195	4980	4980	4980	4980	0
329	20240522	134400	35040195	4980	4980	4980	4980	0
330	20240522	134300	35040195	4980	4980	4980	4980	0
331	20240522	134200	35040195	4980	4980	4980	4980	0
332	20240522	134100	35040195	4980	4980	4980	4980	0
333	20240522	134000	35040195	4980	4980	4980	4980	127
334	20240522	133900	34407735	4975	4975	4975	4975	0
335	20240522	133800	34407735	4975	4975	4975	4975	0
336	20240522	133700	34407735	4975	4975	4975	4975	0
337	20240522	133600	34407735	4975	4975	4975	4975	0
338	20240522	133500	34407735	4975	4975	4975	4975	0
339	20240522	133400	34407735	4975	4975	4975	4975	0
340	20240522	133300	34407735	4975	4975	4975	4975	0
341	20240522	133200	34407735	4975	4975	4975	4975	0
342	20240522	133100	34407735	4975	4975	4975	4975	0
343	20240522	133000	34407735	4975	4975	4975	4975	22
344	20240522	132900	34298285	4975	4975	4975	4975	0
345	20240522	132800	34298285	4975	4975	4975	4975	0
346	20240522	132700	34298285	4975	4975	4975	4975	0
347	20240522	132600	34298285	4975	4975	4975	4975	0
348	20240522	132500	34298285	4975	4975	4975	4975	100
349	20240522	132400	33800785	4970	4970	4970	4970	2
350	20240522	132300	33790845	4980	4980	4980	4980	0
351	20240522	132200	33790845	4980	4975	4980	4975	5
352	20240522	132100	33765965	4965	4975	4975	4965	2393
353	20240522	132000	21871875	4975	4975	4975	4975	0
354	20240522	131900	21871875	4975	4975	4975	4975	1
355	20240522	131800	21866900	4975	4975	4975	4975	101
356	20240522	131700	21364425	4975	4975	4975	4975	100
357	20240522	131600	20866925	4975	4975	4975	4975	0
358	20240522	131500	20866925	4975	4975	4975	4975	0
359	20240522	131400	20866925	4975	4975	4975	4975	0
360	20240522	131300	20866925	4975	4975	4975	4975	0
361	20240522	131200	20866925	4975	4975	4975	4975	0
362	20240522	131100	20866925	4975	4975	4975	4975	0
363	20240522	131000	20866925	4975	4975	4975	4975	100
364	20240522	130900	20369425	4975	4975	4975	4975	0
365	20240522	130800	20369425	4975	4975	4975	4975	200
366	20240522	130700	19374425	4980	4980	4980	4980	0
367	20240522	130600	19374425	4980	4980	4980	4980	0
368	20240522	130500	19374425	4980	4980	4980	4980	0
369	20240522	130400	19374425	4980	4980	4980	4980	0
370	20240522	130300	19374425	4980	4980	4980	4980	6
371	20240522	130200	19344545	4980	4980	4980	4980	0
372	20240522	130100	19344545	4980	4980	4980	4980	0
373	20240522	130000	19344545	4980	4980	4980	4980	0
374	20240522	125900	19344545	4980	4980	4980	4980	239
375	20240522	125800	18154325	4980	4980	4980	4980	3
376	20240522	125700	18139385	4985	4985	4985	4985	0
377	20240522	125600	18139385	4985	4985	4985	4985	0
378	20240522	125500	18139385	4985	4985	4985	4985	0
379	20240522	125400	18139385	4985	4985	4985	4985	0
380	20240522	125300	18139385	4985	4985	4985	4985	0
381	20240522	125200	18139385	4985	4985	4985	4985	0
382	20240522	125100	18139385	4985	4985	4985	4985	4
383	20240522	125000	18119445	4985	4985	4990	4975	1221
384	20240522	124900	12041360	4990	4990	4990	4990	0
385	20240522	124800	12041360	4990	4990	4990	4990	0
386	20240522	124700	12041360	4990	4990	4990	4990	0
387	20240522	124600	12041360	4990	4990	4990	4990	0
388	20240522	124500	12041360	4990	4990	4990	4990	0
389	20240522	124400	12041360	4990	4990	4990	4990	0
390	20240522	124300	12041360	4990	4990	4990	4990	100
391	20240522	124200	11542360	4990	4990	4990	4990	0
392	20240522	124100	11542360	4990	4990	4990	4990	0
393	20240522	124000	11542360	4990	4990	4990	4990	0
394	20240522	123900	11542360	4990	4990	4990	4990	0
395	20240522	123800	11542360	4990	4990	4990	4990	0
396	20240522	123700	11542360	4990	4990	4990	4990	0
397	20240522	123600	11542360	4990	4990	4990	4990	0
398	20240522	123500	11542360	4990	4990	4990	4990	0
399	20240522	123400	11542360	4990	4990	4990	4990	11
400	20240522	123300	11487470	4985	4985	4985	4985	0
401	20240522	123200	11487470	4985	4985	4985	4985	0
402	20240522	123100	11487470	4985	4985	4985	4985	0
403	20240522	123000	11487470	4985	4985	4985	4985	0
404	20240522	122900	11487470	4985	4985	4985	4985	0
405	20240522	122800	11487470	4985	4985	4985	4985	0
406	20240522	122700	11487470	4985	4985	4985	4985	0
407	20240522	122600	11487470	4985	4985	4985	4985	0
408	20240522	122500	11487470	4985	4985	4985	4985	0
409	20240522	122400	11487470	4985	4985	4985	4985	0
410	20240522	122300	11487470	4985	4985	4985	4985	0
411	20240522	122200	11487470	4985	4985	4985	4985	1
412	20240522	122100	11482485	4985	4985	4985	4985	0
413	20240522	122000	11482485	4985	4985	4985	4985	0
414	20240522	121900	11482485	4985	4985	4985	4985	0
415	20240522	121800	11482485	4985	4985	4985	4985	0
416	20240522	121700	11482485	4985	4985	4985	4985	0
417	20240522	121600	11482485	4985	4985	4985	4985	0
418	20240522	121500	11482485	4985	4985	4985	4985	0
419	20240522	121400	11482485	4985	4985	4985	4985	1
420	20240522	121300	11477500	4990	4990	4990	4990	0
421	20240522	121200	11477500	4990	4990	4990	4990	0
422	20240522	121100	11477500	4990	4990	4990	4990	0
423	20240522	121000	11477500	4990	4990	4990	4990	0
424	20240522	120900	11477500	4990	4990	4990	4990	0
425	20240522	120800	11477500	4990	4990	4990	4990	0
426	20240522	120700	11477500	4990	4990	4990	4990	2
427	20240522	120600	11467520	4985	4985	4985	4985	0
428	20240522	120500	11467520	4985	4985	4985	4985	0
429	20240522	120400	11467520	4985	4985	4985	4985	0
430	20240522	120300	11467520	4985	4985	4985	4985	0
431	20240522	120200	11467520	4985	4985	4985	4985	0
432	20240522	120100	11467520	4985	4985	4985	4985	0
433	20240522	120000	11467520	4985	4985	4985	4985	128
434	20240522	115900	10829440	4985	4985	4985	4985	10
435	20240522	115800	10779590	4980	4980	4980	4980	0
436	20240522	115700	10779590	4980	4980	4980	4980	0
437	20240522	115600	10779590	4980	4980	4980	4980	0
438	20240522	115500	10779590	4980	4980	4980	4980	0
439	20240522	115400	10779590	4980	4980	4980	4980	0
440	20240522	115300	10779590	4980	4980	4980	4980	0
441	20240522	115200	10779590	4980	4980	4980	4980	1
442	20240522	115100	10774610	4980	4980	4980	4980	0
443	20240522	115000	10774610	4980	4980	4980	4980	0
444	20240522	114900	10774610	4980	4980	4980	4980	0
445	20240522	114800	10774610	4980	4980	4980	4980	0
446	20240522	114700	10774610	4980	4980	4980	4980	0
447	20240522	114600	10774610	4980	4980	4980	4980	0
448	20240522	114500	10774610	4980	4980	4980	4980	1
449	20240522	114400	10769630	4980	4980	4980	4980	201
450	20240522	114300	9768650	4985	4985	4985	4985	0
451	20240522	114200	9768650	4985	4985	4985	4985	0
452	20240522	114100	9768650	4985	4985	4985	4985	0
453	20240522	114000	9768650	4985	4985	4985	4985	0
454	20240522	113900	9768650	4985	4985	4985	4985	0
455	20240522	113800	9768650	4985	4985	4985	4985	0
456	20240522	113700	9768650	4985	4985	4985	4985	0
457	20240522	113600	9768650	4985	4985	4985	4985	0
458	20240522	113500	9768650	4985	4985	4985	4985	50
459	20240522	113400	9519400	4980	4980	4980	4980	0
460	20240522	113300	9519400	4980	4980	4980	4980	0
461	20240522	113200	9519400	4980	4980	4980	4980	0
462	20240522	113100	9519400	4980	4980	4980	4980	0
463	20240522	113000	9519400	4980	4980	4980	4980	0
464	20240522	112900	9519400	4980	4980	4980	4980	0
465	20240522	112800	9519400	4980	4980	4980	4980	0
466	20240522	112700	9519400	4980	4980	4980	4980	0
467	20240522	112600	9519400	4980	4980	4980	4980	0
468	20240522	112500	9519400	4980	4980	4980	4980	0
469	20240522	112400	9519400	4980	4980	4980	4980	0
470	20240522	112300	9519400	4980	4980	4980	4980	0
471	20240522	112200	9519400	4980	4980	4980	4980	0
472	20240522	112100	9519400	4980	4985	4985	4980	310
473	20240522	112000	7975550	4985	4985	4985	4985	0
474	20240522	111900	7975550	4985	4985	4985	4985	34
475	20240522	111800	7806060	4985	4985	4985	4985	0
476	20240522	111700	7806060	4985	4985	4985	4985	0
477	20240522	111600	7806060	4985	4985	4985	4985	101
478	20240522	111500	7302575	4990	4990	4990	4990	0
479	20240522	111400	7302575	4990	4990	4990	4990	0
480	20240522	111300	7302575	4990	4990	4990	4990	0
481	20240522	111200	7302575	4990	4990	4990	4990	0
482	20240522	111100	7302575	4990	4990	4990	4990	0
483	20240522	111000	7302575	4990	4990	4990	4990	0
484	20240522	110900	7302575	4990	4990	4990	4990	0
485	20240522	110800	7302575	4990	4990	4990	4990	5
486	20240522	110700	7277625	4985	4985	4985	4985	0
487	20240522	110600	7277625	4985	4985	4985	4985	0
488	20240522	110500	7277625	4985	4985	4985	4985	0
489	20240522	110400	7277625	4985	4985	4985	4985	0
490	20240522	110300	7277625	4985	4985	4985	4985	0
491	20240522	110200	7277625	4985	4985	4985	4985	0
492	20240522	110100	7277625	4985	4985	4985	4985	0
493	20240522	110000	7277625	4985	4985	4985	4985	0
494	20240522	105900	7277625	4985	4985	4985	4985	0
495	20240522	105800	7277625	4985	4985	4985	4985	0
496	20240522	105700	7277625	4985	4985	4985	4985	0
497	20240522	105600	7277625	4985	4985	4985	4985	100
498	20240522	105500	6779125	4990	4990	4990	4990	4
499	20240522	105400	6759165	4990	4990	4990	4990	0
500	20240522	105300	6759165	4990	4990	4990	4990	0
501	20240522	105200	6759165	4990	4990	4990	4990	0
502	20240522	105100	6759165	4990	4990	4990	4990	0
503	20240522	105000	6759165	4990	4990	4990	4990	0
504	20240522	104900	6759165	4990	4990	4990	4990	0
505	20240522	104800	6759165	4990	4990	4990	4990	0
506	20240522	104700	6759165	4990	4990	4990	4990	0
507	20240522	104600	6759165	4990	4990	4990	4990	0
508	20240522	104500	6759165	4990	4990	4990	4990	0
509	20240522	104400	6759165	4990	4990	4990	4990	0
510	20240522	104300	6759165	4990	4990	4990	4990	0
511	20240522	104200	6759165	4990	4990	4990	4990	0
512	20240522	104100	6759165	4990	4990	4990	4990	0
513	20240522	104000	6759165	4990	4990	4990	4990	0
514	20240522	103900	6759165	4990	4990	4990	4990	216
515	20240522	103800	5681325	4990	4990	4990	4990	0
516	20240522	103700	5681325	4990	4990	4990	4990	0
517	20240522	103600	5681325	4990	4990	4990	4990	0
518	20240522	103500	5681325	4990	4990	4990	4990	0
519	20240522	103400	5681325	4990	4990	4990	4990	1
520	20240522	103300	5676335	4985	4985	4985	4985	0
521	20240522	103200	5676335	4985	4985	4985	4985	0
522	20240522	103100	5676335	4985	4985	4985	4985	0
523	20240522	103000	5676335	4985	4985	4985	4985	0
524	20240522	102900	5676335	4985	4985	4985	4985	0
525	20240522	102800	5676335	4985	4985	4985	4985	0
526	20240522	102700	5676335	4985	4985	4985	4985	0
527	20240522	102600	5676335	4985	4985	4985	4985	0
528	20240522	102500	5676335	4985	4985	4985	4985	0
529	20240522	102400	5676335	4985	4985	4985	4985	0
530	20240522	102300	5676335	4985	4985	4985	4985	68
531	20240522	102200	5337355	4985	4985	4985	4985	0
532	20240522	102100	5337355	4985	4985	4985	4985	15
533	20240522	102000	5262580	4985	4985	4985	4985	18
534	20240522	101900	5172850	4985	4985	4985	4985	0
535	20240522	101800	5172850	4985	4985	4985	4985	0
536	20240522	101700	5172850	4985	4985	4985	4985	3
537	20240522	101600	5157895	4985	4985	4985	4985	98
538	20240522	101500	4669365	4990	4990	4990	4990	0
539	20240522	101400	4669365	4990	4990	4990	4990	0
540	20240522	101300	4669365	4990	4990	4990	4990	500
541	20240522	101200	2174365	4990	4985	4990	4985	77
542	20240522	101100	1790145	4990	4990	4990	4990	0
543	20240522	101000	1790145	4990	4990	4990	4990	0
544	20240522	100900	1790145	4990	4990	4990	4990	0
545	20240522	100800	1790145	4990	4990	4990	4990	0
546	20240522	100700	1790145	4990	4990	4990	4990	0
547	20240522	100600	1790145	4990	4990	4990	4990	0
548	20240522	100500	1790145	4990	4990	4990	4990	0
549	20240522	100400	1790145	4990	4990	4990	4990	5
550	20240522	100300	1765195	4990	4990	4990	4990	0
551	20240522	100200	1765195	4990	4990	4990	4990	0
552	20240522	100100	1765195	4990	4990	4990	4990	1
553	20240522	100000	1760205	4985	4985	4985	4985	0
554	20240522	095900	1760205	4985	4985	4985	4985	0
555	20240522	095800	1760205	4985	4985	4985	4985	0
556	20240522	095700	1760205	4985	4985	4985	4985	0
557	20240522	095600	1760205	4985	4985	4985	4985	0
558	20240522	095500	1760205	4985	4985	4985	4985	0
559	20240522	095400	1760205	4985	4985	4985	4985	0
560	20240522	095300	1760205	4985	4985	4985	4985	0
561	20240522	095200	1760205	4985	4985	4985	4985	0
562	20240522	095100	1760205	4985	4985	4985	4985	0
563	20240522	095000	1760205	4985	4985	4985	4985	29
564	20240522	094900	1615640	4985	4985	4985	4985	0
565	20240522	094800	1615640	4985	4985	4985	4985	21
566	20240522	094700	1510955	4985	4985	4985	4985	10
567	20240522	094600	1461105	4985	4985	4985	4985	1
568	20240522	094500	1456120	4985	4985	4985	4985	0
569	20240522	094400	1456120	4985	4985	4985	4985	0
570	20240522	094300	1456120	4985	4990	4990	4985	2
571	20240522	094200	1446145	4985	4985	4985	4985	102
572	20240522	094100	937675	4990	4990	4990	4990	0
573	20240522	094000	937675	4990	4990	4990	4990	1
574	20240522	093900	932685	4990	4990	4990	4990	0
575	20240522	093800	932685	4990	4990	4990	4990	2
576	20240522	093700	922705	4990	4990	4990	4990	0
577	20240522	093600	922705	4990	4990	4990	4990	0
578	20240522	093500	922705	4990	4985	4990	4985	6
579	20240522	093400	892770	4990	4990	4990	4990	0
580	20240522	093300	892770	4990	4990	4990	4990	15
581	20240522	093200	817920	4995	4995	4995	4995	0
582	20240522	093100	817920	4995	4995	4995	4995	1
583	20240522	093000	812925	4995	4995	4995	4995	0
584	20240522	092900	812925	4995	4995	4995	4995	0
585	20240522	092800	812925	4995	4995	4995	4995	0
586	20240522	092700	812925	4995	4995	4995	4995	0
587	20240522	092600	812925	4995	4995	4995	4995	0
588	20240522	092500	812925	4995	4995	4995	4995	0
589	20240522	092400	812925	4995	4995	4995	4995	0
590	20240522	092300	812925	4995	4990	4995	4990	37
591	20240522	092200	628155	4990	4990	4990	4990	0
592	20240522	092100	628155	4990	4990	4990	4990	0
593	20240522	092000	628155	4990	4990	4990	4990	0
594	20240522	091900	628155	4990	4990	4990	4990	0
595	20240522	091800	628155	4990	4990	4990	4990	0
596	20240522	091700	628155	4990	4990	4990	4990	0
597	20240522	091600	628155	4990	4985	4990	4985	51
598	20240522	091500	373670	4985	4985	4985	4985	0
599	20240522	091400	373670	4985	4985	4985	4985	2
600	20240522	091300	363700	4985	4985	4985	4985	1
601	20240522	091200	358715	4980	4980	4980	4980	0
602	20240522	091100	358715	4980	4980	4980	4980	0
603	20240522	091000	358715	4980	4980	4980	4980	0
604	20240522	090900	358715	4980	4980	4980	4980	0
605	20240522	090800	358715	4980	4980	4980	4980	4
606	20240522	090700	338795	4980	4995	4995	4980	61
607	20240522	090600	35000	5000	5000	5000	5000	0
608	20240522	090500	35000	5000	5000	5000	5000	1
609	20240522	090400	30000	5000	5000	5000	5000	0
610	20240522	090300	30000	5000	5000	5000	5000	0
611	20240522	090200	30000	5000	5000	5000	5000	0
612	20240522	090100	30000	5000	5000	5000	5000	0
613	20240522	090000	30000	5000	5000	5000	5000	6