KissMeData/053580/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	193300	24837290	8930	8930	8930	8930	51
3	20240523	193200	24837290	8930	8930	8930	8930	0
4	20240523	193100	24837290	8930	8930	8930	8930	0
5	20240523	193000	24837290	8930	8930	8930	8930	0
6	20240523	192900	24837290	8930	8930	8930	8930	0
7	20240523	192800	24837290	8930	8930	8930	8930	0
8	20240523	192700	24837290	8930	8930	8930	8930	0
9	20240523	192600	24837290	8930	8930	8930	8930	0
10	20240523	192500	24837290	8930	8930	8930	8930	0
11	20240523	192400	24837290	8930	8930	8930	8930	0
12	20240523	192300	24837290	8930	8930	8930	8930	0
13	20240523	192200	24837290	8930	8930	8930	8930	0
14	20240523	192100	24837290	8930	8930	8930	8930	0
15	20240523	192000	24837290	8930	8930	8930	8930	0
16	20240523	191900	24837290	8930	8930	8930	8930	0
17	20240523	191800	24837290	8930	8930	8930	8930	0
18	20240523	191700	24837290	8930	8930	8930	8930	0
19	20240523	191600	24837290	8930	8930	8930	8930	0
20	20240523	191500	24837290	8930	8930	8930	8930	0
21	20240523	191400	24837290	8930	8930	8930	8930	0
22	20240523	191300	24837290	8930	8930	8930	8930	0
23	20240523	191200	24837290	8930	8930	8930	8930	0
24	20240523	191100	24837290	8930	8930	8930	8930	0
25	20240523	191000	24837290	8930	8930	8930	8930	0
26	20240523	190900	24837290	8930	8930	8930	8930	0
27	20240523	190800	24837290	8930	8930	8930	8930	0
28	20240523	190700	24837290	8930	8930	8930	8930	0
29	20240523	190600	24837290	8930	8930	8930	8930	0
30	20240523	190500	24837290	8930	8930	8930	8930	0
31	20240523	190400	24837290	8930	8930	8930	8930	0
32	20240523	190300	24837290	8930	8930	8930	8930	51
33	20240523	190200	24837290	8930	8930	8930	8930	0
34	20240523	190100	24837290	8930	8930	8930	8930	0
35	20240523	190000	24837290	8930	8930	8930	8930	0
36	20240523	185900	24837290	8930	8930	8930	8930	0
37	20240523	185800	24837290	8930	8930	8930	8930	0
38	20240523	185700	24837290	8930	8930	8930	8930	0
39	20240523	185600	24837290	8930	8930	8930	8930	0
40	20240523	185500	24837290	8930	8930	8930	8930	0
41	20240523	185400	24837290	8930	8930	8930	8930	0
42	20240523	185300	24837290	8930	8930	8930	8930	0
43	20240523	185200	24837290	8930	8930	8930	8930	0
44	20240523	185100	24837290	8930	8930	8930	8930	0
45	20240523	185000	24837290	8930	8930	8930	8930	0
46	20240523	184900	24837290	8930	8930	8930	8930	0
47	20240523	184800	24837290	8930	8930	8930	8930	0
48	20240523	184700	24837290	8930	8930	8930	8930	0
49	20240523	184600	24837290	8930	8930	8930	8930	0
50	20240523	184500	24837290	8930	8930	8930	8930	0
51	20240523	184400	24837290	8930	8930	8930	8930	0
52	20240523	184300	24837290	8930	8930	8930	8930	0
53	20240523	184200	24837290	8930	8930	8930	8930	0
54	20240523	184100	24837290	8930	8930	8930	8930	0
55	20240523	184000	24837290	8930	8930	8930	8930	0
56	20240523	183900	24837290	8930	8930	8930	8930	0
57	20240523	183800	24837290	8930	8930	8930	8930	0
58	20240523	183700	24837290	8930	8930	8930	8930	0
59	20240523	183600	24837290	8930	8930	8930	8930	0
60	20240523	183500	24837290	8930	8930	8930	8930	0
61	20240523	183400	24837290	8930	8930	8930	8930	0
62	20240523	183300	24837290	8930	8930	8930	8930	51
63	20240523	183200	24837290	8930	8930	8930	8930	0
64	20240523	183100	24837290	8930	8930	8930	8930	0
65	20240523	183000	24837290	8930	8930	8930	8930	0
66	20240523	182900	24837290	8930	8930	8930	8930	0
67	20240523	182800	24837290	8930	8930	8930	8930	0
68	20240523	182700	24837290	8930	8930	8930	8930	0
69	20240523	182600	24837290	8930	8930	8930	8930	0
70	20240523	182500	24837290	8930	8930	8930	8930	0
71	20240523	182400	24837290	8930	8930	8930	8930	0
72	20240523	182300	24837290	8930	8930	8930	8930	0
73	20240523	182200	24837290	8930	8930	8930	8930	0
74	20240523	182100	24837290	8930	8930	8930	8930	0
75	20240523	182000	24837290	8930	8930	8930	8930	0
76	20240523	181900	24837290	8930	8930	8930	8930	0
77	20240523	181800	24837290	8930	8930	8930	8930	0
78	20240523	181700	24837290	8930	8930	8930	8930	0
79	20240523	181600	24837290	8930	8930	8930	8930	0
80	20240523	181500	24837290	8930	8930	8930	8930	0
81	20240523	181400	24837290	8930	8930	8930	8930	0
82	20240523	181300	24837290	8930	8930	8930	8930	0
83	20240523	181200	24837290	8930	8930	8930	8930	0
84	20240523	181100	24837290	8930	8930	8930	8930	0
85	20240523	181000	24837290	8930	8930	8930	8930	0
86	20240523	180900	24837290	8930	8930	8930	8930	0
87	20240523	180800	24837290	8930	8930	8930	8930	0
88	20240523	180700	24837290	8930	8930	8930	8930	0
89	20240523	180600	24837290	8930	8930	8930	8930	0
90	20240523	180500	24837290	8930	8930	8930	8930	0
91	20240523	180400	24837290	8930	8930	8930	8930	0
92	20240523	180300	24837290	8930	8930	8930	8930	51
93	20240523	180200	24837290	8930	8930	8930	8930	0
94	20240523	180100	24837290	8930	8930	8930	8930	0
95	20240523	180000	24837290	8930	8930	8930	8930	0
96	20240523	175900	24837290	8930	8930	8930	8930	0
97	20240523	175800	24837290	8930	8930	8930	8930	0
98	20240523	175700	24837290	8930	8930	8930	8930	0
99	20240523	175600	24837290	8930	8930	8930	8930	0
100	20240523	175500	24837290	8930	8930	8930	8930	0
101	20240523	175400	24837290	8930	8930	8930	8930	0
102	20240523	175300	24837290	8930	8930	8930	8930	0
103	20240523	175200	24837290	8930	8930	8930	8930	0
104	20240523	175100	24837290	8930	8930	8930	8930	0
105	20240523	175000	24837290	8930	8930	8930	8930	0
106	20240523	174900	24837290	8930	8930	8930	8930	0
107	20240523	174800	24837290	8930	8930	8930	8930	0
108	20240523	174700	24837290	8930	8930	8930	8930	0
109	20240523	174600	24837290	8930	8930	8930	8930	0
110	20240523	174500	24837290	8930	8930	8930	8930	0
111	20240523	174400	24837290	8930	8930	8930	8930	0
112	20240523	174300	24837290	8930	8930	8930	8930	0
113	20240523	174200	24837290	8930	8930	8930	8930	0
114	20240523	174100	24837290	8930	8930	8930	8930	0
115	20240523	174000	24837290	8930	8930	8930	8930	0
116	20240523	173900	24837290	8930	8930	8930	8930	0
117	20240523	173800	24837290	8930	8930	8930	8930	0
118	20240523	173700	24837290	8930	8930	8930	8930	0
119	20240523	173600	24837290	8930	8930	8930	8930	0
120	20240523	173500	24837290	8930	8930	8930	8930	0
121	20240523	173400	24837290	8930	8930	8930	8930	0
122	20240523	173300	24837290	8930	8930	8930	8930	51
123	20240523	173200	24837290	8930	8930	8930	8930	0
124	20240523	173100	24837290	8930	8930	8930	8930	0
125	20240523	173000	24837290	8930	8930	8930	8930	0
126	20240523	172900	24837290	8930	8930	8930	8930	0
127	20240523	172800	24837290	8930	8930	8930	8930	0
128	20240523	172700	24837290	8930	8930	8930	8930	0
129	20240523	172600	24837290	8930	8930	8930	8930	0
130	20240523	172500	24837290	8930	8930	8930	8930	0
131	20240523	172400	24837290	8930	8930	8930	8930	0
132	20240523	172300	24837290	8930	8930	8930	8930	0
133	20240523	172200	24837290	8930	8930	8930	8930	0
134	20240523	172100	24837290	8930	8930	8930	8930	0
135	20240523	172000	24837290	8930	8930	8930	8930	0
136	20240523	171900	24837290	8930	8930	8930	8930	0
137	20240523	171800	24837290	8930	8930	8930	8930	0
138	20240523	171700	24837290	8930	8930	8930	8930	0
139	20240523	171600	24837290	8930	8930	8930	8930	0
140	20240523	171500	24837290	8930	8930	8930	8930	0
141	20240523	171400	24837290	8930	8930	8930	8930	0
142	20240523	171300	24837290	8930	8930	8930	8930	0
143	20240523	171200	24837290	8930	8930	8930	8930	0
144	20240523	171100	24837290	8930	8930	8930	8930	0
145	20240523	171000	24837290	8930	8930	8930	8930	0
146	20240523	170900	24837290	8930	8930	8930	8930	0
147	20240523	170800	24837290	8930	8930	8930	8930	0
148	20240523	170700	24837290	8930	8930	8930	8930	0
149	20240523	170600	24837290	8930	8930	8930	8930	0
150	20240523	170500	24837290	8930	8930	8930	8930	0
151	20240523	170400	24837290	8930	8930	8930	8930	0
152	20240523	170300	24837290	8930	8930	8930	8930	51
153	20240523	170200	24837290	8930	8930	8930	8930	0
154	20240523	170100	24837290	8930	8930	8930	8930	0
155	20240523	170000	24837290	8930	8930	8930	8930	0
156	20240523	165900	24837290	8930	8930	8930	8930	0
157	20240523	165800	24837290	8930	8930	8930	8930	0
158	20240523	165700	24837290	8930	8930	8930	8930	0
159	20240523	165600	24837290	8930	8930	8930	8930	0
160	20240523	165500	24837290	8930	8930	8930	8930	0
161	20240523	165400	24837290	8930	8930	8930	8930	0
162	20240523	165300	24837290	8930	8930	8930	8930	0
163	20240523	165200	24837290	8930	8930	8930	8930	0
164	20240523	165100	24837290	8930	8930	8930	8930	0
165	20240523	165000	24837290	8930	8930	8930	8930	0
166	20240523	164900	24837290	8930	8930	8930	8930	0
167	20240523	164800	24837290	8930	8930	8930	8930	0
168	20240523	164700	24837290	8930	8930	8930	8930	0
169	20240523	164600	24837290	8930	8930	8930	8930	0
170	20240523	164500	24837290	8930	8930	8930	8930	0
171	20240523	164400	24837290	8930	8930	8930	8930	0
172	20240523	164300	24837290	8930	8930	8930	8930	0
173	20240523	164200	24837290	8930	8930	8930	8930	0
174	20240523	164100	24837290	8930	8930	8930	8930	0
175	20240523	164000	24837290	8930	8930	8930	8930	0
176	20240523	163900	24837290	8930	8930	8930	8930	0
177	20240523	163800	24837290	8930	8930	8930	8930	0
178	20240523	163700	24837290	8930	8930	8930	8930	0
179	20240523	163600	24837290	8930	8930	8930	8930	0
180	20240523	163500	24837290	8930	8930	8930	8930	0
181	20240523	163400	24837290	8930	8930	8930	8930	0
182	20240523	163300	24837290	8930	8930	8930	8930	51
183	20240523	163200	24837290	8930	8930	8930	8930	0
184	20240523	163100	24837290	8930	8930	8930	8930	0
185	20240523	163000	24837290	8930	8930	8930	8930	0
186	20240523	162900	24837290	8930	8930	8930	8930	0
187	20240523	162800	24837290	8930	8930	8930	8930	0
188	20240523	162700	24837290	8930	8930	8930	8930	0
189	20240523	162600	24837290	8930	8930	8930	8930	0
190	20240523	162500	24837290	8930	8930	8930	8930	0
191	20240523	162400	24837290	8930	8930	8930	8930	0
192	20240523	162300	24837290	8930	8930	8930	8930	0
193	20240523	162200	24837290	8930	8930	8930	8930	0
194	20240523	162100	24837290	8930	8930	8930	8930	0
195	20240523	162000	24837290	8930	8930	8930	8930	0
196	20240523	161900	24837290	8930	8930	8930	8930	0
197	20240523	161800	24837290	8930	8930	8930	8930	0
198	20240523	161700	24837290	8930	8930	8930	8930	0
199	20240523	161600	24837290	8930	8930	8930	8930	0
200	20240523	161500	24837290	8930	8930	8930	8930	0
201	20240523	161400	24837290	8930	8930	8930	8930	0
202	20240523	161300	24837290	8930	8930	8930	8930	0
203	20240523	161200	24837290	8930	8930	8930	8930	0
204	20240523	161100	24837290	8930	8930	8930	8930	0
205	20240523	161000	24837290	8930	8930	8930	8930	0
206	20240523	160900	24837290	8930	8930	8930	8930	0
207	20240523	160800	24837290	8930	8930	8930	8930	0
208	20240523	160700	24837290	8930	8930	8930	8930	0
209	20240523	160600	24837290	8930	8930	8930	8930	0
210	20240523	160500	24837290	8930	8930	8930	8930	0
211	20240523	160400	24837290	8930	8930	8930	8930	0
212	20240523	160300	24837290	8930	8930	8930	8930	51
213	20240523	160200	24837290	8930	8930	8930	8930	0
214	20240523	160100	24837290	8930	8930	8930	8930	0
215	20240523	160000	24837290	8930	8930	8930	8930	0
216	20240523	155900	24837290	8930	8930	8930	8930	0
217	20240523	155800	24837290	8930	8930	8930	8930	0
218	20240523	155700	24837290	8930	8930	8930	8930	0
219	20240523	155600	24837290	8930	8930	8930	8930	0
220	20240523	155500	24837290	8930	8930	8930	8930	0
221	20240523	155400	24837290	8930	8930	8930	8930	0
222	20240523	155300	24837290	8930	8930	8930	8930	0
223	20240523	155200	24837290	8930	8930	8930	8930	0
224	20240523	155100	24837290	8930	8930	8930	8930	0
225	20240523	155000	24837290	8930	8930	8930	8930	0
226	20240523	154900	24837290	8930	8930	8930	8930	0
227	20240523	154800	24837290	8930	8930	8930	8930	0
228	20240523	154700	24837290	8930	8930	8930	8930	0
229	20240523	154600	24837290	8930	8930	8930	8930	0
230	20240523	154500	24837290	8930	8930	8930	8930	0
231	20240523	154400	24837290	8930	8930	8930	8930	0
232	20240523	154300	24837290	8930	8930	8930	8930	0
233	20240523	154200	24837290	8930	8930	8930	8930	0
234	20240523	154100	24837290	8930	8930	8930	8930	0
235	20240523	154000	24837290	8930	8930	8930	8930	0
236	20240523	153900	24837290	8930	8930	8930	8930	0
237	20240523	153800	24837290	8930	8930	8930	8930	0
238	20240523	153700	24837290	8930	8930	8930	8930	0
239	20240523	153600	24837290	8930	8930	8930	8930	0
240	20240523	153500	24837290	8930	8930	8930	8930	0
241	20240523	153400	24837290	8930	8930	8930	8930	0
242	20240523	153300	24837290	8930	8930	8930	8930	51
243	20240523	153200	24837290	8930	8930	8930	8930	0
244	20240523	153100	24837290	8930	8930	8930	8930	0
245	20240523	153000	24837290	8930	8930	8930	8930	51
246	20240523	152900	24381860	8930	8930	8930	8930	0
247	20240523	152800	24381860	8930	8930	8930	8930	0
248	20240523	152700	24381860	8930	8930	8930	8930	0
249	20240523	152600	24381860	8930	8930	8930	8930	0
250	20240523	152500	24381860	8930	8930	8930	8930	0
251	20240523	152400	24381860	8930	8930	8930	8930	0
252	20240523	152300	24381860	8930	8930	8930	8930	0
253	20240523	152200	24381860	8930	8930	8930	8930	0
254	20240523	152100	24381860	8930	8930	8930	8930	0
255	20240523	152000	24381860	8930	8930	8930	8930	0
256	20240523	151900	24381860	8930	8930	8930	8930	0
257	20240523	151800	24381860	8930	8930	8930	8930	0
258	20240523	151700	24381860	8930	8930	8930	8930	2
259	20240523	151600	24364000	8930	8930	8930	8930	0
260	20240523	151500	24364000	8930	8930	8930	8930	0
261	20240523	151400	24364000	8930	8930	8930	8930	0
262	20240523	151300	24364000	8930	8930	8930	8930	0
263	20240523	151200	24364000	8930	8930	8930	8930	0
264	20240523	151100	24364000	8930	8930	8930	8930	0
265	20240523	151000	24364000	8930	8930	8930	8930	0
266	20240523	150900	24364000	8930	8930	8930	8930	0
267	20240523	150800	24364000	8930	8930	8930	8930	32
268	20240523	150700	24078240	8930	8930	8930	8930	0
269	20240523	150600	24078240	8930	8930	8930	8930	0
270	20240523	150500	24078240	8930	8930	8930	8930	0
271	20240523	150400	24078240	8930	8930	8930	8930	0
272	20240523	150300	24078240	8930	8930	8930	8930	40
273	20240523	150200	23721040	8910	8910	8910	8910	0
274	20240523	150100	23721040	8910	8910	8910	8910	0
275	20240523	150000	23721040	8910	8920	8920	8910	42
276	20240523	145900	23346510	8910	8910	8910	8910	0
277	20240523	145800	23346510	8910	8910	8910	8910	0
278	20240523	145700	23346510	8910	8910	8910	8910	0
279	20240523	145600	23346510	8910	8920	8920	8910	152
280	20240523	145500	21992000	8930	8930	8930	8930	0
281	20240523	145400	21992000	8930	8930	8930	8930	0
282	20240523	145300	21992000	8930	8930	8930	8930	0
283	20240523	145200	21992000	8930	8930	8930	8930	0
284	20240523	145100	21992000	8930	8930	8930	8930	0
285	20240523	145000	21992000	8930	8930	8930	8930	3
286	20240523	144900	21965210	8940	8940	8940	8940	0
287	20240523	144800	21965210	8940	8940	8940	8940	0
288	20240523	144700	21965210	8940	8940	8940	8940	0
289	20240523	144600	21965210	8940	8940	8940	8940	0
290	20240523	144500	21965210	8940	8940	8940	8940	0
291	20240523	144400	21965210	8940	8940	8940	8940	1
292	20240523	144300	21956270	8930	8930	8930	8930	0
293	20240523	144200	21956270	8930	8930	8930	8930	0
294	20240523	144100	21956270	8930	8930	8930	8930	0
295	20240523	144000	21956270	8930	8930	8930	8930	0
296	20240523	143900	21956270	8930	8930	8930	8930	0
297	20240523	143800	21956270	8930	8930	8930	8930	0
298	20240523	143700	21956270	8930	8930	8930	8930	0
299	20240523	143600	21956270	8930	8930	8930	8930	0
300	20240523	143500	21956270	8930	8930	8930	8930	0
301	20240523	143400	21956270	8930	8930	8930	8930	0
302	20240523	143300	21956270	8930	8930	8930	8930	0
303	20240523	143200	21956270	8930	8930	8930	8930	0
304	20240523	143100	21956270	8930	8930	8930	8930	0
305	20240523	143000	21956270	8930	8930	8930	8930	0
306	20240523	142900	21956270	8930	8930	8930	8930	0
307	20240523	142800	21956270	8930	8930	8930	8930	0
308	20240523	142700	21956270	8930	8930	8930	8930	0
309	20240523	142600	21956270	8930	8930	8930	8930	0
310	20240523	142500	21956270	8930	8930	8930	8930	0
311	20240523	142400	21956270	8930	8930	8930	8930	0
312	20240523	142300	21956270	8930	8930	8930	8930	0
313	20240523	142200	21956270	8930	8930	8930	8930	0
314	20240523	142100	21956270	8930	8930	8930	8930	0
315	20240523	142000	21956270	8930	8930	8930	8930	35
316	20240523	141900	21643720	8930	8930	8930	8930	15
317	20240523	141800	21509770	8930	8930	8930	8930	0
318	20240523	141700	21509770	8930	8930	8930	8930	0
319	20240523	141600	21509770	8930	8930	8930	8930	0
320	20240523	141500	21509770	8930	8930	8930	8930	1
321	20240523	141400	21500840	8930	8930	8930	8930	0
322	20240523	141300	21500840	8930	8930	8930	8930	68
323	20240523	141200	20893600	8920	8920	8920	8920	0
324	20240523	141100	20893600	8920	8920	8920	8920	0
325	20240523	141000	20893600	8920	8920	8920	8920	0
326	20240523	140900	20893600	8920	8920	8920	8920	0
327	20240523	140800	20893600	8920	8920	8920	8920	0
328	20240523	140700	20893600	8920	8920	8920	8920	0
329	20240523	140600	20893600	8920	8920	8920	8920	0
330	20240523	140500	20893600	8920	8920	8920	8920	0
331	20240523	140400	20893600	8920	8920	8920	8920	0
332	20240523	140300	20893600	8920	8920	8920	8920	0
333	20240523	140200	20893600	8920	8920	8920	8920	3
334	20240523	140100	20866840	8920	8920	8920	8920	0
335	20240523	140000	20866840	8920	8920	8920	8920	0
336	20240523	135900	20866840	8920	8920	8920	8920	0
337	20240523	135800	20866840	8920	8920	8920	8920	0
338	20240523	135700	20866840	8920	8920	8920	8920	0
339	20240523	135600	20866840	8920	8920	8920	8920	0
340	20240523	135500	20866840	8920	8920	8920	8920	0
341	20240523	135400	20866840	8920	8920	8920	8920	0
342	20240523	135300	20866840	8920	8920	8920	8920	0
343	20240523	135200	20866840	8920	8920	8920	8920	6
344	20240523	135100	20813320	8920	8920	8920	8920	11
345	20240523	135000	20715200	8920	8920	8920	8920	0
346	20240523	134900	20715200	8920	8920	8920	8920	0
347	20240523	134800	20715200	8920	8920	8920	8920	0
348	20240523	134700	20715200	8920	8920	8920	8920	0
349	20240523	134600	20715200	8920	8920	8920	8920	0
350	20240523	134500	20715200	8920	8920	8920	8920	12
351	20240523	134400	20608160	8930	8930	8930	8930	0
352	20240523	134300	20608160	8930	8930	8930	8930	0
353	20240523	134200	20608160	8930	8930	8930	8930	0
354	20240523	134100	20608160	8930	8930	8930	8930	0
355	20240523	134000	20608160	8930	8930	8930	8930	0
356	20240523	133900	20608160	8930	8930	8930	8930	0
357	20240523	133800	20608160	8930	8930	8930	8930	0
358	20240523	133700	20608160	8930	8930	8930	8930	0
359	20240523	133600	20608160	8930	8930	8930	8930	0
360	20240523	133500	20608160	8930	8930	8930	8930	34
361	20240523	133400	20304540	8930	8930	8930	8930	0
362	20240523	133300	20304540	8930	8930	8930	8930	0
363	20240523	133200	20304540	8930	8930	8930	8930	0
364	20240523	133100	20304540	8930	8930	8930	8930	0
365	20240523	133000	20304540	8930	8930	8930	8930	0
366	20240523	132900	20304540	8930	8930	8930	8930	0
367	20240523	132800	20304540	8930	8930	8930	8930	0
368	20240523	132700	20304540	8930	8930	8930	8930	0
369	20240523	132600	20304540	8930	8930	8930	8930	0
370	20240523	132500	20304540	8930	8930	8930	8930	0
371	20240523	132400	20304540	8930	8930	8930	8930	0
372	20240523	132300	20304540	8930	8930	8930	8930	0
373	20240523	132200	20304540	8930	8930	8930	8930	0
374	20240523	132100	20304540	8930	8930	8930	8930	0
375	20240523	132000	20304540	8930	8930	8930	8930	0
376	20240523	131900	20304540	8930	8930	8930	8930	0
377	20240523	131800	20304540	8930	8930	8930	8930	0
378	20240523	131700	20304540	8930	8930	8930	8930	0
379	20240523	131600	20304540	8930	8930	8930	8930	0
380	20240523	131500	20304540	8930	8930	8930	8930	0
381	20240523	131400	20304540	8930	8930	8930	8930	0
382	20240523	131300	20304540	8930	8930	8930	8930	0
383	20240523	131200	20304540	8930	8930	8930	8930	0
384	20240523	131100	20304540	8930	8930	8930	8930	0
385	20240523	131000	20304540	8930	8930	8930	8930	0
386	20240523	130900	20304540	8930	8930	8930	8930	1
387	20240523	130800	20295610	8930	8930	8930	8930	4
388	20240523	130700	20259890	8900	8900	8900	8900	0
389	20240523	130600	20259890	8900	8900	8900	8900	0
390	20240523	130500	20259890	8900	8900	8900	8900	0
391	20240523	130400	20259890	8900	8900	8900	8900	0
392	20240523	130300	20259890	8900	8900	8900	8900	0
393	20240523	130200	20259890	8900	8900	8900	8900	0
394	20240523	130100	20259890	8900	8900	8900	8900	0
395	20240523	130000	20259890	8900	8900	8900	8900	0
396	20240523	125900	20259890	8900	8900	8900	8900	0
397	20240523	125800	20259890	8900	8900	8900	8900	0
398	20240523	125700	20259890	8900	8900	8900	8900	0
399	20240523	125600	20259890	8900	8900	8900	8900	170
400	20240523	125500	18746890	8910	8910	8910	8910	197
401	20240523	125400	16991620	8920	8920	8920	8920	33
402	20240523	125300	16697260	8930	8930	8930	8930	0
403	20240523	125200	16697260	8930	8930	8930	8930	0
404	20240523	125100	16697260	8930	8930	8930	8930	0
405	20240523	125000	16697260	8930	8930	8930	8930	0
406	20240523	124900	16697260	8930	8930	8930	8930	0
407	20240523	124800	16697260	8930	8930	8930	8930	0
408	20240523	124700	16697260	8930	8930	8930	8930	0
409	20240523	124600	16697260	8930	8930	8930	8930	0
410	20240523	124500	16697260	8930	8930	8930	8930	0
411	20240523	124400	16697260	8930	8930	8930	8930	0
412	20240523	124300	16697260	8930	8930	8930	8930	0
413	20240523	124200	16697260	8930	8930	8930	8930	0
414	20240523	124100	16697260	8930	8930	8930	8930	0
415	20240523	124000	16697260	8930	8930	8930	8930	7
416	20240523	123900	16634750	8920	8920	8920	8920	0
417	20240523	123800	16634750	8920	8920	8920	8920	0
418	20240523	123700	16634750	8920	8920	8920	8920	0
419	20240523	123600	16634750	8920	8920	8920	8920	44
420	20240523	123500	16242270	8920	8930	8930	8920	329
421	20240523	123400	13306090	8930	8930	8930	8930	0
422	20240523	123300	13306090	8930	8930	8930	8930	100
423	20240523	123200	12413090	8960	8960	8960	8960	1
424	20240523	123100	12404130	8930	8930	8930	8930	0
425	20240523	123000	12404130	8930	8960	8960	8930	102
426	20240523	122900	11490270	8960	8960	8960	8960	0
427	20240523	122800	11490270	8960	8960	8960	8960	0
428	20240523	122700	11490270	8960	8960	8960	8960	0
429	20240523	122600	11490270	8960	8960	8960	8960	0
430	20240523	122500	11490270	8960	8960	8960	8960	83
431	20240523	122400	10746590	8950	8950	8950	8950	0
432	20240523	122300	10746590	8950	8950	8950	8950	0
433	20240523	122200	10746590	8950	8950	8950	8950	1
434	20240523	122100	10737640	8950	8950	8950	8950	0
435	20240523	122000	10737640	8950	8950	8950	8950	0
436	20240523	121900	10737640	8950	8950	8950	8950	0
437	20240523	121800	10737640	8950	8950	8950	8950	0
438	20240523	121700	10737640	8950	8950	8950	8950	0
439	20240523	121600	10737640	8950	8950	8950	8950	0
440	20240523	121500	10737640	8950	8950	8950	8950	0
441	20240523	121400	10737640	8950	8950	8950	8950	0
442	20240523	121300	10737640	8950	8950	8950	8950	0
443	20240523	121200	10737640	8950	8950	8950	8950	9
444	20240523	121100	10657090	8950	8950	8950	8950	1
445	20240523	121000	10648140	8950	8950	8950	8950	0
446	20240523	120900	10648140	8950	8950	8950	8950	0
447	20240523	120800	10648140	8950	8950	8950	8950	10
448	20240523	120700	10558640	8940	8940	8940	8940	0
449	20240523	120600	10558640	8940	8940	8940	8940	1
450	20240523	120500	10549700	8940	8940	8940	8940	0
451	20240523	120400	10549700	8940	8940	8940	8940	0
452	20240523	120300	10549700	8940	8940	8940	8940	0
453	20240523	120200	10549700	8940	8940	8940	8940	0
454	20240523	120100	10549700	8940	8940	8940	8940	0
455	20240523	120000	10549700	8940	8940	8940	8940	0
456	20240523	115900	10549700	8940	8940	8940	8940	10
457	20240523	115800	10460300	8940	8940	8940	8940	0
458	20240523	115700	10460300	8940	8940	8940	8940	0
459	20240523	115600	10460300	8940	8940	8940	8940	0
460	20240523	115500	10460300	8940	8940	8940	8940	0
461	20240523	115400	10460300	8940	8940	8940	8940	30
462	20240523	115300	10192100	8940	8940	8940	8940	0
463	20240523	115200	10192100	8940	8940	8940	8940	0
464	20240523	115100	10192100	8940	8940	8940	8940	0
465	20240523	115000	10192100	8940	8940	8940	8940	0
466	20240523	114900	10192100	8940	8940	8940	8940	0
467	20240523	114800	10192100	8940	8940	8940	8940	0
468	20240523	114700	10192100	8940	8940	8940	8940	1
469	20240523	114600	10183160	8950	8950	8950	8950	0
470	20240523	114500	10183160	8950	8950	8950	8950	0
471	20240523	114400	10183160	8950	8950	8950	8950	0
472	20240523	114300	10183160	8950	8950	8950	8950	0
473	20240523	114200	10183160	8950	8950	8950	8950	0
474	20240523	114100	10183160	8950	8950	8950	8950	0
475	20240523	114000	10183160	8950	8950	8950	8950	0
476	20240523	113900	10183160	8950	8950	8950	8950	1
477	20240523	113800	10174210	8950	8950	8950	8950	0
478	20240523	113700	10174210	8950	8950	8950	8950	0
479	20240523	113600	10174210	8950	8950	8950	8950	0
480	20240523	113500	10174210	8950	8950	8950	8950	1
481	20240523	113400	10165260	8950	8950	8950	8950	1
482	20240523	113300	10156310	8930	8930	8930	8930	0
483	20240523	113200	10156310	8930	8930	8930	8930	0
484	20240523	113100	10156310	8930	8930	8930	8930	0
485	20240523	113000	10156310	8930	8930	8930	8930	20
486	20240523	112900	9977710	8930	8930	8930	8930	0
487	20240523	112800	9977710	8930	8930	8930	8930	0
488	20240523	112700	9977710	8930	8930	8930	8930	0
489	20240523	112600	9977710	8930	8930	8930	8930	0
490	20240523	112500	9977710	8930	8930	8930	8930	0
491	20240523	112400	9977710	8930	8930	8930	8930	0
492	20240523	112300	9977710	8930	8930	8930	8930	0
493	20240523	112200	9977710	8930	8930	8930	8930	0
494	20240523	112100	9977710	8930	8930	8930	8930	0
495	20240523	112000	9977710	8930	8930	8930	8930	0
496	20240523	111900	9977710	8930	8930	8930	8930	0
497	20240523	111800	9977710	8930	8930	8930	8930	0
498	20240523	111700	9977710	8930	8930	8930	8930	0
499	20240523	111600	9977710	8930	8930	8930	8930	0
500	20240523	111500	9977710	8930	8930	8930	8930	0
501	20240523	111400	9977710	8930	8930	8930	8930	0
502	20240523	111300	9977710	8930	8930	8930	8930	0
503	20240523	111200	9977710	8930	8930	8930	8930	0
504	20240523	111100	9977710	8930	8930	8930	8930	0
505	20240523	111000	9977710	8930	8930	8930	8930	0
506	20240523	110900	9977710	8930	8930	8930	8930	0
507	20240523	110800	9977710	8930	8930	8930	8930	0
508	20240523	110700	9977710	8930	8930	8930	8930	0
509	20240523	110600	9977710	8930	8930	8930	8930	0
510	20240523	110500	9977710	8930	8930	8930	8930	0
511	20240523	110400	9977710	8930	8930	8930	8930	0
512	20240523	110300	9977710	8930	8930	8930	8930	0
513	20240523	110200	9977710	8930	8930	8930	8930	0
514	20240523	110100	9977710	8930	8930	8930	8930	0
515	20240523	110000	9977710	8930	8930	8930	8930	0
516	20240523	105900	9977710	8930	8930	8930	8930	0
517	20240523	105800	9977710	8930	8930	8930	8930	0
518	20240523	105700	9977710	8930	8930	8930	8930	0
519	20240523	105600	9977710	8930	8930	8930	8930	0
520	20240523	105500	9977710	8930	8930	8930	8930	0
521	20240523	105400	9977710	8930	8930	8930	8930	3
522	20240523	105300	9950920	8940	8940	8940	8940	0
523	20240523	105200	9950920	8940	8940	8940	8940	0
524	20240523	105100	9950920	8940	8940	8940	8940	0
525	20240523	105000	9950920	8940	8940	8940	8940	1
526	20240523	104900	9941980	8930	8930	8930	8930	0
527	20240523	104800	9941980	8930	8930	8930	8930	0
528	20240523	104700	9941980	8930	8930	8930	8930	0
529	20240523	104600	9941980	8930	8930	8930	8930	0
530	20240523	104500	9941980	8930	8930	8930	8930	0
531	20240523	104400	9941980	8930	8930	8930	8930	0
532	20240523	104300	9941980	8930	8930	8930	8930	0
533	20240523	104200	9941980	8930	8930	8930	8930	0
534	20240523	104100	9941980	8930	8930	8930	8930	0
535	20240523	104000	9941980	8930	8930	8930	8930	0
536	20240523	103900	9941980	8930	8930	8930	8930	0
537	20240523	103800	9941980	8930	8930	8930	8930	0
538	20240523	103700	9941980	8930	8930	8930	8930	0
539	20240523	103600	9941980	8930	8930	8930	8930	0
540	20240523	103500	9941980	8930	8930	8930	8930	0
541	20240523	103400	9941980	8930	8930	8930	8930	0
542	20240523	103300	9941980	8930	8930	8930	8930	0
543	20240523	103200	9941980	8930	8930	8930	8930	0
544	20240523	103100	9941980	8930	8930	8930	8930	0
545	20240523	103000	9941980	8930	8930	8930	8930	1
546	20240523	102900	9933050	8930	8930	8930	8930	0
547	20240523	102800	9933050	8930	8930	8930	8930	0
548	20240523	102700	9933050	8930	8930	8930	8930	0
549	20240523	102600	9933050	8930	8930	8930	8930	0
550	20240523	102500	9933050	8930	8930	8930	8930	1
551	20240523	102400	9924120	8930	8930	8930	8930	0
552	20240523	102300	9924120	8930	8930	8930	8930	5
553	20240523	102200	9879470	8930	8930	8930	8930	0
554	20240523	102100	9879470	8930	8930	8930	8930	0
555	20240523	102000	9879470	8930	8930	8930	8930	0
556	20240523	101900	9879470	8930	8930	8930	8930	4
557	20240523	101800	9843750	8940	8940	8940	8940	1
558	20240523	101700	9834810	8990	8990	8990	8990	0
559	20240523	101600	9834810	8990	8990	8990	8990	0
560	20240523	101500	9834810	8990	8940	8990	8940	3
561	20240523	101400	9807930	8940	8940	8940	8940	0
562	20240523	101300	9807930	8940	8940	8940	8940	1
563	20240523	101200	9798990	8940	8940	8940	8940	0
564	20240523	101100	9798990	8940	8930	8940	8930	4
565	20240523	101000	9763260	8930	8920	8930	8920	2
566	20240523	100900	9745410	8920	8920	8920	8920	0
567	20240523	100800	9745410	8920	8920	8920	8920	0
568	20240523	100700	9745410	8920	8920	8920	8920	0
569	20240523	100600	9745410	8920	8920	8920	8920	0
570	20240523	100500	9745410	8920	8920	8920	8920	0
571	20240523	100400	9745410	8920	8920	8920	8920	0
572	20240523	100300	9745410	8920	8920	8920	8920	1
573	20240523	100200	9736490	8900	8900	8900	8890	118
574	20240523	100100	8686320	8900	8900	8900	8900	1
575	20240523	100000	8677420	8900	8900	8900	8900	0
576	20240523	095900	8677420	8900	8900	8900	8900	0
577	20240523	095800	8677420	8900	8900	8900	8900	1
578	20240523	095700	8668520	8900	8900	8900	8900	1
579	20240523	095600	8659620	8880	8880	8880	8880	0
580	20240523	095500	8659620	8880	8880	8880	8880	0
581	20240523	095400	8659620	8880	8880	8880	8880	0
582	20240523	095300	8659620	8880	8880	8880	8880	0
583	20240523	095200	8659620	8880	8880	8880	8880	23
584	20240523	095100	8455380	8890	8890	8890	8890	77
585	20240523	095000	7770850	8890	8890	8890	8890	0
586	20240523	094900	7770850	8890	8890	8890	8890	0
587	20240523	094800	7770850	8890	8890	8890	8890	0
588	20240523	094700	7770850	8890	8890	8890	8890	67
589	20240523	094600	7175220	8880	8880	8880	8880	0
590	20240523	094500	7175220	8880	8880	8880	8880	0
591	20240523	094400	7175220	8880	8880	8880	8880	0
592	20240523	094300	7175220	8880	8880	8880	8880	0
593	20240523	094200	7175220	8880	8880	8880	8880	0
594	20240523	094100	7175220	8880	8880	8880	8880	0
595	20240523	094000	7175220	8880	8880	8880	8880	0
596	20240523	093900	7175220	8880	8880	8880	8880	0
597	20240523	093800	7175220	8880	8890	8890	8880	101
598	20240523	093700	6278040	8910	8910	8910	8910	0
599	20240523	093600	6278040	8910	8910	8910	8910	0
600	20240523	093500	6278040	8910	8910	8910	8910	0
601	20240523	093400	6278040	8910	8890	8910	8880	50
602	20240523	093300	5833910	8890	8890	8890	8890	62
603	20240523	093200	5282730	8890	8890	8890	8890	0
604	20240523	093100	5282730	8890	8890	8890	8890	0
605	20240523	093000	5282730	8890	8890	8890	8890	0
606	20240523	092900	5282730	8890	8890	8890	8890	10
607	20240523	092800	5193830	8890	8890	8890	8890	20
608	20240523	092700	5016030	8890	8890	8890	8890	0
609	20240523	092600	5016030	8890	8900	8900	8890	103
610	20240523	092500	4100350	8900	8900	8900	8900	0
611	20240523	092400	4100350	8900	8900	8900	8900	0
612	20240523	092300	4100350	8900	8900	8900	8900	0
613	20240523	092200	4100350	8900	8900	8900	8900	1
614	20240523	092100	4091450	8900	8900	8900	8900	2
615	20240523	092000	4073650	8900	8900	8900	8900	1
616	20240523	091900	4064750	8900	8900	8900	8900	0
617	20240523	091800	4064750	8900	8900	8900	8900	9
618	20240523	091700	3984650	8910	8890	8910	8890	3
619	20240523	091600	3957940	8890	8890	8890	8890	0
620	20240523	091500	3957940	8890	8890	8890	8890	103
621	20240523	091400	3042270	8890	8890	8890	8890	8
622	20240523	091300	2971150	8890	8890	8890	8890	0
623	20240523	091200	2971150	8890	8880	8890	8880	4
624	20240523	091100	2935610	8880	8880	8880	8880	10
625	20240523	091000	2846810	8890	8880	8890	8880	7
626	20240523	090900	2784630	8900	8900	8900	8900	24
627	20240523	090800	2571030	8910	8910	8910	8910	1
628	20240523	090700	2562120	8980	8980	8980	8980	0
629	20240523	090600	2562120	8980	8980	8980	8980	1
630	20240523	090500	2553140	8980	8980	8980	8980	0
631	20240523	090400	2553140	8980	8980	8980	8980	0
632	20240523	090300	2553140	8980	8980	8980	8980	1
633	20240523	090200	2544160	8980	8980	8980	8980	0
634	20240523	090100	2544160	8980	8980	8980	8980	0
635	20240523	090000	2544160	8980	8990	8990	8980	283