KissMeData/357580/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	211400	427324010	10010	10010	10010	10010	343
3	20240521	211300	427324010	10010	10010	10010	10010	0
4	20240521	211200	427324010	10010	10010	10010	10010	0
5	20240521	211100	427324010	10010	10010	10010	10010	0
6	20240521	211000	427324010	10010	10010	10010	10010	0
7	20240521	210900	427324010	10010	10010	10010	10010	0
8	20240521	210800	427324010	10010	10010	10010	10010	0
9	20240521	210700	427324010	10010	10010	10010	10010	0
10	20240521	210600	427324010	10010	10010	10010	10010	0
11	20240521	210500	427324010	10010	10010	10010	10010	0
12	20240521	210400	427324010	10010	10010	10010	10010	0
13	20240521	210300	427324010	10010	10010	10010	10010	0
14	20240521	210200	427324010	10010	10010	10010	10010	0
15	20240521	210100	427324010	10010	10010	10010	10010	0
16	20240521	210000	427324010	10010	10010	10010	10010	0
17	20240521	205900	427324010	10010	10010	10010	10010	0
18	20240521	205800	427324010	10010	10010	10010	10010	0
19	20240521	205700	427324010	10010	10010	10010	10010	0
20	20240521	205600	427324010	10010	10010	10010	10010	0
21	20240521	205500	427324010	10010	10010	10010	10010	0
22	20240521	205400	427324010	10010	10010	10010	10010	0
23	20240521	205300	427324010	10010	10010	10010	10010	0
24	20240521	205200	427324010	10010	10010	10010	10010	0
25	20240521	205100	427324010	10010	10010	10010	10010	0
26	20240521	205000	427324010	10010	10010	10010	10010	0
27	20240521	204900	427324010	10010	10010	10010	10010	0
28	20240521	204800	427324010	10010	10010	10010	10010	0
29	20240521	204700	427324010	10010	10010	10010	10010	0
30	20240521	204600	427324010	10010	10010	10010	10010	0
31	20240521	204500	427324010	10010	10010	10010	10010	0
32	20240521	204400	427324010	10010	10010	10010	10010	343
33	20240521	204300	427324010	10010	10010	10010	10010	0
34	20240521	204200	427324010	10010	10010	10010	10010	0
35	20240521	204100	427324010	10010	10010	10010	10010	0
36	20240521	204000	427324010	10010	10010	10010	10010	0
37	20240521	203900	427324010	10010	10010	10010	10010	0
38	20240521	203800	427324010	10010	10010	10010	10010	0
39	20240521	203700	427324010	10010	10010	10010	10010	0
40	20240521	203600	427324010	10010	10010	10010	10010	0
41	20240521	203500	427324010	10010	10010	10010	10010	0
42	20240521	203400	427324010	10010	10010	10010	10010	0
43	20240521	203300	427324010	10010	10010	10010	10010	0
44	20240521	203200	427324010	10010	10010	10010	10010	0
45	20240521	203100	427324010	10010	10010	10010	10010	0
46	20240521	203000	427324010	10010	10010	10010	10010	0
47	20240521	202900	427324010	10010	10010	10010	10010	0
48	20240521	202800	427324010	10010	10010	10010	10010	0
49	20240521	202700	427324010	10010	10010	10010	10010	0
50	20240521	202600	427324010	10010	10010	10010	10010	0
51	20240521	202500	427324010	10010	10010	10010	10010	0
52	20240521	202400	427324010	10010	10010	10010	10010	0
53	20240521	202300	427324010	10010	10010	10010	10010	0
54	20240521	202200	427324010	10010	10010	10010	10010	0
55	20240521	202100	427324010	10010	10010	10010	10010	0
56	20240521	202000	427324010	10010	10010	10010	10010	0
57	20240521	201900	427324010	10010	10010	10010	10010	0
58	20240521	201800	427324010	10010	10010	10010	10010	0
59	20240521	201700	427324010	10010	10010	10010	10010	0
60	20240521	201600	427324010	10010	10010	10010	10010	0
61	20240521	201500	427324010	10010	10010	10010	10010	0
62	20240521	201400	427324010	10010	10010	10010	10010	343
63	20240521	201300	427324010	10010	10010	10010	10010	0
64	20240521	201200	427324010	10010	10010	10010	10010	0
65	20240521	201100	427324010	10010	10010	10010	10010	0
66	20240521	201000	427324010	10010	10010	10010	10010	0
67	20240521	200900	427324010	10010	10010	10010	10010	0
68	20240521	200800	427324010	10010	10010	10010	10010	0
69	20240521	200700	427324010	10010	10010	10010	10010	0
70	20240521	200600	427324010	10010	10010	10010	10010	0
71	20240521	200500	427324010	10010	10010	10010	10010	0
72	20240521	200400	427324010	10010	10010	10010	10010	0
73	20240521	200300	427324010	10010	10010	10010	10010	0
74	20240521	200200	427324010	10010	10010	10010	10010	0
75	20240521	200100	427324010	10010	10010	10010	10010	0
76	20240521	200000	427324010	10010	10010	10010	10010	0
77	20240521	195900	427324010	10010	10010	10010	10010	0
78	20240521	195800	427324010	10010	10010	10010	10010	0
79	20240521	195700	427324010	10010	10010	10010	10010	0
80	20240521	195600	427324010	10010	10010	10010	10010	0
81	20240521	195500	427324010	10010	10010	10010	10010	0
82	20240521	195400	427324010	10010	10010	10010	10010	0
83	20240521	195300	427324010	10010	10010	10010	10010	0
84	20240521	195200	427324010	10010	10010	10010	10010	0
85	20240521	195100	427324010	10010	10010	10010	10010	0
86	20240521	195000	427324010	10010	10010	10010	10010	0
87	20240521	194900	427324010	10010	10010	10010	10010	0
88	20240521	194800	427324010	10010	10010	10010	10010	0
89	20240521	194700	427324010	10010	10010	10010	10010	0
90	20240521	194600	427324010	10010	10010	10010	10010	0
91	20240521	194500	427324010	10010	10010	10010	10010	0
92	20240521	194400	427324010	10010	10010	10010	10010	343
93	20240521	194300	427324010	10010	10010	10010	10010	0
94	20240521	194200	427324010	10010	10010	10010	10010	0
95	20240521	194100	427324010	10010	10010	10010	10010	0
96	20240521	194000	427324010	10010	10010	10010	10010	0
97	20240521	193900	427324010	10010	10010	10010	10010	0
98	20240521	193800	427324010	10010	10010	10010	10010	0
99	20240521	193700	427324010	10010	10010	10010	10010	0
100	20240521	193600	427324010	10010	10010	10010	10010	0
101	20240521	193500	427324010	10010	10010	10010	10010	0
102	20240521	193400	427324010	10010	10010	10010	10010	0
103	20240521	193300	427324010	10010	10010	10010	10010	0
104	20240521	193200	427324010	10010	10010	10010	10010	0
105	20240521	193100	427324010	10010	10010	10010	10010	0
106	20240521	193000	427324010	10010	10010	10010	10010	0
107	20240521	192900	427324010	10010	10010	10010	10010	0
108	20240521	192800	427324010	10010	10010	10010	10010	0
109	20240521	192700	427324010	10010	10010	10010	10010	0
110	20240521	192600	427324010	10010	10010	10010	10010	0
111	20240521	192500	427324010	10010	10010	10010	10010	0
112	20240521	192400	427324010	10010	10010	10010	10010	0
113	20240521	192300	427324010	10010	10010	10010	10010	0
114	20240521	192200	427324010	10010	10010	10010	10010	0
115	20240521	192100	427324010	10010	10010	10010	10010	0
116	20240521	192000	427324010	10010	10010	10010	10010	0
117	20240521	191900	427324010	10010	10010	10010	10010	0
118	20240521	191800	427324010	10010	10010	10010	10010	0
119	20240521	191700	427324010	10010	10010	10010	10010	0
120	20240521	191600	427324010	10010	10010	10010	10010	0
121	20240521	191500	427324010	10010	10010	10010	10010	0
122	20240521	191400	427324010	10010	10010	10010	10010	343
123	20240521	191300	427324010	10010	10010	10010	10010	0
124	20240521	191200	427324010	10010	10010	10010	10010	0
125	20240521	191100	427324010	10010	10010	10010	10010	0
126	20240521	191000	427324010	10010	10010	10010	10010	0
127	20240521	190900	427324010	10010	10010	10010	10010	0
128	20240521	190800	427324010	10010	10010	10010	10010	0
129	20240521	190700	427324010	10010	10010	10010	10010	0
130	20240521	190600	427324010	10010	10010	10010	10010	0
131	20240521	190500	427324010	10010	10010	10010	10010	0
132	20240521	190400	427324010	10010	10010	10010	10010	0
133	20240521	190300	427324010	10010	10010	10010	10010	0
134	20240521	190200	427324010	10010	10010	10010	10010	0
135	20240521	190100	427324010	10010	10010	10010	10010	0
136	20240521	190000	427324010	10010	10010	10010	10010	0
137	20240521	185900	427324010	10010	10010	10010	10010	0
138	20240521	185800	427324010	10010	10010	10010	10010	0
139	20240521	185700	427324010	10010	10010	10010	10010	0
140	20240521	185600	427324010	10010	10010	10010	10010	0
141	20240521	185500	427324010	10010	10010	10010	10010	0
142	20240521	185400	427324010	10010	10010	10010	10010	0
143	20240521	185300	427324010	10010	10010	10010	10010	0
144	20240521	185200	427324010	10010	10010	10010	10010	0
145	20240521	185100	427324010	10010	10010	10010	10010	0
146	20240521	185000	427324010	10010	10010	10010	10010	0
147	20240521	184900	427324010	10010	10010	10010	10010	0
148	20240521	184800	427324010	10010	10010	10010	10010	0
149	20240521	184700	427324010	10010	10010	10010	10010	0
150	20240521	184600	427324010	10010	10010	10010	10010	0
151	20240521	184500	427324010	10010	10010	10010	10010	0
152	20240521	184400	427324010	10010	10010	10010	10010	343
153	20240521	184300	427324010	10010	10010	10010	10010	0
154	20240521	184200	427324010	10010	10010	10010	10010	0
155	20240521	184100	427324010	10010	10010	10010	10010	0
156	20240521	184000	427324010	10010	10010	10010	10010	0
157	20240521	183900	427324010	10010	10010	10010	10010	0
158	20240521	183800	427324010	10010	10010	10010	10010	0
159	20240521	183700	427324010	10010	10010	10010	10010	0
160	20240521	183600	427324010	10010	10010	10010	10010	0
161	20240521	183500	427324010	10010	10010	10010	10010	0
162	20240521	183400	427324010	10010	10010	10010	10010	0
163	20240521	183300	427324010	10010	10010	10010	10010	0
164	20240521	183200	427324010	10010	10010	10010	10010	0
165	20240521	183100	427324010	10010	10010	10010	10010	0
166	20240521	183000	427324010	10010	10010	10010	10010	0
167	20240521	182900	427324010	10010	10010	10010	10010	0
168	20240521	182800	427324010	10010	10010	10010	10010	0
169	20240521	182700	427324010	10010	10010	10010	10010	0
170	20240521	182600	427324010	10010	10010	10010	10010	0
171	20240521	182500	427324010	10010	10010	10010	10010	0
172	20240521	182400	427324010	10010	10010	10010	10010	0
173	20240521	182300	427324010	10010	10010	10010	10010	0
174	20240521	182200	427324010	10010	10010	10010	10010	0
175	20240521	182100	427324010	10010	10010	10010	10010	0
176	20240521	182000	427324010	10010	10010	10010	10010	0
177	20240521	181900	427324010	10010	10010	10010	10010	0
178	20240521	181800	427324010	10010	10010	10010	10010	0
179	20240521	181700	427324010	10010	10010	10010	10010	0
180	20240521	181600	427324010	10010	10010	10010	10010	0
181	20240521	181500	427324010	10010	10010	10010	10010	0
182	20240521	181400	427324010	10010	10010	10010	10010	343
183	20240521	181300	427324010	10010	10010	10010	10010	0
184	20240521	181200	427324010	10010	10010	10010	10010	0
185	20240521	181100	427324010	10010	10010	10010	10010	0
186	20240521	181000	427324010	10010	10010	10010	10010	0
187	20240521	180900	427324010	10010	10010	10010	10010	0
188	20240521	180800	427324010	10010	10010	10010	10010	0
189	20240521	180700	427324010	10010	10010	10010	10010	0
190	20240521	180600	427324010	10010	10010	10010	10010	0
191	20240521	180500	427324010	10010	10010	10010	10010	0
192	20240521	180400	427324010	10010	10010	10010	10010	0
193	20240521	180300	427324010	10010	10010	10010	10010	0
194	20240521	180200	427324010	10010	10010	10010	10010	0
195	20240521	180100	427324010	10010	10010	10010	10010	0
196	20240521	180000	427324010	10010	10010	10010	10010	0
197	20240521	175900	427324010	10010	10010	10010	10010	0
198	20240521	175800	427324010	10010	10010	10010	10010	0
199	20240521	175700	427324010	10010	10010	10010	10010	0
200	20240521	175600	427324010	10010	10010	10010	10010	0
201	20240521	175500	427324010	10010	10010	10010	10010	0
202	20240521	175400	427324010	10010	10010	10010	10010	0
203	20240521	175300	427324010	10010	10010	10010	10010	0
204	20240521	175200	427324010	10010	10010	10010	10010	0
205	20240521	175100	427324010	10010	10010	10010	10010	0
206	20240521	175000	427324010	10010	10010	10010	10010	0
207	20240521	174900	427324010	10010	10010	10010	10010	0
208	20240521	174800	427324010	10010	10010	10010	10010	0
209	20240521	174700	427324010	10010	10010	10010	10010	0
210	20240521	174600	427324010	10010	10010	10010	10010	0
211	20240521	174500	427324010	10010	10010	10010	10010	0
212	20240521	174400	427324010	10010	10010	10010	10010	343
213	20240521	174300	427324010	10010	10010	10010	10010	0
214	20240521	174200	427324010	10010	10010	10010	10010	0
215	20240521	174100	427324010	10010	10010	10010	10010	0
216	20240521	174000	427324010	10010	10010	10010	10010	0
217	20240521	173900	427324010	10010	10010	10010	10010	0
218	20240521	173800	427324010	10010	10010	10010	10010	0
219	20240521	173700	427324010	10010	10010	10010	10010	0
220	20240521	173600	427324010	10010	10010	10010	10010	0
221	20240521	173500	427324010	10010	10010	10010	10010	0
222	20240521	173400	427324010	10010	10010	10010	10010	0
223	20240521	173300	427324010	10010	10010	10010	10010	0
224	20240521	173200	427324010	10010	10010	10010	10010	0
225	20240521	173100	427324010	10010	10010	10010	10010	0
226	20240521	173000	427324010	10010	10010	10010	10010	0
227	20240521	172900	427324010	10010	10010	10010	10010	0
228	20240521	172800	427324010	10010	10010	10010	10010	0
229	20240521	172700	427324010	10010	10010	10010	10010	0
230	20240521	172600	427324010	10010	10010	10010	10010	0
231	20240521	172500	427324010	10010	10010	10010	10010	0
232	20240521	172400	427324010	10010	10010	10010	10010	0
233	20240521	172300	427324010	10010	10010	10010	10010	0
234	20240521	172200	427324010	10010	10010	10010	10010	0
235	20240521	172100	427324010	10010	10010	10010	10010	0
236	20240521	172000	427324010	10010	10010	10010	10010	0
237	20240521	171900	427324010	10010	10010	10010	10010	0
238	20240521	171800	427324010	10010	10010	10010	10010	0
239	20240521	171700	427324010	10010	10010	10010	10010	0
240	20240521	171600	427324010	10010	10010	10010	10010	0
241	20240521	171500	427324010	10010	10010	10010	10010	0
242	20240521	171400	427324010	10010	10010	10010	10010	343
243	20240521	171300	427324010	10010	10010	10010	10010	0
244	20240521	171200	427324010	10010	10010	10010	10010	0
245	20240521	171100	427324010	10010	10010	10010	10010	0
246	20240521	171000	427324010	10010	10010	10010	10010	0
247	20240521	170900	427324010	10010	10010	10010	10010	0
248	20240521	170800	427324010	10010	10010	10010	10010	0
249	20240521	170700	427324010	10010	10010	10010	10010	0
250	20240521	170600	427324010	10010	10010	10010	10010	0
251	20240521	170500	427324010	10010	10010	10010	10010	0
252	20240521	170400	427324010	10010	10010	10010	10010	0
253	20240521	170300	427324010	10010	10010	10010	10010	0
254	20240521	170200	427324010	10010	10010	10010	10010	0
255	20240521	170100	427324010	10010	10010	10010	10010	0
256	20240521	170000	427324010	10010	10010	10010	10010	0
257	20240521	165900	427324010	10010	10010	10010	10010	0
258	20240521	165800	427324010	10010	10010	10010	10010	0
259	20240521	165700	427324010	10010	10010	10010	10010	0
260	20240521	165600	427324010	10010	10010	10010	10010	0
261	20240521	165500	427324010	10010	10010	10010	10010	0
262	20240521	165400	427324010	10010	10010	10010	10010	0
263	20240521	165300	427324010	10010	10010	10010	10010	0
264	20240521	165200	427324010	10010	10010	10010	10010	0
265	20240521	165100	427324010	10010	10010	10010	10010	0
266	20240521	165000	427324010	10010	10010	10010	10010	0
267	20240521	164900	427324010	10010	10010	10010	10010	0
268	20240521	164800	427324010	10010	10010	10010	10010	0
269	20240521	164700	427324010	10010	10010	10010	10010	0
270	20240521	164600	427324010	10010	10010	10010	10010	0
271	20240521	164500	427324010	10010	10010	10010	10010	0
272	20240521	164400	427324010	10010	10010	10010	10010	343
273	20240521	164300	427324010	10010	10010	10010	10010	0
274	20240521	164200	427324010	10010	10010	10010	10010	0
275	20240521	164100	427324010	10010	10010	10010	10010	0
276	20240521	164000	427324010	10010	10010	10010	10010	0
277	20240521	163900	427324010	10010	10010	10010	10010	0
278	20240521	163800	427324010	10010	10010	10010	10010	0
279	20240521	163700	427324010	10010	10010	10010	10010	0
280	20240521	163600	427324010	10010	10010	10010	10010	0
281	20240521	163500	427324010	10010	10010	10010	10010	0
282	20240521	163400	427324010	10010	10010	10010	10010	0
283	20240521	163300	427324010	10010	10010	10010	10010	0
284	20240521	163200	427324010	10010	10010	10010	10010	0
285	20240521	163100	427324010	10010	10010	10010	10010	0
286	20240521	163000	427324010	10010	10010	10010	10010	0
287	20240521	162900	427324010	10010	10010	10010	10010	0
288	20240521	162800	427324010	10010	10010	10010	10010	0
289	20240521	162700	427324010	10010	10010	10010	10010	0
290	20240521	162600	427324010	10010	10010	10010	10010	0
291	20240521	162500	427324010	10010	10010	10010	10010	0
292	20240521	162400	427324010	10010	10010	10010	10010	0
293	20240521	162300	427324010	10010	10010	10010	10010	0
294	20240521	162200	427324010	10010	10010	10010	10010	0
295	20240521	162100	427324010	10010	10010	10010	10010	0
296	20240521	162000	427324010	10010	10010	10010	10010	0
297	20240521	161900	427324010	10010	10010	10010	10010	0
298	20240521	161800	427324010	10010	10010	10010	10010	0
299	20240521	161700	427324010	10010	10010	10010	10010	0
300	20240521	161600	427324010	10010	10010	10010	10010	0
301	20240521	161500	427324010	10010	10010	10010	10010	0
302	20240521	161400	427324010	10010	10010	10010	10010	343
303	20240521	161300	427324010	10010	10010	10010	10010	0
304	20240521	161200	427324010	10010	10010	10010	10010	0
305	20240521	161100	427324010	10010	10010	10010	10010	0
306	20240521	161000	427324010	10010	10010	10010	10010	0
307	20240521	160900	427324010	10010	10010	10010	10010	0
308	20240521	160800	427324010	10010	10010	10010	10010	0
309	20240521	160700	427324010	10010	10010	10010	10010	0
310	20240521	160600	427324010	10010	10010	10010	10010	0
311	20240521	160500	427324010	10010	10010	10010	10010	0
312	20240521	160400	427324010	10010	10010	10010	10010	0
313	20240521	160300	427324010	10010	10010	10010	10010	0
314	20240521	160200	427324010	10010	10010	10010	10010	0
315	20240521	160100	427324010	10010	10010	10010	10010	0
316	20240521	160000	427324010	10010	10010	10010	10010	0
317	20240521	155900	427324010	10010	10010	10010	10010	0
318	20240521	155800	427324010	10010	10010	10010	10010	0
319	20240521	155700	427324010	10010	10010	10010	10010	0
320	20240521	155600	427324010	10010	10010	10010	10010	0
321	20240521	155500	427324010	10010	10010	10010	10010	0
322	20240521	155400	427324010	10010	10010	10010	10010	0
323	20240521	155300	427324010	10010	10010	10010	10010	0
324	20240521	155200	427324010	10010	10010	10010	10010	0
325	20240521	155100	427324010	10010	10010	10010	10010	0
326	20240521	155000	427324010	10010	10010	10010	10010	0
327	20240521	154900	427324010	10010	10010	10010	10010	0
328	20240521	154800	427324010	10010	10010	10010	10010	0
329	20240521	154700	427324010	10010	10010	10010	10010	0
330	20240521	154600	427324010	10010	10010	10010	10010	0
331	20240521	154500	427324010	10010	10010	10010	10010	0
332	20240521	154400	427324010	10010	10010	10010	10010	343
333	20240521	154300	427324010	10010	10010	10010	10010	0
334	20240521	154200	427324010	10010	10010	10010	10010	0
335	20240521	154100	427324010	10010	10010	10010	10010	0
336	20240521	154000	427324010	10010	10010	10010	10010	0
337	20240521	153900	427324010	10010	10010	10010	10010	0
338	20240521	153800	427324010	10010	10010	10010	10010	0
339	20240521	153700	427324010	10010	10010	10010	10010	0
340	20240521	153600	427324010	10010	10010	10010	10010	0
341	20240521	153500	427324010	10010	10010	10010	10010	0
342	20240521	153400	427324010	10010	10010	10010	10010	0
343	20240521	153300	427324010	10010	10010	10010	10010	0
344	20240521	153200	427324010	10010	10010	10010	10010	0
345	20240521	153100	427324010	10010	10010	10010	10010	0
346	20240521	153000	427324010	10010	10010	10010	10010	343
347	20240521	152900	423890580	10010	10010	10010	10010	0
348	20240521	152800	423890580	10010	10010	10010	10010	0
349	20240521	152700	423890580	10010	10010	10010	10010	0
350	20240521	152600	423890580	10010	10010	10010	10010	0
351	20240521	152500	423890580	10010	10010	10010	10010	0
352	20240521	152400	423890580	10010	10010	10010	10010	0
353	20240521	152300	423890580	10010	10010	10010	10010	0
354	20240521	152200	423890580	10010	10010	10010	10010	0
355	20240521	152100	423890580	10010	10010	10010	10010	0
356	20240521	152000	423890580	10010	10010	10010	10010	0
357	20240521	151900	423890580	10010	10020	10020	10010	506
358	20240521	151800	418820800	10030	10030	10030	10030	0
359	20240521	151700	418820800	10030	10030	10030	10030	0
360	20240521	151600	418820800	10030	10030	10030	10030	150
361	20240521	151500	417316300	10030	10030	10030	10030	124
362	20240521	151400	416072580	10030	10020	10030	10020	312
363	20240521	151300	412943810	10030	10030	10030	10030	21
364	20240521	151200	412733180	10030	10030	10030	10030	5
365	20240521	151100	412683030	10010	10010	10010	10010	0
366	20240521	151000	412683030	10010	10010	10010	10010	0
367	20240521	150900	412683030	10010	10010	10010	10010	0
368	20240521	150800	412683030	10010	10010	10010	10010	0
369	20240521	150700	412683030	10010	10010	10010	10010	0
370	20240521	150600	412683030	10010	10010	10010	10010	0
371	20240521	150500	412683030	10010	10010	10010	10010	0
372	20240521	150400	412683030	10010	10010	10010	10010	0
373	20240521	150300	412683030	10010	10010	10010	10010	0
374	20240521	150200	412683030	10010	10010	10010	10010	0
375	20240521	150100	412683030	10010	10010	10010	10010	30
376	20240521	150000	412382730	10010	10010	10010	10010	0
377	20240521	145900	412382730	10010	10010	10010	10010	0
378	20240521	145800	412382730	10010	10010	10010	10010	100
379	20240521	145700	411381730	10030	10030	10030	10030	10
380	20240521	145600	411281430	10040	10030	10060	10030	126
381	20240521	145500	410015920	10030	10030	10030	10030	0
382	20240521	145400	410015920	10030	10030	10030	10030	0
383	20240521	145300	410015920	10030	10030	10030	10030	0
384	20240521	145200	410015920	10030	10030	10030	10030	0
385	20240521	145100	410015920	10030	10030	10030	10030	10
386	20240521	145000	409915620	10030	10030	10030	10030	0
387	20240521	144900	409915620	10030	10030	10030	10030	99
388	20240521	144800	408922650	10030	10030	10030	10030	0
389	20240521	144700	408922650	10030	10030	10030	10030	0
390	20240521	144600	408922650	10030	10030	10030	10030	0
391	20240521	144500	408922650	10030	10030	10030	10030	0
392	20240521	144400	408922650	10030	10030	10030	10030	0
393	20240521	144300	408922650	10030	10000	10030	9990	88
394	20240521	144200	408043480	10000	10000	10000	10000	0
395	20240521	144100	408043480	10000	10000	10000	9990	147
396	20240521	144000	406574360	10000	10000	10000	10000	10
397	20240521	143900	406474360	10000	10000	10000	10000	0
398	20240521	143800	406474360	10000	10000	10000	10000	100
399	20240521	143700	405474360	10000	10000	10000	10000	1004
400	20240521	143600	395434360	10000	10000	10000	10000	0
401	20240521	143500	395434360	10000	10000	10000	10000	32
402	20240521	143400	395114360	10000	10000	10000	10000	0
403	20240521	143300	395114360	10000	10000	10000	10000	0
404	20240521	143200	395114360	10000	10000	10000	10000	0
405	20240521	143100	395114360	10000	10000	10000	10000	0
406	20240521	143000	395114360	10000	10000	10000	10000	50
407	20240521	142900	394614360	9990	9990	9990	9990	0
408	20240521	142800	394614360	9990	9990	9990	9990	0
409	20240521	142700	394614360	9990	9990	9990	9990	1956
410	20240521	142600	375073920	10000	10000	10000	10000	110
411	20240521	142500	373973920	10000	10000	10000	10000	49
412	20240521	142400	373483920	10010	10000	10010	10000	214
413	20240521	142300	371343620	10000	10000	10000	10000	1153
414	20240521	142200	359813620	10010	10010	10010	10010	0
415	20240521	142100	359813620	10010	10010	10010	10010	0
416	20240521	142000	359813620	10010	10010	10010	10010	2
417	20240521	141900	359793600	10010	10010	10010	10010	302
418	20240521	141800	356770580	10020	10020	10020	10020	20
419	20240521	141700	356570180	10020	10020	10020	10020	0
420	20240521	141600	356570180	10020	10020	10020	10020	0
421	20240521	141500	356570180	10020	10020	10020	10020	1
422	20240521	141400	356560160	10010	10010	10010	10010	0
423	20240521	141300	356560160	10010	10010	10010	10010	0
424	20240521	141200	356560160	10010	10010	10010	10010	0
425	20240521	141100	356560160	10010	10010	10010	10010	0
426	20240521	141000	356560160	10010	10010	10010	10010	0
427	20240521	140900	356560160	10010	10010	10010	10010	0
428	20240521	140800	356560160	10010	10010	10010	10010	0
429	20240521	140700	356560160	10010	10010	10010	10010	1
430	20240521	140600	356550150	10030	10030	10030	10030	0
431	20240521	140500	356550150	10030	10030	10030	10030	0
432	20240521	140400	356550150	10030	10030	10030	10030	20
433	20240521	140300	356349550	10030	10030	10030	10030	0
434	20240521	140200	356349550	10030	10030	10030	10030	3
435	20240521	140100	356319460	10010	10010	10010	10010	10
436	20240521	140000	356219360	10010	10010	10010	10010	0
437	20240521	135900	356219360	10010	10010	10010	10010	0
438	20240521	135800	356219360	10010	10010	10010	10010	112
439	20240521	135700	355098240	10010	10010	10010	10010	10
440	20240521	135600	354998140	10030	10030	10030	10030	0
441	20240521	135500	354998140	10030	10030	10030	10030	20
442	20240521	135400	354797540	10030	10000	10030	10000	11
443	20240521	135300	354687240	10030	10030	10030	10020	92
444	20240521	135200	353764490	10030	10030	10030	10030	0
445	20240521	135100	353764490	10030	10030	10030	10030	10
446	20240521	135000	353664190	10000	10000	10000	10000	0
447	20240521	134900	353664190	10000	10000	10000	10000	10
448	20240521	134800	353564190	10000	10000	10000	10000	50
449	20240521	134700	353064190	10000	10000	10000	10000	0
450	20240521	134600	353064190	10000	10000	10000	10000	55
451	20240521	134500	352514190	10030	10030	10030	10030	0
452	20240521	134400	352514190	10030	10030	10030	10030	1
453	20240521	134300	352504160	10030	10030	10030	10030	1
454	20240521	134200	352494130	10030	10030	10030	10030	0
455	20240521	134100	352494130	10030	10030	10030	10030	0
456	20240521	134000	352494130	10030	10030	10030	10030	3
457	20240521	133900	352464040	10030	10030	10030	10000	331
458	20240521	133800	349153110	10030	10030	10030	10030	1
459	20240521	133700	349143080	10030	10020	10030	10020	2
460	20240521	133600	349123030	10040	10040	10040	10040	0
461	20240521	133500	349123030	10040	10040	10040	10040	0
462	20240521	133400	349123030	10040	10040	10040	10040	1
463	20240521	133300	349112990	10000	10000	10000	10000	0
464	20240521	133200	349112990	10000	10000	10000	10000	172
465	20240521	133100	347392990	10000	10000	10000	10000	151
466	20240521	133000	345882990	10000	10000	10000	10000	4
467	20240521	132900	345842990	9990	9990	9990	9990	46
468	20240521	132800	345383450	9980	9980	9980	9980	0
469	20240521	132700	345383450	9980	9980	9980	9980	4
470	20240521	132600	345343530	9980	9980	9980	9980	0
471	20240521	132500	345343530	9980	9980	9980	9980	350
472	20240521	132400	341850530	9990	9990	9990	9990	86
473	20240521	132300	340991390	10000	10000	10000	10000	0
474	20240521	132200	340991390	10000	10000	10000	9990	46
475	20240521	132100	340531400	10000	10000	10000	10000	9
476	20240521	132000	340441400	10000	10000	10000	10000	0
477	20240521	131900	340441400	10000	10000	10000	10000	22
478	20240521	131800	340221400	10000	10000	10000	10000	0
479	20240521	131700	340221400	10000	10000	10000	10000	132
480	20240521	131600	338901400	10000	10000	10000	10000	160
481	20240521	131500	337301400	10000	10000	10000	10000	0
482	20240521	131400	337301400	10000	10000	10000	10000	0
483	20240521	131300	337301400	10000	10000	10000	10000	0
484	20240521	131200	337301400	10000	9990	10000	9990	14
485	20240521	131100	337161420	9990	9990	9990	9990	11
486	20240521	131000	337051530	9990	9990	9990	9990	2
487	20240521	130900	337031550	9990	9990	9990	9990	41
488	20240521	130800	336621960	9990	9990	9990	9990	325
489	20240521	130700	333375210	10000	10000	10000	10000	218
490	20240521	130600	331195210	10010	10010	10010	10010	22
491	20240521	130500	330974990	10010	10030	10030	10010	501
492	20240521	130400	325959960	10020	10020	10020	10020	0
493	20240521	130300	325959960	10020	10020	10020	10020	0
494	20240521	130200	325959960	10020	10020	10020	10020	0
495	20240521	130100	325959960	10020	10020	10020	10020	0
496	20240521	130000	325959960	10020	10020	10020	10020	0
497	20240521	125900	325959960	10020	10030	10030	10020	226
498	20240521	125800	323693450	10030	10030	10030	10030	0
499	20240521	125700	323693450	10030	10030	10030	10030	0
500	20240521	125600	323693450	10030	10030	10030	10030	0
501	20240521	125500	323693450	10030	10040	10040	10030	435
502	20240521	125400	319330380	10040	10040	10040	10040	0
503	20240521	125300	319330380	10040	10040	10040	10040	1
504	20240521	125200	319320340	10030	10030	10030	10030	0
505	20240521	125100	319320340	10030	10030	10030	10030	0
506	20240521	125000	319320340	10030	10030	10030	10030	6
507	20240521	124900	319260160	10030	10030	10030	10030	62
508	20240521	124800	318638300	10030	10030	10030	10030	0
509	20240521	124700	318638300	10030	10030	10030	10030	103
510	20240521	124600	317605210	10030	10030	10030	10030	0
511	20240521	124500	317605210	10030	10030	10030	10030	0
512	20240521	124400	317605210	10030	10030	10030	10030	0
513	20240521	124300	317605210	10030	10030	10030	10030	0
514	20240521	124200	317605210	10030	10030	10030	10030	0
515	20240521	124100	317605210	10030	10030	10030	10030	0
516	20240521	124000	317605210	10030	10030	10030	10030	0
517	20240521	123900	317605210	10030	10030	10030	10030	1
518	20240521	123800	317595180	9980	9990	9990	9980	230
519	20240521	123700	315299530	10030	10030	10030	10030	0
520	20240521	123600	315299530	10030	10030	10030	10030	1
521	20240521	123500	315289500	9980	9980	9980	9980	0
522	20240521	123400	315289500	9980	9980	9980	9980	0
523	20240521	123300	315289500	9980	9980	9980	9980	0
524	20240521	123200	315289500	9980	9980	9980	9980	0
525	20240521	123100	315289500	9980	9980	9980	9980	40
526	20240521	123000	314890300	9980	9980	9980	9980	9
527	20240521	122900	314800480	9980	9990	9990	9980	2100
528	20240521	122800	293836990	9990	10010	10010	9990	345
529	20240521	122700	290387670	10010	10010	10010	10010	0
530	20240521	122600	290387670	10010	10010	10010	10010	0
531	20240521	122500	290387670	10010	10010	10010	10010	1
532	20240521	122400	290377660	10000	10000	10000	10000	3
533	20240521	122300	290347660	10000	10000	10000	10000	0
534	20240521	122200	290347660	10000	10000	10000	10000	97
535	20240521	122100	289377660	10000	10000	10000	10000	3
536	20240521	122000	289347660	10000	10000	10000	10000	714
537	20240521	121900	282207660	10000	10000	10000	10000	0
538	20240521	121800	282207660	10000	10000	10000	10000	0
539	20240521	121700	282207660	10000	10000	10000	10000	0
540	20240521	121600	282207660	10000	10000	10000	10000	0
541	20240521	121500	282207660	10000	10010	10010	10000	269
542	20240521	121400	279517620	10000	10000	10000	10000	0
543	20240521	121300	279517620	10000	10000	10000	10000	0
544	20240521	121200	279517620	10000	10000	10000	10000	0
545	20240521	121100	279517620	10000	10000	10000	10000	0
546	20240521	121000	279517620	10000	10020	10020	10000	3882
547	20240521	120900	240689080	10060	10060	10060	10060	0
548	20240521	120800	240689080	10060	10060	10060	10060	2
549	20240521	120700	240668960	10060	10060	10060	10060	0
550	20240521	120600	240668960	10060	10050	10060	10050	98
551	20240521	120500	239683810	10050	10050	10050	10050	0
552	20240521	120400	239683810	10050	10050	10050	10050	100
553	20240521	120300	238678810	10020	10020	10020	10020	6
554	20240521	120200	238618690	10020	10020	10020	10020	0
555	20240521	120100	238618690	10020	10020	10020	10020	0
556	20240521	120000	238618690	10020	10020	10020	10020	0
557	20240521	115900	238618690	10020	10020	10020	10020	0
558	20240521	115800	238618690	10020	10020	10020	10020	0
559	20240521	115700	238618690	10020	10020	10020	10020	0
560	20240521	115600	238618690	10020	10020	10020	10020	0
561	20240521	115500	238618690	10020	10020	10020	10020	0
562	20240521	115400	238618690	10020	10020	10020	10020	0
563	20240521	115300	238618690	10020	10020	10020	10020	24
564	20240521	115200	238378210	10010	10010	10010	10010	3
565	20240521	115100	238348180	10010	10030	10030	10010	2077
566	20240521	115000	217554020	10060	10060	10060	10060	0
567	20240521	114900	217554020	10060	10060	10060	10060	40
568	20240521	114800	217151620	10060	10060	10060	10060	0
569	20240521	114700	217151620	10060	10060	10060	10060	0
570	20240521	114600	217151620	10060	10060	10060	10060	0
571	20240521	114500	217151620	10060	10060	10060	10060	2
572	20240521	114400	217131500	10060	10060	10060	10060	0
573	20240521	114300	217131500	10060	10060	10060	10060	0
574	20240521	114200	217131500	10060	10060	10060	10060	1
575	20240521	114100	217121440	10060	10060	10060	10060	0
576	20240521	114000	217121440	10060	10060	10060	10060	0
577	20240521	113900	217121440	10060	10060	10060	10060	50
578	20240521	113800	216618440	10060	10060	10060	10060	0
579	20240521	113700	216618440	10060	10060	10060	10060	0
580	20240521	113600	216618440	10060	10060	10060	10060	0
581	20240521	113500	216618440	10060	10060	10060	10060	0
582	20240521	113400	216618440	10060	10060	10060	10060	9
583	20240521	113300	216527900	10060	10060	10060	10060	2
584	20240521	113200	216507780	10060	10060	10060	10060	0
585	20240521	113100	216507780	10060	10060	10060	10060	0
586	20240521	113000	216507780	10060	10060	10060	10060	2
587	20240521	112900	216487660	10060	10060	10060	10060	0
588	20240521	112800	216487660	10060	10060	10060	10060	50
589	20240521	112700	215984660	10060	10060	10060	10060	54
590	20240521	112600	215441420	10010	10050	10050	10010	51
591	20240521	112500	214930870	10010	10010	10010	10010	0
592	20240521	112400	214930870	10010	10010	10010	10010	0
593	20240521	112300	214930870	10010	10010	10010	10010	12
594	20240521	112200	214810750	10010	10010	10010	10010	0
595	20240521	112100	214810750	10010	10010	10010	10010	0
596	20240521	112000	214810750	10010	10010	10010	10010	0
597	20240521	111900	214810750	10010	10010	10010	10010	0
598	20240521	111800	214810750	10010	10010	10060	10010	250
599	20240521	111700	212305750	10010	10010	10010	10010	0
600	20240521	111600	212305750	10010	10050	10050	10010	910
601	20240521	111500	203175390	10080	10080	10080	10080	0
602	20240521	111400	203175390	10080	10080	10080	10080	1
603	20240521	111300	203165310	10040	10040	10040	10040	0
604	20240521	111200	203165310	10040	10040	10040	10040	10
605	20240521	111100	203064910	10030	10030	10030	10030	0
606	20240521	111000	203064910	10030	10030	10030	10030	0
607	20240521	110900	203064910	10030	10030	10030	10030	0
608	20240521	110800	203064910	10030	10030	10030	10030	0
609	20240521	110700	203064910	10030	10030	10030	10030	0
610	20240521	110600	203064910	10030	10030	10030	10030	0
611	20240521	110500	203064910	10030	10030	10030	10030	0
612	20240521	110400	203064910	10030	10030	10030	10030	20
613	20240521	110300	202864310	10020	10020	10020	10020	29
614	20240521	110200	202573730	10080	10080	10080	10080	0
615	20240521	110100	202573730	10080	10080	10080	10080	0
616	20240521	110000	202573730	10080	10080	10080	10080	0
617	20240521	105900	202573730	10080	10080	10080	10080	0
618	20240521	105800	202573730	10080	10080	10080	10080	0
619	20240521	105700	202573730	10080	10080	10080	10080	0
620	20240521	105600	202573730	10080	10080	10080	10080	0
621	20240521	105500	202573730	10080	10080	10080	10080	0
622	20240521	105400	202573730	10080	10080	10080	10080	0
623	20240521	105300	202573730	10080	10080	10080	10080	0
624	20240521	105200	202573730	10080	10080	10080	10080	0
625	20240521	105100	202573730	10080	10080	10080	10080	20
626	20240521	105000	202372130	10090	10090	10090	10090	0
627	20240521	104900	202372130	10090	10090	10090	10090	0
628	20240521	104800	202372130	10090	10090	10090	10090	0
629	20240521	104700	202372130	10090	10090	10090	10090	0
630	20240521	104600	202372130	10090	10090	10090	10090	0
631	20240521	104500	202372130	10090	10090	10090	10090	1
632	20240521	104400	202362040	10020	10020	10020	10020	10
633	20240521	104300	202261840	10090	10090	10090	10090	0
634	20240521	104200	202261840	10090	10090	10090	10090	0
635	20240521	104100	202261840	10090	10090	10090	10090	50
636	20240521	104000	201757340	10090	10090	10090	10090	0
637	20240521	103900	201757340	10090	10090	10090	10090	0
638	20240521	103800	201757340	10090	10050	10090	10050	1000
639	20240521	103700	191670540	10010	10010	10010	10010	0
640	20240521	103600	191670540	10010	10020	10020	10010	3
641	20240521	103500	191640490	10020	10020	10020	10020	0
642	20240521	103400	191640490	10020	10020	10020	10020	0
643	20240521	103300	191640490	10020	10020	10020	10020	0
644	20240521	103200	191640490	10020	10020	10020	10020	0
645	20240521	103100	191640490	10020	10020	10020	10020	101
646	20240521	103000	190628470	10000	10000	10000	10000	171
647	20240521	102900	188918470	10000	10000	10000	10000	53
648	20240521	102800	188388470	10000	10000	10020	10000	244
649	20240521	102700	185948410	10020	10020	10020	10020	1
650	20240521	102600	185938390	10010	10010	10010	10010	178
651	20240521	102500	184156610	10010	10050	10050	10010	1377
652	20240521	102400	170372240	10020	10020	10020	10020	0
653	20240521	102300	170372240	10020	10020	10020	10020	102
654	20240521	102200	169350200	10050	10050	10050	10050	0
655	20240521	102100	169350200	10050	10050	10050	10050	20
656	20240521	102000	169149200	10050	10050	10050	10050	20
657	20240521	101900	168948200	10050	10050	10050	10050	100
658	20240521	101800	167943200	10050	10050	10050	10050	100
659	20240521	101700	166938200	10050	10050	10050	10040	25
660	20240521	101600	166687070	10020	10030	10030	10020	764
661	20240521	101500	159031320	10030	10040	10040	10030	229
662	20240521	101400	156734350	10050	10060	10060	10020	5044
663	20240521	101300	106082600	10060	10060	10060	10060	104
664	20240521	101200	105036360	10050	10050	10050	10050	0
665	20240521	101100	105036360	10050	10060	10060	10050	67
666	20240521	101000	104362390	10060	10060	10060	10060	11
667	20240521	100900	104251730	10060	10060	10060	10060	408
668	20240521	100800	100147250	10070	10070	10070	10070	6
669	20240521	100700	100086830	10060	10090	10090	10060	45
670	20240521	100600	99633380	10090	10090	10090	10090	1
671	20240521	100500	99623290	10050	10050	10050	10050	501
672	20240521	100400	94588240	10050	10090	10090	10050	120
673	20240521	100300	93382010	10090	10060	10090	10060	13
674	20240521	100200	93251200	10060	10060	10060	10060	8
675	20240521	100100	93170720	10060	10060	10060	10060	19
676	20240521	100000	92979580	10090	10090	10090	10050	497
677	20240521	095900	87980960	10070	10060	10070	10060	158
678	20240521	095800	86391470	10070	10090	10090	10050	2402
679	20240521	095700	62218430	10120	10120	10120	10120	1
680	20240521	095600	62208310	10120	10120	10120	10120	0
681	20240521	095500	62208310	10120	10120	10120	10120	2
682	20240521	095400	62188070	10090	10090	10090	10090	100
683	20240521	095300	61179070	10090	10090	10090	10090	3
684	20240521	095200	61148800	10090	10090	10090	10090	253
685	20240521	095100	58596030	10100	10100	10100	10100	0
686	20240521	095000	58596030	10100	10100	10100	10100	30
687	20240521	094900	58293030	10110	10110	10110	10110	20
688	20240521	094800	58090830	10130	10130	10130	10130	0
689	20240521	094700	58090830	10130	10130	10130	10130	0
690	20240521	094600	58090830	10130	10130	10130	10130	0
691	20240521	094500	58090830	10130	10130	10130	10130	4
692	20240521	094400	58050310	10130	10130	10130	10130	1
693	20240521	094300	58040180	10150	10150	10150	10150	0
694	20240521	094200	58040180	10150	10150	10150	10150	0
695	20240521	094100	58040180	10150	10150	10150	10150	0
696	20240521	094000	58040180	10150	10150	10150	10150	0
697	20240521	093900	58040180	10150	10150	10150	10150	0
698	20240521	093800	58040180	10150	10150	10150	10150	0
699	20240521	093700	58040180	10150	10150	10150	10150	2
700	20240521	093600	58019880	10120	10120	10120	10120	1193
701	20240521	093500	45946720	10120	10130	10130	10120	123
702	20240521	093400	44701800	10130	10130	10130	10130	0
703	20240521	093300	44701800	10130	10240	10240	10130	87
704	20240521	093200	43819940	10250	10100	10250	10100	2023
705	20240521	093100	23199030	10100	10100	10100	10100	6
706	20240521	093000	23138430	10100	10130	10130	10100	21
707	20240521	092900	22925730	10100	10100	10100	10100	0
708	20240521	092800	22925730	10100	10100	10100	10100	0
709	20240521	092700	22925730	10100	10100	10100	10100	10
710	20240521	092600	22824730	10100	10100	10100	10100	11
711	20240521	092500	22713630	10090	10090	10090	10090	28
712	20240521	092400	22431110	10090	10090	10090	10090	25
713	20240521	092300	22178860	10090	10090	10090	10090	44
714	20240521	092200	21734900	10090	10090	10090	10090	683
715	20240521	092100	14843430	10090	10090	10090	10090	44
716	20240521	092000	14399470	10090	10090	10090	10090	100
717	20240521	091900	13390470	10100	10100	10100	10090	167
718	20240521	091800	11704220	10100	10100	10100	10100	0
719	20240521	091700	11704220	10100	10110	10110	10100	160
720	20240521	091600	10088100	10110	10110	10110	10110	0
721	20240521	091500	10088100	10110	10110	10110	10110	15
722	20240521	091400	9936450	10150	10150	10150	10150	1
723	20240521	091300	9926300	10110	10110	10110	10110	0
724	20240521	091200	9926300	10110	10110	10110	10110	658
725	20240521	091100	3273920	10150	10150	10150	10150	3
726	20240521	091000	3243470	10110	10140	10140	10110	64
727	20240521	090900	2595670	10130	10130	10130	10130	0
728	20240521	090800	2595670	10130	10150	10150	10130	59
729	20240521	090700	1997980	10170	10170	10170	10170	0
730	20240521	090600	1997980	10170	10170	10170	10170	0
731	20240521	090500	1997980	10170	10170	10170	10170	1
732	20240521	090400	1987810	10090	10090	10090	10090	0
733	20240521	090300	1987810	10090	10090	10090	10090	0
734	20240521	090200	1987810	10090	10170	10170	10090	97
735	20240521	090100	1009000	10090	10090	10090	10090	0
736	20240521	090000	1009000	10090	10090	10090	10090	100