KissMeData/007530/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	184900	236021465	2970	2970	2970	2970	1283
3	20240522	184800	236021465	2970	2970	2970	2970	0
4	20240522	184700	236021465	2970	2970	2970	2970	0
5	20240522	184600	236021465	2970	2970	2970	2970	0
6	20240522	184500	236021465	2970	2970	2970	2970	0
7	20240522	184400	236021465	2970	2970	2970	2970	0
8	20240522	184300	236021465	2970	2970	2970	2970	0
9	20240522	184200	236021465	2970	2970	2970	2970	0
10	20240522	184100	236021465	2970	2970	2970	2970	0
11	20240522	184000	236021465	2970	2970	2970	2970	0
12	20240522	183900	236021465	2970	2970	2970	2970	0
13	20240522	183800	236021465	2970	2970	2970	2970	0
14	20240522	183700	236021465	2970	2970	2970	2970	0
15	20240522	183600	236021465	2970	2970	2970	2970	0
16	20240522	183500	236021465	2970	2970	2970	2970	0
17	20240522	183400	236021465	2970	2970	2970	2970	0
18	20240522	183300	236021465	2970	2970	2970	2970	0
19	20240522	183200	236021465	2970	2970	2970	2970	0
20	20240522	183100	236021465	2970	2970	2970	2970	0
21	20240522	183000	236021465	2970	2970	2970	2970	0
22	20240522	182900	236021465	2970	2970	2970	2970	0
23	20240522	182800	236021465	2970	2970	2970	2970	0
24	20240522	182700	236021465	2970	2970	2970	2970	0
25	20240522	182600	236021465	2970	2970	2970	2970	0
26	20240522	182500	236021465	2970	2970	2970	2970	0
27	20240522	182400	236021465	2970	2970	2970	2970	0
28	20240522	182300	236021465	2970	2970	2970	2970	0
29	20240522	182200	236021465	2970	2970	2970	2970	0
30	20240522	182100	236021465	2970	2970	2970	2970	0
31	20240522	182000	236021465	2970	2970	2970	2970	0
32	20240522	181900	236021465	2970	2970	2970	2970	1283
33	20240522	181800	236021465	2970	2970	2970	2970	0
34	20240522	181700	236021465	2970	2970	2970	2970	0
35	20240522	181600	236021465	2970	2970	2970	2970	0
36	20240522	181500	236021465	2970	2970	2970	2970	0
37	20240522	181400	236021465	2970	2970	2970	2970	0
38	20240522	181300	236021465	2970	2970	2970	2970	0
39	20240522	181200	236021465	2970	2970	2970	2970	0
40	20240522	181100	236021465	2970	2970	2970	2970	0
41	20240522	181000	236021465	2970	2970	2970	2970	0
42	20240522	180900	236021465	2970	2970	2970	2970	0
43	20240522	180800	236021465	2970	2970	2970	2970	0
44	20240522	180700	236021465	2970	2970	2970	2970	0
45	20240522	180600	236021465	2970	2970	2970	2970	0
46	20240522	180500	236021465	2970	2970	2970	2970	0
47	20240522	180400	236021465	2970	2970	2970	2970	0
48	20240522	180300	236021465	2970	2970	2970	2970	0
49	20240522	180200	236021465	2970	2970	2970	2970	0
50	20240522	180100	236021465	2970	2970	2970	2970	0
51	20240522	180000	236021465	2970	2970	2970	2970	0
52	20240522	175900	236021465	2970	2970	2970	2970	0
53	20240522	175800	236021465	2970	2970	2970	2970	0
54	20240522	175700	236021465	2970	2970	2970	2970	0
55	20240522	175600	236021465	2970	2970	2970	2970	0
56	20240522	175500	236021465	2970	2970	2970	2970	0
57	20240522	175400	236021465	2970	2970	2970	2970	0
58	20240522	175300	236021465	2970	2970	2970	2970	0
59	20240522	175200	236021465	2970	2970	2970	2970	0
60	20240522	175100	236021465	2970	2970	2970	2970	0
61	20240522	175000	236021465	2970	2970	2970	2970	0
62	20240522	174900	236021465	2970	2970	2970	2970	1283
63	20240522	174800	236021465	2970	2970	2970	2970	0
64	20240522	174700	236021465	2970	2970	2970	2970	0
65	20240522	174600	236021465	2970	2970	2970	2970	0
66	20240522	174500	236021465	2970	2970	2970	2970	0
67	20240522	174400	236021465	2970	2970	2970	2970	0
68	20240522	174300	236021465	2970	2970	2970	2970	0
69	20240522	174200	236021465	2970	2970	2970	2970	0
70	20240522	174100	236021465	2970	2970	2970	2970	0
71	20240522	174000	236021465	2970	2970	2970	2970	0
72	20240522	173900	236021465	2970	2970	2970	2970	0
73	20240522	173800	236021465	2970	2970	2970	2970	0
74	20240522	173700	236021465	2970	2970	2970	2970	0
75	20240522	173600	236021465	2970	2970	2970	2970	0
76	20240522	173500	236021465	2970	2970	2970	2970	0
77	20240522	173400	236021465	2970	2970	2970	2970	0
78	20240522	173300	236021465	2970	2970	2970	2970	0
79	20240522	173200	236021465	2970	2970	2970	2970	0
80	20240522	173100	236021465	2970	2970	2970	2970	0
81	20240522	173000	236021465	2970	2970	2970	2970	0
82	20240522	172900	236021465	2970	2970	2970	2970	0
83	20240522	172800	236021465	2970	2970	2970	2970	0
84	20240522	172700	236021465	2970	2970	2970	2970	0
85	20240522	172600	236021465	2970	2970	2970	2970	0
86	20240522	172500	236021465	2970	2970	2970	2970	0
87	20240522	172400	236021465	2970	2970	2970	2970	0
88	20240522	172300	236021465	2970	2970	2970	2970	0
89	20240522	172200	236021465	2970	2970	2970	2970	0
90	20240522	172100	236021465	2970	2970	2970	2970	0
91	20240522	172000	236021465	2970	2970	2970	2970	0
92	20240522	171900	236021465	2970	2970	2970	2970	1283
93	20240522	171800	236021465	2970	2970	2970	2970	0
94	20240522	171700	236021465	2970	2970	2970	2970	0
95	20240522	171600	236021465	2970	2970	2970	2970	0
96	20240522	171500	236021465	2970	2970	2970	2970	0
97	20240522	171400	236021465	2970	2970	2970	2970	0
98	20240522	171300	236021465	2970	2970	2970	2970	0
99	20240522	171200	236021465	2970	2970	2970	2970	0
100	20240522	171100	236021465	2970	2970	2970	2970	0
101	20240522	171000	236021465	2970	2970	2970	2970	0
102	20240522	170900	236021465	2970	2970	2970	2970	0
103	20240522	170800	236021465	2970	2970	2970	2970	0
104	20240522	170700	236021465	2970	2970	2970	2970	0
105	20240522	170600	236021465	2970	2970	2970	2970	0
106	20240522	170500	236021465	2970	2970	2970	2970	0
107	20240522	170400	236021465	2970	2970	2970	2970	0
108	20240522	170300	236021465	2970	2970	2970	2970	0
109	20240522	170200	236021465	2970	2970	2970	2970	0
110	20240522	170100	236021465	2970	2970	2970	2970	0
111	20240522	170000	236021465	2970	2970	2970	2970	0
112	20240522	165900	236021465	2970	2970	2970	2970	0
113	20240522	165800	236021465	2970	2970	2970	2970	0
114	20240522	165700	236021465	2970	2970	2970	2970	0
115	20240522	165600	236021465	2970	2970	2970	2970	0
116	20240522	165500	236021465	2970	2970	2970	2970	0
117	20240522	165400	236021465	2970	2970	2970	2970	0
118	20240522	165300	236021465	2970	2970	2970	2970	0
119	20240522	165200	236021465	2970	2970	2970	2970	0
120	20240522	165100	236021465	2970	2970	2970	2970	0
121	20240522	165000	236021465	2970	2970	2970	2970	0
122	20240522	164900	236021465	2970	2970	2970	2970	1283
123	20240522	164800	236021465	2970	2970	2970	2970	0
124	20240522	164700	236021465	2970	2970	2970	2970	0
125	20240522	164600	236021465	2970	2970	2970	2970	0
126	20240522	164500	236021465	2970	2970	2970	2970	0
127	20240522	164400	236021465	2970	2970	2970	2970	0
128	20240522	164300	236021465	2970	2970	2970	2970	0
129	20240522	164200	236021465	2970	2970	2970	2970	0
130	20240522	164100	236021465	2970	2970	2970	2970	0
131	20240522	164000	236021465	2970	2970	2970	2970	0
132	20240522	163900	236021465	2970	2970	2970	2970	0
133	20240522	163800	236021465	2970	2970	2970	2970	0
134	20240522	163700	236021465	2970	2970	2970	2970	0
135	20240522	163600	236021465	2970	2970	2970	2970	0
136	20240522	163500	236021465	2970	2970	2970	2970	0
137	20240522	163400	236021465	2970	2970	2970	2970	0
138	20240522	163300	236021465	2970	2970	2970	2970	0
139	20240522	163200	236021465	2970	2970	2970	2970	0
140	20240522	163100	236021465	2970	2970	2970	2970	0
141	20240522	163000	236021465	2970	2970	2970	2970	0
142	20240522	162900	236021465	2970	2970	2970	2970	0
143	20240522	162800	236021465	2970	2970	2970	2970	0
144	20240522	162700	236021465	2970	2970	2970	2970	0
145	20240522	162600	236021465	2970	2970	2970	2970	0
146	20240522	162500	236021465	2970	2970	2970	2970	0
147	20240522	162400	236021465	2970	2970	2970	2970	0
148	20240522	162300	236021465	2970	2970	2970	2970	0
149	20240522	162200	236021465	2970	2970	2970	2970	0
150	20240522	162100	236021465	2970	2970	2970	2970	0
151	20240522	162000	236021465	2970	2970	2970	2970	0
152	20240522	161900	236021465	2970	2970	2970	2970	1283
153	20240522	161800	236021465	2970	2970	2970	2970	0
154	20240522	161700	236021465	2970	2970	2970	2970	0
155	20240522	161600	236021465	2970	2970	2970	2970	0
156	20240522	161500	236021465	2970	2970	2970	2970	0
157	20240522	161400	236021465	2970	2970	2970	2970	0
158	20240522	161300	236021465	2970	2970	2970	2970	0
159	20240522	161200	236021465	2970	2970	2970	2970	0
160	20240522	161100	236021465	2970	2970	2970	2970	0
161	20240522	161000	236021465	2970	2970	2970	2970	0
162	20240522	160900	236021465	2970	2970	2970	2970	0
163	20240522	160800	236021465	2970	2970	2970	2970	0
164	20240522	160700	236021465	2970	2970	2970	2970	0
165	20240522	160600	236021465	2970	2970	2970	2970	0
166	20240522	160500	236021465	2970	2970	2970	2970	0
167	20240522	160400	236021465	2970	2970	2970	2970	0
168	20240522	160300	236021465	2970	2970	2970	2970	0
169	20240522	160200	236021465	2970	2970	2970	2970	0
170	20240522	160100	236021465	2970	2970	2970	2970	0
171	20240522	160000	236021465	2970	2970	2970	2970	0
172	20240522	155900	236021465	2970	2970	2970	2970	0
173	20240522	155800	236021465	2970	2970	2970	2970	0
174	20240522	155700	236021465	2970	2970	2970	2970	0
175	20240522	155600	236021465	2970	2970	2970	2970	0
176	20240522	155500	236021465	2970	2970	2970	2970	0
177	20240522	155400	236021465	2970	2970	2970	2970	0
178	20240522	155300	236021465	2970	2970	2970	2970	0
179	20240522	155200	236021465	2970	2970	2970	2970	0
180	20240522	155100	236021465	2970	2970	2970	2970	0
181	20240522	155000	236021465	2970	2970	2970	2970	0
182	20240522	154900	236021465	2970	2970	2970	2970	1283
183	20240522	154800	236021465	2970	2970	2970	2970	0
184	20240522	154700	236021465	2970	2970	2970	2970	0
185	20240522	154600	236021465	2970	2970	2970	2970	0
186	20240522	154500	236021465	2970	2970	2970	2970	0
187	20240522	154400	236021465	2970	2970	2970	2970	0
188	20240522	154300	236021465	2970	2970	2970	2970	0
189	20240522	154200	236021465	2970	2970	2970	2970	0
190	20240522	154100	236021465	2970	2970	2970	2970	0
191	20240522	154000	236021465	2970	2970	2970	2970	0
192	20240522	153900	236021465	2970	2970	2970	2970	0
193	20240522	153800	236021465	2970	2970	2970	2970	0
194	20240522	153700	236021465	2970	2970	2970	2970	0
195	20240522	153600	236021465	2970	2970	2970	2970	0
196	20240522	153500	236021465	2970	2970	2970	2970	0
197	20240522	153400	236021465	2970	2970	2970	2970	0
198	20240522	153300	236021465	2970	2970	2970	2970	0
199	20240522	153200	236021465	2970	2970	2970	2970	0
200	20240522	153100	236021465	2970	2970	2970	2970	0
201	20240522	153000	236021465	2970	2970	2970	2970	1283
202	20240522	152900	232210955	2960	2960	2960	2960	0
203	20240522	152800	232210955	2960	2960	2960	2960	0
204	20240522	152700	232210955	2960	2960	2960	2960	0
205	20240522	152600	232210955	2960	2960	2960	2960	0
206	20240522	152500	232210955	2960	2960	2960	2960	0
207	20240522	152400	232210955	2960	2960	2960	2960	0
208	20240522	152300	232210955	2960	2960	2960	2960	0
209	20240522	152200	232210955	2960	2960	2960	2960	0
210	20240522	152100	232210955	2960	2960	2960	2960	0
211	20240522	152000	232210955	2960	2960	2960	2960	0
212	20240522	151900	232210955	2960	2960	2960	2960	0
213	20240522	151800	232210955	2960	2960	2960	2960	0
214	20240522	151700	232210955	2960	2960	2960	2960	0
215	20240522	151600	232210955	2960	2960	2960	2960	0
216	20240522	151500	232210955	2960	2960	2960	2960	103
217	20240522	151400	231906075	2960	2960	2960	2960	0
218	20240522	151300	231906075	2960	2960	2960	2960	1
219	20240522	151200	231903115	2955	2955	2955	2955	255
220	20240522	151100	231149590	2955	2955	2955	2955	0
221	20240522	151000	231149590	2955	2955	2960	2955	6
222	20240522	150900	231131855	2955	2955	2955	2955	15
223	20240522	150800	231087530	2960	2960	2960	2960	0
224	20240522	150700	231087530	2960	2960	2960	2960	0
225	20240522	150600	231087530	2960	2955	2960	2955	2
226	20240522	150500	231081615	2960	2960	2960	2960	0
227	20240522	150400	231081615	2960	2960	2960	2960	2
228	20240522	150300	231075695	2960	2960	2960	2960	5
229	20240522	150200	231060895	2955	2955	2955	2955	0
230	20240522	150100	231060895	2955	2955	2955	2955	0
231	20240522	150000	231060895	2955	2955	2955	2955	15
232	20240522	145900	231016570	2960	2960	2960	2960	0
233	20240522	145800	231016570	2960	2960	2960	2960	0
234	20240522	145700	231016570	2960	2960	2960	2960	0
235	20240522	145600	231016570	2960	2960	2960	2960	0
236	20240522	145500	231016570	2960	2960	2960	2960	0
237	20240522	145400	231016570	2960	2960	2960	2960	0
238	20240522	145300	231016570	2960	2960	2960	2960	0
239	20240522	145200	231016570	2960	2950	2960	2950	503
240	20240522	145100	229532695	2950	2965	2970	2950	1436
241	20240522	145000	225296460	2970	2970	2970	2970	0
242	20240522	144900	225296460	2970	2970	2970	2950	503
243	20240522	144800	223812550	2950	2950	2950	2950	6
244	20240522	144700	223794850	2975	2975	2975	2975	0
245	20240522	144600	223794850	2975	2975	2975	2975	0
246	20240522	144500	223794850	2975	2975	2975	2975	0
247	20240522	144400	223794850	2975	2975	2975	2975	0
248	20240522	144300	223794850	2975	2975	2975	2975	0
249	20240522	144200	223794850	2975	2975	2975	2975	1
250	20240522	144100	223791875	2975	2970	2975	2970	19
251	20240522	144000	223735440	2975	2970	2975	2950	2803
252	20240522	143900	215459050	2975	2975	2975	2975	0
253	20240522	143800	215459050	2975	2975	2975	2975	0
254	20240522	143700	215459050	2975	2975	2975	2975	1
255	20240522	143600	215456075	2975	2975	2975	2975	2
256	20240522	143500	215450125	2980	2980	2980	2980	0
257	20240522	143400	215450125	2980	2980	2980	2980	0
258	20240522	143300	215450125	2980	2980	2980	2980	1
259	20240522	143200	215447145	2980	2980	2980	2980	0
260	20240522	143100	215447145	2980	2975	2980	2975	25
261	20240522	143000	215372660	2975	2975	2975	2975	0
262	20240522	142900	215372660	2975	2975	2975	2975	0
263	20240522	142800	215372660	2975	2975	2975	2975	0
264	20240522	142700	215372660	2975	2975	2975	2975	0
265	20240522	142600	215372660	2975	2975	2975	2975	3
266	20240522	142500	215363735	2970	2970	2970	2970	10
267	20240522	142400	215334035	2970	2970	2970	2970	0
268	20240522	142300	215334035	2970	2970	2970	2970	0
269	20240522	142200	215334035	2970	2970	2970	2970	0
270	20240522	142100	215334035	2970	2970	2970	2970	0
271	20240522	142000	215334035	2970	2970	2970	2970	0
272	20240522	141900	215334035	2970	2970	2970	2970	0
273	20240522	141800	215334035	2970	2970	2970	2970	0
274	20240522	141700	215334035	2970	2970	2970	2970	0
275	20240522	141600	215334035	2970	2970	2970	2970	0
276	20240522	141500	215334035	2970	2970	2970	2970	0
277	20240522	141400	215334035	2970	2970	2970	2970	1
278	20240522	141300	215331065	2970	2970	2970	2970	0
279	20240522	141200	215331065	2970	2970	2970	2970	12
280	20240522	141100	215295425	2980	2980	2980	2980	0
281	20240522	141000	215295425	2980	2980	2980	2980	0
282	20240522	140900	215295425	2980	2980	2980	2980	0
283	20240522	140800	215295425	2980	2980	2980	2980	0
284	20240522	140700	215295425	2980	2980	2980	2980	0
285	20240522	140600	215295425	2980	2980	2980	2980	0
286	20240522	140500	215295425	2980	2980	2980	2980	0
287	20240522	140400	215295425	2980	2980	2980	2980	0
288	20240522	140300	215295425	2980	2980	2980	2980	0
289	20240522	140200	215295425	2980	2980	2980	2980	0
290	20240522	140100	215295425	2980	2980	2980	2980	0
291	20240522	140000	215295425	2980	2980	2980	2980	0
292	20240522	135900	215295425	2980	2980	2980	2980	0
293	20240522	135800	215295425	2980	2980	2980	2980	0
294	20240522	135700	215295425	2980	2975	2980	2975	3
295	20240522	135600	215286490	2980	2980	2980	2975	4
296	20240522	135500	215274575	2970	2970	2970	2970	0
297	20240522	135400	215274575	2970	2970	2970	2970	0
298	20240522	135300	215274575	2970	2970	2970	2970	0
299	20240522	135200	215274575	2970	2970	2970	2970	1
300	20240522	135100	215271605	2980	2975	2980	2975	2
301	20240522	135000	215265650	2980	2980	2980	2980	0
302	20240522	134900	215265650	2980	2980	2980	2980	0
303	20240522	134800	215265650	2980	2980	2980	2980	0
304	20240522	134700	215265650	2980	2980	2980	2980	0
305	20240522	134600	215265650	2980	2980	2980	2980	0
306	20240522	134500	215265650	2980	2980	2980	2980	0
307	20240522	134400	215265650	2980	2980	2980	2980	0
308	20240522	134300	215265650	2980	2975	2980	2975	12
309	20240522	134200	215229935	2980	2980	2980	2980	0
310	20240522	134100	215229935	2980	2980	2980	2980	0
311	20240522	134000	215229935	2980	2980	2980	2980	0
312	20240522	133900	215229935	2980	2980	2980	2980	0
313	20240522	133800	215229935	2980	2980	2980	2980	12
314	20240522	133700	215194175	2980	2980	2980	2980	0
315	20240522	133600	215194175	2980	2980	2980	2980	45
316	20240522	133500	215060075	2980	2980	2980	2980	0
317	20240522	133400	215060075	2980	2980	2980	2980	0
318	20240522	133300	215060075	2980	2975	2980	2970	905
319	20240522	133200	212370095	2975	2975	2975	2975	0
320	20240522	133100	212370095	2975	2975	2975	2975	1
321	20240522	133000	212367120	2975	2990	2990	2975	16
322	20240522	132900	212319305	2975	2975	2975	2975	0
323	20240522	132800	212319305	2975	2975	2975	2975	0
324	20240522	132700	212319305	2975	2975	2975	2975	0
325	20240522	132600	212319305	2975	2975	2975	2975	0
326	20240522	132500	212319305	2975	2975	2975	2975	0
327	20240522	132400	212319305	2975	2975	2975	2975	641
328	20240522	132300	210412330	2990	2990	2990	2990	0
329	20240522	132200	210412330	2990	2990	2990	2990	31
330	20240522	132100	210319640	2990	2990	2990	2990	1
331	20240522	132000	210316650	2990	2990	2990	2990	1
332	20240522	131900	210313660	2995	2995	2995	2995	0
333	20240522	131800	210313660	2995	2995	2995	2995	5
334	20240522	131700	210298685	2975	2975	2975	2975	0
335	20240522	131600	210298685	2975	2975	2975	2975	0
336	20240522	131500	210298685	2975	2990	2990	2975	69
337	20240522	131400	210092420	2990	2990	2995	2990	125
338	20240522	131300	209718665	2995	2995	2995	2995	0
339	20240522	131200	209718665	2995	2995	2995	2995	0
340	20240522	131100	209718665	2995	2995	2995	2995	0
341	20240522	131000	209718665	2995	2995	2995	2995	0
342	20240522	130900	209718665	2995	2995	2995	2995	0
343	20240522	130800	209718665	2995	2995	2995	2995	0
344	20240522	130700	209718665	2995	2995	2995	2995	333
345	20240522	130600	208721330	2995	2975	2995	2975	11
346	20240522	130500	208688490	2995	2995	2995	2995	0
347	20240522	130400	208688490	2995	2995	2995	2995	0
348	20240522	130300	208688490	2995	2995	2995	2995	0
349	20240522	130200	208688490	2995	2980	2995	2980	672
350	20240522	130100	206676005	2975	2975	2975	2975	0
351	20240522	130000	206676005	2975	2975	2975	2975	0
352	20240522	125900	206676005	2975	2975	2975	2975	0
353	20240522	125800	206676005	2975	2975	2975	2975	0
354	20240522	125700	206676005	2975	2975	2975	2975	0
355	20240522	125600	206676005	2975	2980	2980	2975	496
356	20240522	125500	205199855	2995	2995	2995	2995	0
357	20240522	125400	205199855	2995	2995	2995	2995	0
358	20240522	125300	205199855	2995	2995	2995	2995	0
359	20240522	125200	205199855	2995	2995	2995	2995	0
360	20240522	125100	205199855	2995	2995	2995	2995	0
361	20240522	125000	205199855	2995	2995	2995	2995	300
362	20240522	124900	204301355	2995	2995	2995	2995	0
363	20240522	124800	204301355	2995	2995	2995	2995	0
364	20240522	124700	204301355	2995	2995	2995	2995	0
365	20240522	124600	204301355	2995	2995	2995	2995	0
366	20240522	124500	204301355	2995	2995	2995	2995	0
367	20240522	124400	204301355	2995	2995	2995	2995	0
368	20240522	124300	204301355	2995	2990	2995	2990	102
369	20240522	124200	203996365	2990	2990	2990	2990	0
370	20240522	124100	203996365	2990	2990	2990	2990	0
371	20240522	124000	203996365	2990	2990	2990	2990	0
372	20240522	123900	203996365	2990	2990	2990	2990	0
373	20240522	123800	203996365	2990	2985	2990	2985	2
374	20240522	123700	203990390	2990	2990	2990	2990	0
375	20240522	123600	203990390	2990	2990	2990	2990	1
376	20240522	123500	203987400	2990	2990	2990	2990	0
377	20240522	123400	203987400	2990	2990	2990	2990	0
378	20240522	123300	203987400	2990	2990	2990	2990	0
379	20240522	123200	203987400	2990	2990	2990	2990	0
380	20240522	123100	203987400	2990	2985	2990	2985	3
381	20240522	123000	203978440	2990	2990	2990	2990	0
382	20240522	122900	203978440	2990	2990	2990	2990	0
383	20240522	122800	203978440	2990	2990	2990	2990	0
384	20240522	122700	203978440	2990	2985	2990	2985	5
385	20240522	122600	203963495	2985	2975	2985	2975	101
386	20240522	122500	203663010	2975	2975	2975	2975	0
387	20240522	122400	203663010	2975	2975	2975	2975	0
388	20240522	122300	203663010	2975	2975	2975	2975	0
389	20240522	122200	203663010	2975	2980	2980	2975	6
390	20240522	122100	203645140	2975	2975	2975	2975	0
391	20240522	122000	203645140	2975	2975	2975	2975	0
392	20240522	121900	203645140	2975	2975	2975	2975	0
393	20240522	121800	203645140	2975	2975	2975	2975	47
394	20240522	121700	203505315	2980	2980	2980	2980	0
395	20240522	121600	203505315	2980	2980	2980	2980	53
396	20240522	121500	203347375	2980	2980	2980	2980	0
397	20240522	121400	203347375	2980	2980	2980	2980	0
398	20240522	121300	203347375	2980	2980	2980	2980	0
399	20240522	121200	203347375	2980	2980	2980	2980	0
400	20240522	121100	203347375	2980	2980	2980	2980	0
401	20240522	121000	203347375	2980	2980	2980	2980	0
402	20240522	120900	203347375	2980	2980	2980	2980	0
403	20240522	120800	203347375	2980	2980	2980	2980	1
404	20240522	120700	203344395	2980	2980	2980	2980	0
405	20240522	120600	203344395	2980	2980	2980	2980	0
406	20240522	120500	203344395	2980	2980	2980	2980	1
407	20240522	120400	203341415	2980	2985	2985	2980	5411
408	20240522	120300	187216585	3000	3000	3000	3000	0
409	20240522	120200	187216585	3000	2995	3000	2995	10
410	20240522	120100	187186595	2980	2980	2980	2980	0
411	20240522	120000	187186595	2980	2980	2980	2980	0
412	20240522	115900	187186595	2980	2980	2980	2980	0
413	20240522	115800	187186595	2980	2980	2980	2980	1
414	20240522	115700	187183615	2995	2995	2995	2995	3739
415	20240522	115600	175985310	3000	3000	3000	3000	0
416	20240522	115500	175985310	3000	3000	3000	3000	1162
417	20240522	115400	172499310	2995	2985	2995	2985	4761
418	20240522	115300	158257170	2980	2980	2980	2980	100
419	20240522	115200	157959170	2980	2985	2985	2980	101
420	20240522	115100	157658185	2980	2980	2980	2980	1000
421	20240522	115000	154678185	2980	2980	2980	2980	0
422	20240522	114900	154678185	2980	2980	2985	2980	56
423	20240522	114800	154511300	2980	2980	2980	2980	0
424	20240522	114700	154511300	2980	2980	2980	2980	0
425	20240522	114600	154511300	2980	2980	2980	2980	0
426	20240522	114500	154511300	2980	2980	2980	2980	1543
427	20240522	114400	149913160	2980	2980	2980	2980	0
428	20240522	114300	149913160	2980	2980	2980	2980	0
429	20240522	114200	149913160	2980	2980	2980	2980	1
430	20240522	114100	149910180	2985	2985	2985	2985	15
431	20240522	114000	149865405	2985	2980	2985	2980	2
432	20240522	113900	149859440	2980	2980	2980	2980	0
433	20240522	113800	149859440	2980	2980	2980	2980	0
434	20240522	113700	149859440	2980	2980	2980	2980	0
435	20240522	113600	149859440	2980	2980	2980	2980	3
436	20240522	113500	149850500	2980	2980	2980	2980	1
437	20240522	113400	149847520	2985	2985	2985	2985	0
438	20240522	113300	149847520	2985	2980	2985	2980	11
439	20240522	113200	149814690	2980	2980	2980	2980	70
440	20240522	113100	149606090	2980	2980	2980	2980	0
441	20240522	113000	149606090	2980	2980	2980	2980	11
442	20240522	112900	149573310	2985	2985	2985	2985	0
443	20240522	112800	149573310	2985	2985	2985	2985	0
444	20240522	112700	149573310	2985	2985	2985	2985	0
445	20240522	112600	149573310	2985	2985	2985	2985	1
446	20240522	112500	149570325	2985	2985	2985	2985	0
447	20240522	112400	149570325	2985	2985	2985	2985	0
448	20240522	112300	149570325	2985	2985	2985	2985	0
449	20240522	112200	149570325	2985	2985	2985	2985	0
450	20240522	112100	149570325	2985	2985	2985	2985	0
451	20240522	112000	149570325	2985	2985	2985	2985	2
452	20240522	111900	149564355	2990	2990	2990	2990	0
453	20240522	111800	149564355	2990	2990	2990	2990	0
454	20240522	111700	149564355	2990	2990	2990	2990	362
455	20240522	111600	148481975	2990	2990	2990	2990	0
456	20240522	111500	148481975	2990	2990	2990	2990	22
457	20240522	111400	148416195	2995	2995	2995	2995	0
458	20240522	111300	148416195	2995	2995	2995	2995	0
459	20240522	111200	148416195	2995	2995	2995	2995	0
460	20240522	111100	148416195	2995	2995	2995	2995	0
461	20240522	111000	148416195	2995	2995	2995	2995	0
462	20240522	110900	148416195	2995	2995	2995	2995	1
463	20240522	110800	148413200	3000	3000	3000	3000	0
464	20240522	110700	148413200	3000	3000	3000	3000	0
465	20240522	110600	148413200	3000	3000	3000	3000	0
466	20240522	110500	148413200	3000	3000	3000	3000	0
467	20240522	110400	148413200	3000	2995	3000	2995	180
468	20240522	110300	147874025	2995	2995	2995	2995	450
469	20240522	110200	146526275	3000	2995	3000	2995	378
470	20240522	110100	145393775	3000	2995	3000	2995	2
471	20240522	110000	145387780	2995	2995	2995	2995	250
472	20240522	105900	144639030	2995	2995	2995	2995	0
473	20240522	105800	144639030	2995	2995	2995	2995	50
474	20240522	105700	144489280	3000	3000	3000	3000	0
475	20240522	105600	144489280	3000	3000	3000	3000	0
476	20240522	105500	144489280	3000	3000	3000	3000	0
477	20240522	105400	144489280	3000	3000	3000	3000	0
478	20240522	105300	144489280	3000	3000	3000	3000	3
479	20240522	105200	144480280	3000	3000	3000	3000	11000
480	20240522	105100	111480280	3000	2995	3000	2995	19
481	20240522	105000	111423290	3000	3000	3000	3000	0
482	20240522	104900	111423290	3000	2995	3000	2995	5000
483	20240522	104800	96424815	3000	3000	3000	3000	0
484	20240522	104700	96424815	3000	3000	3000	3000	0
485	20240522	104600	96424815	3000	3000	3000	3000	0
486	20240522	104500	96424815	3000	3000	3000	3000	0
487	20240522	104400	96424815	3000	3000	3000	3000	0
488	20240522	104300	96424815	3000	2990	3000	2990	2205
489	20240522	104200	89831765	2990	2995	2995	2990	236
490	20240522	104100	89126115	3000	3000	3000	3000	1
491	20240522	104000	89123115	3000	3000	3000	3000	5
492	20240522	103900	89108115	3000	3000	3000	3000	6
493	20240522	103800	89090115	3000	3000	3000	3000	0
494	20240522	103700	89090115	3000	3000	3000	3000	0
495	20240522	103600	89090115	3000	3000	3000	3000	15
496	20240522	103500	89045115	2995	3000	3000	2995	86
497	20240522	103400	88787450	3000	2995	3000	2995	607
498	20240522	103300	86969200	3000	2995	3000	2995	165
499	20240522	103200	86474950	3000	3000	3000	3000	0
500	20240522	103100	86474950	3000	2995	3000	2995	1412
501	20240522	103000	82245410	2990	2980	2990	2980	2829
502	20240522	102900	73796340	2980	2980	2980	2980	0
503	20240522	102800	73796340	2980	2980	2980	2980	1
504	20240522	102700	73793360	2980	2980	2980	2980	0
505	20240522	102600	73793360	2980	2980	2980	2980	0
506	20240522	102500	73793360	2980	2975	2980	2975	131
507	20240522	102400	73403580	2980	2980	2980	2980	0
508	20240522	102300	73403580	2980	2980	2980	2980	0
509	20240522	102200	73403580	2980	2980	2980	2980	0
510	20240522	102100	73403580	2980	2980	2980	2980	113
511	20240522	102000	73066840	2985	2985	2985	2985	0
512	20240522	101900	73066840	2985	2980	2985	2980	269
513	20240522	101800	72265105	2975	2980	2980	2975	87
514	20240522	101700	72006275	2980	2980	2980	2980	0
515	20240522	101600	72006275	2980	2980	2980	2980	336
516	20240522	101500	71004995	2980	2980	2980	2980	16
517	20240522	101400	70957315	2975	2975	2980	2975	553
518	20240522	101300	69312065	2975	2970	2975	2970	2
519	20240522	101200	69306120	2985	2985	2985	2985	0
520	20240522	101100	69306120	2985	2985	2985	2985	0
521	20240522	101000	69306120	2985	2985	2985	2985	0
522	20240522	100900	69306120	2985	2985	2985	2985	0
523	20240522	100800	69306120	2985	2985	2985	2985	0
524	20240522	100700	69306120	2985	2965	2985	2965	130
525	20240522	100600	68920290	2965	2970	2985	2950	1380
526	20240522	100500	64840305	2965	2975	2975	2965	529
527	20240522	100400	63271215	2975	2980	2980	2975	74
528	20240522	100300	63050935	2985	2985	2985	2985	0
529	20240522	100200	63050935	2985	2985	2985	2985	0
530	20240522	100100	63050935	2985	2985	2985	2985	0
531	20240522	100000	63050935	2985	2980	2985	2980	3
532	20240522	095900	63041985	2985	2980	2985	2970	52
533	20240522	095800	62887425	2980	2980	2980	2980	50
534	20240522	095700	62738425	2985	2985	2985	2985	4
535	20240522	095600	62726485	2980	2985	2985	2980	36
536	20240522	095500	62619030	2985	2985	2985	2985	3
537	20240522	095400	62610075	2980	2980	2980	2980	199
538	20240522	095300	62017055	2980	2980	2980	2980	3
539	20240522	095200	62008115	2970	2970	2970	2970	0
540	20240522	095100	62008115	2970	2970	2970	2970	0
541	20240522	095000	62008115	2970	2975	2975	2970	588
542	20240522	094900	60260940	2975	2975	2975	2975	88
543	20240522	094800	59999140	2975	2975	2975	2975	1
544	20240522	094700	59996165	2975	2975	2975	2975	0
545	20240522	094600	59996165	2975	2975	2975	2975	0
546	20240522	094500	59996165	2975	2980	2980	2975	52
547	20240522	094400	59841210	2990	2990	2990	2990	0
548	20240522	094300	59841210	2990	2980	2990	2975	18
549	20240522	094200	59787430	2975	2980	2980	2975	50
550	20240522	094100	59638435	2980	2980	2980	2980	0
551	20240522	094000	59638435	2980	2980	2980	2980	1
552	20240522	093900	59635455	2995	2995	2995	2995	1
553	20240522	093800	59632460	2975	2985	3000	2975	12
554	20240522	093700	59596595	3000	3000	3000	3000	10
555	20240522	093600	59566595	2985	2985	3005	2985	11
556	20240522	093500	59533580	3005	3000	3005	2980	296
557	20240522	093400	58645130	3000	3005	3005	2970	913
558	20240522	093300	55906535	2995	2995	3010	2995	1803
559	20240522	093200	50498830	3000	2990	3000	2970	2363
560	20240522	093100	43423900	2990	2980	2990	2965	894
561	20240522	093000	40755305	2965	2960	2970	2960	6
562	20240522	092900	40737510	2960	2960	2960	2960	0
563	20240522	092800	40737510	2960	2975	2985	2960	47
564	20240522	092700	40597590	2980	2980	2980	2975	257
565	20240522	092600	39831825	2975	2990	2990	2975	175
566	20240522	092500	39310290	2975	2985	2990	2960	850
567	20240522	092400	36769115	2970	2970	2985	2970	1747
568	20240522	092300	31556050	2970	2965	2980	2960	2789
569	20240522	092200	23258930	2965	2960	2965	2960	499
570	20240522	092100	21780395	2955	2955	2960	2955	1215
571	20240522	092000	18186320	2950	2950	2950	2950	600
572	20240522	091900	16416320	2945	2945	2945	2945	100
573	20240522	091800	16121820	2945	2945	2945	2945	200
574	20240522	091700	15532820	2945	2945	2945	2945	268
575	20240522	091600	14743560	2945	2945	2945	2945	100
576	20240522	091500	14449060	2940	2940	2940	2940	0
577	20240522	091400	14449060	2940	2940	2940	2940	0
578	20240522	091300	14449060	2940	2945	2945	2940	101
579	20240522	091200	14151620	2940	2925	2940	2925	394
580	20240522	091100	12994175	2925	2925	2925	2925	39
581	20240522	091000	12880100	2925	2930	2930	2925	2
582	20240522	090900	12874245	2940	2940	2940	2940	3
583	20240522	090800	12865425	2915	2920	2920	2915	2
584	20240522	090700	12859590	2935	2935	2935	2935	4002
585	20240522	090600	1113720	2940	2940	2940	2940	0
586	20240522	090500	1113720	2940	2940	2940	2940	0
587	20240522	090400	1113720	2940	2940	2940	2940	0
588	20240522	090300	1113720	2940	2940	2940	2940	10
589	20240522	090200	1084320	2940	2940	2940	2940	0
590	20240522	090100	1084320	2940	2940	2940	2940	0
591	20240522	090000	1084320	2940	2940	2940	2930	370