KissMeData/104540/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	200700	187413550	8940	8940	8940	8940	630
3	20240522	200600	187413550	8940	8940	8940	8940	0
4	20240522	200500	187413550	8940	8940	8940	8940	0
5	20240522	200400	187413550	8940	8940	8940	8940	0
6	20240522	200300	187413550	8940	8940	8940	8940	0
7	20240522	200200	187413550	8940	8940	8940	8940	0
8	20240522	200100	187413550	8940	8940	8940	8940	0
9	20240522	200000	187413550	8940	8940	8940	8940	0
10	20240522	195900	187413550	8940	8940	8940	8940	0
11	20240522	195800	187413550	8940	8940	8940	8940	0
12	20240522	195700	187413550	8940	8940	8940	8940	0
13	20240522	195600	187413550	8940	8940	8940	8940	0
14	20240522	195500	187413550	8940	8940	8940	8940	0
15	20240522	195400	187413550	8940	8940	8940	8940	0
16	20240522	195300	187413550	8940	8940	8940	8940	0
17	20240522	195200	187413550	8940	8940	8940	8940	0
18	20240522	195100	187413550	8940	8940	8940	8940	0
19	20240522	195000	187413550	8940	8940	8940	8940	0
20	20240522	194900	187413550	8940	8940	8940	8940	0
21	20240522	194800	187413550	8940	8940	8940	8940	0
22	20240522	194700	187413550	8940	8940	8940	8940	0
23	20240522	194600	187413550	8940	8940	8940	8940	0
24	20240522	194500	187413550	8940	8940	8940	8940	0
25	20240522	194400	187413550	8940	8940	8940	8940	0
26	20240522	194300	187413550	8940	8940	8940	8940	0
27	20240522	194200	187413550	8940	8940	8940	8940	0
28	20240522	194100	187413550	8940	8940	8940	8940	0
29	20240522	194000	187413550	8940	8940	8940	8940	0
30	20240522	193900	187413550	8940	8940	8940	8940	0
31	20240522	193800	187413550	8940	8940	8940	8940	0
32	20240522	193700	187413550	8940	8940	8940	8940	630
33	20240522	193600	187413550	8940	8940	8940	8940	0
34	20240522	193500	187413550	8940	8940	8940	8940	0
35	20240522	193400	187413550	8940	8940	8940	8940	0
36	20240522	193300	187413550	8940	8940	8940	8940	0
37	20240522	193200	187413550	8940	8940	8940	8940	0
38	20240522	193100	187413550	8940	8940	8940	8940	0
39	20240522	193000	187413550	8940	8940	8940	8940	0
40	20240522	192900	187413550	8940	8940	8940	8940	0
41	20240522	192800	187413550	8940	8940	8940	8940	0
42	20240522	192700	187413550	8940	8940	8940	8940	0
43	20240522	192600	187413550	8940	8940	8940	8940	0
44	20240522	192500	187413550	8940	8940	8940	8940	0
45	20240522	192400	187413550	8940	8940	8940	8940	0
46	20240522	192300	187413550	8940	8940	8940	8940	0
47	20240522	192200	187413550	8940	8940	8940	8940	0
48	20240522	192100	187413550	8940	8940	8940	8940	0
49	20240522	192000	187413550	8940	8940	8940	8940	0
50	20240522	191900	187413550	8940	8940	8940	8940	0
51	20240522	191800	187413550	8940	8940	8940	8940	0
52	20240522	191700	187413550	8940	8940	8940	8940	0
53	20240522	191600	187413550	8940	8940	8940	8940	0
54	20240522	191500	187413550	8940	8940	8940	8940	0
55	20240522	191400	187413550	8940	8940	8940	8940	0
56	20240522	191300	187413550	8940	8940	8940	8940	0
57	20240522	191200	187413550	8940	8940	8940	8940	0
58	20240522	191100	187413550	8940	8940	8940	8940	0
59	20240522	191000	187413550	8940	8940	8940	8940	0
60	20240522	190900	187413550	8940	8940	8940	8940	0
61	20240522	190800	187413550	8940	8940	8940	8940	0
62	20240522	190700	187413550	8940	8940	8940	8940	630
63	20240522	190600	187413550	8940	8940	8940	8940	0
64	20240522	190500	187413550	8940	8940	8940	8940	0
65	20240522	190400	187413550	8940	8940	8940	8940	0
66	20240522	190300	187413550	8940	8940	8940	8940	0
67	20240522	190200	187413550	8940	8940	8940	8940	0
68	20240522	190100	187413550	8940	8940	8940	8940	0
69	20240522	190000	187413550	8940	8940	8940	8940	0
70	20240522	185900	187413550	8940	8940	8940	8940	0
71	20240522	185800	187413550	8940	8940	8940	8940	0
72	20240522	185700	187413550	8940	8940	8940	8940	0
73	20240522	185600	187413550	8940	8940	8940	8940	0
74	20240522	185500	187413550	8940	8940	8940	8940	0
75	20240522	185400	187413550	8940	8940	8940	8940	0
76	20240522	185300	187413550	8940	8940	8940	8940	0
77	20240522	185200	187413550	8940	8940	8940	8940	0
78	20240522	185100	187413550	8940	8940	8940	8940	0
79	20240522	185000	187413550	8940	8940	8940	8940	0
80	20240522	184900	187413550	8940	8940	8940	8940	0
81	20240522	184800	187413550	8940	8940	8940	8940	0
82	20240522	184700	187413550	8940	8940	8940	8940	0
83	20240522	184600	187413550	8940	8940	8940	8940	0
84	20240522	184500	187413550	8940	8940	8940	8940	0
85	20240522	184400	187413550	8940	8940	8940	8940	0
86	20240522	184300	187413550	8940	8940	8940	8940	0
87	20240522	184200	187413550	8940	8940	8940	8940	0
88	20240522	184100	187413550	8940	8940	8940	8940	0
89	20240522	184000	187413550	8940	8940	8940	8940	0
90	20240522	183900	187413550	8940	8940	8940	8940	0
91	20240522	183800	187413550	8940	8940	8940	8940	0
92	20240522	183700	187413550	8940	8940	8940	8940	630
93	20240522	183600	187413550	8940	8940	8940	8940	0
94	20240522	183500	187413550	8940	8940	8940	8940	0
95	20240522	183400	187413550	8940	8940	8940	8940	0
96	20240522	183300	187413550	8940	8940	8940	8940	0
97	20240522	183200	187413550	8940	8940	8940	8940	0
98	20240522	183100	187413550	8940	8940	8940	8940	0
99	20240522	183000	187413550	8940	8940	8940	8940	0
100	20240522	182900	187413550	8940	8940	8940	8940	0
101	20240522	182800	187413550	8940	8940	8940	8940	0
102	20240522	182700	187413550	8940	8940	8940	8940	0
103	20240522	182600	187413550	8940	8940	8940	8940	0
104	20240522	182500	187413550	8940	8940	8940	8940	0
105	20240522	182400	187413550	8940	8940	8940	8940	0
106	20240522	182300	187413550	8940	8940	8940	8940	0
107	20240522	182200	187413550	8940	8940	8940	8940	0
108	20240522	182100	187413550	8940	8940	8940	8940	0
109	20240522	182000	187413550	8940	8940	8940	8940	0
110	20240522	181900	187413550	8940	8940	8940	8940	0
111	20240522	181800	187413550	8940	8940	8940	8940	0
112	20240522	181700	187413550	8940	8940	8940	8940	0
113	20240522	181600	187413550	8940	8940	8940	8940	0
114	20240522	181500	187413550	8940	8940	8940	8940	0
115	20240522	181400	187413550	8940	8940	8940	8940	0
116	20240522	181300	187413550	8940	8940	8940	8940	0
117	20240522	181200	187413550	8940	8940	8940	8940	0
118	20240522	181100	187413550	8940	8940	8940	8940	0
119	20240522	181000	187413550	8940	8940	8940	8940	0
120	20240522	180900	187413550	8940	8940	8940	8940	0
121	20240522	180800	187413550	8940	8940	8940	8940	0
122	20240522	180700	187413550	8940	8940	8940	8940	630
123	20240522	180600	187413550	8940	8940	8940	8940	0
124	20240522	180500	187413550	8940	8940	8940	8940	0
125	20240522	180400	187413550	8940	8940	8940	8940	0
126	20240522	180300	187413550	8940	8940	8940	8940	0
127	20240522	180200	187413550	8940	8940	8940	8940	0
128	20240522	180100	187413550	8940	8940	8940	8940	0
129	20240522	180000	187413550	8940	8940	8940	8940	0
130	20240522	175900	187413550	8940	8940	8940	8940	0
131	20240522	175800	187413550	8940	8940	8940	8940	0
132	20240522	175700	187413550	8940	8940	8940	8940	0
133	20240522	175600	187413550	8940	8940	8940	8940	0
134	20240522	175500	187413550	8940	8940	8940	8940	0
135	20240522	175400	187413550	8940	8940	8940	8940	0
136	20240522	175300	187413550	8940	8940	8940	8940	0
137	20240522	175200	187413550	8940	8940	8940	8940	0
138	20240522	175100	187413550	8940	8940	8940	8940	0
139	20240522	175000	187413550	8940	8940	8940	8940	0
140	20240522	174900	187413550	8940	8940	8940	8940	0
141	20240522	174800	187413550	8940	8940	8940	8940	0
142	20240522	174700	187413550	8940	8940	8940	8940	0
143	20240522	174600	187413550	8940	8940	8940	8940	0
144	20240522	174500	187413550	8940	8940	8940	8940	0
145	20240522	174400	187413550	8940	8940	8940	8940	0
146	20240522	174300	187413550	8940	8940	8940	8940	0
147	20240522	174200	187413550	8940	8940	8940	8940	0
148	20240522	174100	187413550	8940	8940	8940	8940	0
149	20240522	174000	187413550	8940	8940	8940	8940	0
150	20240522	173900	187413550	8940	8940	8940	8940	0
151	20240522	173800	187413550	8940	8940	8940	8940	0
152	20240522	173700	187413550	8940	8940	8940	8940	630
153	20240522	173600	187413550	8940	8940	8940	8940	0
154	20240522	173500	187413550	8940	8940	8940	8940	0
155	20240522	173400	187413550	8940	8940	8940	8940	0
156	20240522	173300	187413550	8940	8940	8940	8940	0
157	20240522	173200	187413550	8940	8940	8940	8940	0
158	20240522	173100	187413550	8940	8940	8940	8940	0
159	20240522	173000	187413550	8940	8940	8940	8940	0
160	20240522	172900	187413550	8940	8940	8940	8940	0
161	20240522	172800	187413550	8940	8940	8940	8940	0
162	20240522	172700	187413550	8940	8940	8940	8940	0
163	20240522	172600	187413550	8940	8940	8940	8940	0
164	20240522	172500	187413550	8940	8940	8940	8940	0
165	20240522	172400	187413550	8940	8940	8940	8940	0
166	20240522	172300	187413550	8940	8940	8940	8940	0
167	20240522	172200	187413550	8940	8940	8940	8940	0
168	20240522	172100	187413550	8940	8940	8940	8940	0
169	20240522	172000	187413550	8940	8940	8940	8940	0
170	20240522	171900	187413550	8940	8940	8940	8940	0
171	20240522	171800	187413550	8940	8940	8940	8940	0
172	20240522	171700	187413550	8940	8940	8940	8940	0
173	20240522	171600	187413550	8940	8940	8940	8940	0
174	20240522	171500	187413550	8940	8940	8940	8940	0
175	20240522	171400	187413550	8940	8940	8940	8940	0
176	20240522	171300	187413550	8940	8940	8940	8940	0
177	20240522	171200	187413550	8940	8940	8940	8940	0
178	20240522	171100	187413550	8940	8940	8940	8940	0
179	20240522	171000	187413550	8940	8940	8940	8940	0
180	20240522	170900	187413550	8940	8940	8940	8940	0
181	20240522	170800	187413550	8940	8940	8940	8940	0
182	20240522	170700	187413550	8940	8940	8940	8940	630
183	20240522	170600	187413550	8940	8940	8940	8940	0
184	20240522	170500	187413550	8940	8940	8940	8940	0
185	20240522	170400	187413550	8940	8940	8940	8940	0
186	20240522	170300	187413550	8940	8940	8940	8940	0
187	20240522	170200	187413550	8940	8940	8940	8940	0
188	20240522	170100	187413550	8940	8940	8940	8940	0
189	20240522	170000	187413550	8940	8940	8940	8940	0
190	20240522	165900	187413550	8940	8940	8940	8940	0
191	20240522	165800	187413550	8940	8940	8940	8940	0
192	20240522	165700	187413550	8940	8940	8940	8940	0
193	20240522	165600	187413550	8940	8940	8940	8940	0
194	20240522	165500	187413550	8940	8940	8940	8940	0
195	20240522	165400	187413550	8940	8940	8940	8940	0
196	20240522	165300	187413550	8940	8940	8940	8940	0
197	20240522	165200	187413550	8940	8940	8940	8940	0
198	20240522	165100	187413550	8940	8940	8940	8940	0
199	20240522	165000	187413550	8940	8940	8940	8940	0
200	20240522	164900	187413550	8940	8940	8940	8940	0
201	20240522	164800	187413550	8940	8940	8940	8940	0
202	20240522	164700	187413550	8940	8940	8940	8940	0
203	20240522	164600	187413550	8940	8940	8940	8940	0
204	20240522	164500	187413550	8940	8940	8940	8940	0
205	20240522	164400	187413550	8940	8940	8940	8940	0
206	20240522	164300	187413550	8940	8940	8940	8940	0
207	20240522	164200	187413550	8940	8940	8940	8940	0
208	20240522	164100	187413550	8940	8940	8940	8940	0
209	20240522	164000	187413550	8940	8940	8940	8940	0
210	20240522	163900	187413550	8940	8940	8940	8940	0
211	20240522	163800	187413550	8940	8940	8940	8940	0
212	20240522	163700	187413550	8940	8940	8940	8940	630
213	20240522	163600	187413550	8940	8940	8940	8940	0
214	20240522	163500	187413550	8940	8940	8940	8940	0
215	20240522	163400	187413550	8940	8940	8940	8940	0
216	20240522	163300	187413550	8940	8940	8940	8940	0
217	20240522	163200	187413550	8940	8940	8940	8940	0
218	20240522	163100	187413550	8940	8940	8940	8940	0
219	20240522	163000	187413550	8940	8940	8940	8940	0
220	20240522	162900	187413550	8940	8940	8940	8940	0
221	20240522	162800	187413550	8940	8940	8940	8940	0
222	20240522	162700	187413550	8940	8940	8940	8940	0
223	20240522	162600	187413550	8940	8940	8940	8940	0
224	20240522	162500	187413550	8940	8940	8940	8940	0
225	20240522	162400	187413550	8940	8940	8940	8940	0
226	20240522	162300	187413550	8940	8940	8940	8940	0
227	20240522	162200	187413550	8940	8940	8940	8940	0
228	20240522	162100	187413550	8940	8940	8940	8940	0
229	20240522	162000	187413550	8940	8940	8940	8940	0
230	20240522	161900	187413550	8940	8940	8940	8940	0
231	20240522	161800	187413550	8940	8940	8940	8940	0
232	20240522	161700	187413550	8940	8940	8940	8940	0
233	20240522	161600	187413550	8940	8940	8940	8940	0
234	20240522	161500	187413550	8940	8940	8940	8940	0
235	20240522	161400	187413550	8940	8940	8940	8940	0
236	20240522	161300	187413550	8940	8940	8940	8940	0
237	20240522	161200	187413550	8940	8940	8940	8940	0
238	20240522	161100	187413550	8940	8940	8940	8940	0
239	20240522	161000	187413550	8940	8940	8940	8940	0
240	20240522	160900	187413550	8940	8940	8940	8940	0
241	20240522	160800	187413550	8940	8940	8940	8940	0
242	20240522	160700	187413550	8940	8940	8940	8940	630
243	20240522	160600	187413550	8940	8940	8940	8940	0
244	20240522	160500	187413550	8940	8940	8940	8940	0
245	20240522	160400	187413550	8940	8940	8940	8940	0
246	20240522	160300	187413550	8940	8940	8940	8940	0
247	20240522	160200	187413550	8940	8940	8940	8940	0
248	20240522	160100	187413550	8940	8940	8940	8940	0
249	20240522	160000	187413550	8940	8940	8940	8940	0
250	20240522	155900	187413550	8940	8940	8940	8940	0
251	20240522	155800	187413550	8940	8940	8940	8940	0
252	20240522	155700	187413550	8940	8940	8940	8940	0
253	20240522	155600	187413550	8940	8940	8940	8940	0
254	20240522	155500	187413550	8940	8940	8940	8940	0
255	20240522	155400	187413550	8940	8940	8940	8940	0
256	20240522	155300	187413550	8940	8940	8940	8940	0
257	20240522	155200	187413550	8940	8940	8940	8940	0
258	20240522	155100	187413550	8940	8940	8940	8940	0
259	20240522	155000	187413550	8940	8940	8940	8940	0
260	20240522	154900	187413550	8940	8940	8940	8940	0
261	20240522	154800	187413550	8940	8940	8940	8940	0
262	20240522	154700	187413550	8940	8940	8940	8940	0
263	20240522	154600	187413550	8940	8940	8940	8940	0
264	20240522	154500	187413550	8940	8940	8940	8940	0
265	20240522	154400	187413550	8940	8940	8940	8940	0
266	20240522	154300	187413550	8940	8940	8940	8940	0
267	20240522	154200	187413550	8940	8940	8940	8940	0
268	20240522	154100	187413550	8940	8940	8940	8940	0
269	20240522	154000	187413550	8940	8940	8940	8940	0
270	20240522	153900	187413550	8940	8940	8940	8940	0
271	20240522	153800	187413550	8940	8940	8940	8940	0
272	20240522	153700	187413550	8940	8940	8940	8940	630
273	20240522	153600	187413550	8940	8940	8940	8940	0
274	20240522	153500	187413550	8940	8940	8940	8940	0
275	20240522	153400	187413550	8940	8940	8940	8940	0
276	20240522	153300	187413550	8940	8940	8940	8940	0
277	20240522	153200	187413550	8940	8940	8940	8940	0
278	20240522	153100	187413550	8940	8940	8940	8940	0
279	20240522	153000	187413550	8940	8940	8940	8940	630
280	20240522	152900	181781350	8920	8920	8920	8920	0
281	20240522	152800	181781350	8920	8920	8920	8920	0
282	20240522	152700	181781350	8920	8920	8920	8920	0
283	20240522	152600	181781350	8920	8920	8920	8920	0
284	20240522	152500	181781350	8920	8920	8920	8920	0
285	20240522	152400	181781350	8920	8920	8920	8920	0
286	20240522	152300	181781350	8920	8920	8920	8920	0
287	20240522	152200	181781350	8920	8920	8920	8920	0
288	20240522	152100	181781350	8920	8920	8920	8920	0
289	20240522	152000	181781350	8920	8920	8920	8920	0
290	20240522	151900	181781350	8920	8920	8920	8920	1
291	20240522	151800	181772430	8870	8870	8870	8870	0
292	20240522	151700	181772430	8870	8880	8880	8870	107
293	20240522	151600	180823330	8880	8880	8880	8880	0
294	20240522	151500	180823330	8880	8880	8880	8880	0
295	20240522	151400	180823330	8880	8880	8880	8880	200
296	20240522	151300	179047330	8880	8880	8880	8880	0
297	20240522	151200	179047330	8880	8880	8880	8880	0
298	20240522	151100	179047330	8880	8880	8880	8880	0
299	20240522	151000	179047330	8880	8880	8880	8880	0
300	20240522	150900	179047330	8880	8880	8880	8880	7
301	20240522	150800	178985170	8880	8880	8880	8880	0
302	20240522	150700	178985170	8880	8880	8880	8880	8
303	20240522	150600	178914130	8880	8890	8890	8880	15
304	20240522	150500	178780920	8890	8890	8890	8890	0
305	20240522	150400	178780920	8890	8890	8890	8890	0
306	20240522	150300	178780920	8890	8890	8890	8890	0
307	20240522	150200	178780920	8890	8890	8890	8890	150
308	20240522	150100	177447420	8930	8930	8930	8930	0
309	20240522	150000	177447420	8930	8930	8930	8930	100
310	20240522	145900	176554420	8940	8940	8940	8940	0
311	20240522	145800	176554420	8940	8940	8940	8940	0
312	20240522	145700	176554420	8940	8940	8940	8940	0
313	20240522	145600	176554420	8940	8940	8940	8940	0
314	20240522	145500	176554420	8940	8870	8940	8870	130
315	20240522	145400	175394680	8870	8870	8870	8870	0
316	20240522	145300	175394680	8870	8870	8870	8870	0
317	20240522	145200	175394680	8870	8870	8870	8870	31
318	20240522	145100	175119710	8870	8870	8870	8870	0
319	20240522	145000	175119710	8870	8870	8870	8870	0
320	20240522	144900	175119710	8870	8870	8870	8870	70
321	20240522	144800	174498810	8880	8880	8880	8880	80
322	20240522	144700	173788410	8900	8900	8900	8900	11
323	20240522	144600	173690510	8930	8930	8930	8930	0
324	20240522	144500	173690510	8930	8930	8930	8930	0
325	20240522	144400	173690510	8930	8930	8930	8930	79
326	20240522	144300	172985040	8920	8920	8920	8920	26
327	20240522	144200	172753120	8920	8920	8920	8920	24
328	20240522	144100	172539040	8930	8930	8930	8930	0
329	20240522	144000	172539040	8930	8930	8930	8930	0
330	20240522	143900	172539040	8930	8930	8930	8930	1
331	20240522	143800	172530110	8930	8930	8930	8930	20
332	20240522	143700	172351510	8940	8940	8940	8940	0
333	20240522	143600	172351510	8940	8940	8940	8940	0
334	20240522	143500	172351510	8940	8940	8940	8940	0
335	20240522	143400	172351510	8940	8940	8940	8940	0
336	20240522	143300	172351510	8940	8940	8940	8940	0
337	20240522	143200	172351510	8940	8940	8940	8940	0
338	20240522	143100	172351510	8940	8940	8940	8940	0
339	20240522	143000	172351510	8940	8940	8940	8940	0
340	20240522	142900	172351510	8940	8940	8940	8940	0
341	20240522	142800	172351510	8940	8940	8940	8940	0
342	20240522	142700	172351510	8940	8940	8940	8940	0
343	20240522	142600	172351510	8940	8940	8940	8940	0
344	20240522	142500	172351510	8940	8940	8940	8940	0
345	20240522	142400	172351510	8940	8940	8940	8940	100
346	20240522	142300	171457510	8880	8880	8880	8880	1
347	20240522	142200	171448630	8950	8950	8950	8950	0
348	20240522	142100	171448630	8950	8950	8950	8950	0
349	20240522	142000	171448630	8950	8950	8950	8950	0
350	20240522	141900	171448630	8950	8950	8950	8950	0
351	20240522	141800	171448630	8950	8950	8950	8950	0
352	20240522	141700	171448630	8950	8950	8950	8950	0
353	20240522	141600	171448630	8950	8950	8950	8950	0
354	20240522	141500	171448630	8950	8930	8950	8930	411
355	20240522	141400	167774970	8940	8940	8940	8940	0
356	20240522	141300	167774970	8940	8940	8940	8940	0
357	20240522	141200	167774970	8940	8940	8940	8940	0
358	20240522	141100	167774970	8940	8940	8940	8940	0
359	20240522	141000	167774970	8940	8940	8940	8940	1
360	20240522	140900	167766030	8940	8940	8940	8940	0
361	20240522	140800	167766030	8940	8940	8940	8940	0
362	20240522	140700	167766030	8940	8940	8940	8940	1
363	20240522	140600	167757090	8930	8930	8930	8930	0
364	20240522	140500	167757090	8930	8910	8930	8910	471
365	20240522	140400	163556140	8900	8900	8900	8900	0
366	20240522	140300	163556140	8900	8900	8900	8900	0
367	20240522	140200	163556140	8900	8900	8900	8900	0
368	20240522	140100	163556140	8900	8910	8910	8900	145
369	20240522	140000	162264240	8910	8910	8910	8910	0
370	20240522	135900	162264240	8910	8910	8910	8910	40
371	20240522	135800	161907840	8920	8920	8920	8920	0
372	20240522	135700	161907840	8920	8900	8920	8900	141
373	20240522	135600	160652920	8870	8880	8900	8870	1899
374	20240522	135500	143756710	8880	8880	8880	8880	0
375	20240522	135400	143756710	8880	8880	8880	8880	100
376	20240522	135300	142868710	8880	8880	8880	8880	0
377	20240522	135200	142868710	8880	8880	8880	8880	0
378	20240522	135100	142868710	8880	8880	8880	8880	2
379	20240522	135000	142850950	8880	8880	8880	8880	0
380	20240522	134900	142850950	8880	8880	8880	8880	0
381	20240522	134800	142850950	8880	8880	8880	8880	0
382	20240522	134700	142850950	8880	8880	8880	8880	0
383	20240522	134600	142850950	8880	8880	8880	8880	1
384	20240522	134500	142842070	8880	8880	8880	8880	3
385	20240522	134400	142815430	8870	8870	8870	8870	0
386	20240522	134300	142815430	8870	8870	8870	8870	0
387	20240522	134200	142815430	8870	8870	8870	8870	0
388	20240522	134100	142815430	8870	8870	8870	8870	5
389	20240522	134000	142771080	8880	8860	8880	8860	2
390	20240522	133900	142753340	8870	8870	8870	8870	0
391	20240522	133800	142753340	8870	8860	8870	8860	582
392	20240522	133700	137596810	8870	8870	8870	8870	1
393	20240522	133600	137587940	8870	8860	8870	8860	260
394	20240522	133500	135284040	8870	8870	8870	8870	0
395	20240522	133400	135284040	8870	8870	8870	8870	0
396	20240522	133300	135284040	8870	8880	8880	8870	386
397	20240522	133200	131860170	8880	8880	8880	8880	1
398	20240522	133100	131851290	8880	8880	8880	8880	0
399	20240522	133000	131851290	8880	8900	8900	8880	283
400	20240522	132900	129338050	8900	8900	8900	8900	10
401	20240522	132800	129249050	8900	8900	8900	8900	50
402	20240522	132700	128804050	8880	8880	8880	8880	5
403	20240522	132600	128759650	8890	8890	8890	8890	0
404	20240522	132500	128759650	8890	8890	8890	8890	0
405	20240522	132400	128759650	8890	8890	8890	8890	1
406	20240522	132300	128750760	8900	8900	8900	8900	2
407	20240522	132200	128732960	8900	8900	8900	8900	0
408	20240522	132100	128732960	8900	8900	8900	8900	0
409	20240522	132000	128732960	8900	8900	8900	8900	1
410	20240522	131900	128724060	8890	8890	8890	8890	5
411	20240522	131800	128679610	8890	8890	8890	8890	964
412	20240522	131700	120109650	8890	8890	8890	8890	276
413	20240522	131600	117656010	8890	8890	8890	8890	0
414	20240522	131500	117656010	8890	8890	8890	8890	0
415	20240522	131400	117656010	8890	8890	8890	8890	161
416	20240522	131300	116224720	8900	8900	8900	8900	15
417	20240522	131200	116091220	8900	8900	8900	8900	1659
418	20240522	131100	101326120	8900	8910	8910	8900	1000
419	20240522	131000	92424880	8920	8920	8920	8920	0
420	20240522	130900	92424880	8920	8920	8920	8920	1
421	20240522	130800	92415960	8920	8920	8920	8920	0
422	20240522	130700	92415960	8920	8920	8920	8920	0
423	20240522	130600	92415960	8920	8920	8920	8920	2
424	20240522	130500	92398120	8920	8920	8920	8920	0
425	20240522	130400	92398120	8920	8920	8920	8920	1
426	20240522	130300	92389200	8930	8930	8930	8930	0
427	20240522	130200	92389200	8930	8930	8930	8930	0
428	20240522	130100	92389200	8930	8930	8930	8930	0
429	20240522	130000	92389200	8930	8930	8930	8930	0
430	20240522	125900	92389200	8930	8930	8930	8930	0
431	20240522	125800	92389200	8930	8930	8930	8930	0
432	20240522	125700	92389200	8930	8930	8930	8930	0
433	20240522	125600	92389200	8930	8930	8930	8930	0
434	20240522	125500	92389200	8930	8930	8930	8930	0
435	20240522	125400	92389200	8930	8930	8930	8930	6
436	20240522	125300	92335620	8920	8920	8920	8920	4
437	20240522	125200	92299940	8920	8920	8920	8920	7
438	20240522	125100	92237500	8920	8920	8920	8920	4
439	20240522	125000	92201820	8920	8920	8920	8920	11
440	20240522	124900	92103700	8910	8910	8910	8910	0
441	20240522	124800	92103700	8910	8920	8920	8910	120
442	20240522	124700	91034180	8920	8920	8920	8920	0
443	20240522	124600	91034180	8920	8920	8920	8920	0
444	20240522	124500	91034180	8920	8920	8920	8920	0
445	20240522	124400	91034180	8920	8920	8920	8920	0
446	20240522	124300	91034180	8920	8920	8920	8920	0
447	20240522	124200	91034180	8920	8920	8920	8920	0
448	20240522	124100	91034180	8920	8920	8920	8920	0
449	20240522	124000	91034180	8920	8920	8920	8920	10
450	20240522	123900	90944980	8910	8910	8910	8910	0
451	20240522	123800	90944980	8910	8910	8910	8910	1
452	20240522	123700	90936070	8900	8900	8900	8900	0
453	20240522	123600	90936070	8900	8900	8900	8900	0
454	20240522	123500	90936070	8900	8900	8900	8900	0
455	20240522	123400	90936070	8900	8900	8900	8900	0
456	20240522	123300	90936070	8900	8900	8900	8900	0
457	20240522	123200	90936070	8900	8900	8900	8900	0
458	20240522	123100	90936070	8900	8900	8900	8900	0
459	20240522	123000	90936070	8900	8900	8900	8900	0
460	20240522	122900	90936070	8900	8900	8900	8900	0
461	20240522	122800	90936070	8900	8900	8900	8900	0
462	20240522	122700	90936070	8900	8900	8900	8900	0
463	20240522	122600	90936070	8900	8900	8900	8900	0
464	20240522	122500	90936070	8900	8900	8900	8900	0
465	20240522	122400	90936070	8900	8900	8900	8900	0
466	20240522	122300	90936070	8900	8900	8900	8900	0
467	20240522	122200	90936070	8900	8900	8900	8900	0
468	20240522	122100	90936070	8900	8900	8900	8900	0
469	20240522	122000	90936070	8900	8900	8900	8900	0
470	20240522	121900	90936070	8900	8900	8900	8900	0
471	20240522	121800	90936070	8900	8900	8900	8900	0
472	20240522	121700	90936070	8900	8900	8900	8900	0
473	20240522	121600	90936070	8900	8900	8900	8900	0
474	20240522	121500	90936070	8900	8920	8920	8900	500
475	20240522	121400	86484450	8920	8920	8920	8920	0
476	20240522	121300	86484450	8920	8920	8920	8920	0
477	20240522	121200	86484450	8920	8920	8920	8920	0
478	20240522	121100	86484450	8920	8920	8920	8920	0
479	20240522	121000	86484450	8920	8920	8920	8920	0
480	20240522	120900	86484450	8920	8920	8920	8920	0
481	20240522	120800	86484450	8920	8920	8920	8920	0
482	20240522	120700	86484450	8920	8920	8920	8920	0
483	20240522	120600	86484450	8920	8920	8920	8920	7
484	20240522	120500	86422010	8910	8910	8910	8910	0
485	20240522	120400	86422010	8910	8910	8910	8910	0
486	20240522	120300	86422010	8910	8910	8910	8910	0
487	20240522	120200	86422010	8910	8910	8910	8910	0
488	20240522	120100	86422010	8910	8910	8910	8910	0
489	20240522	120000	86422010	8910	8920	8920	8910	179
490	20240522	115900	84827060	8920	8920	8920	8920	0
491	20240522	115800	84827060	8920	8920	8920	8920	0
492	20240522	115700	84827060	8920	8920	8920	8920	0
493	20240522	115600	84827060	8920	8920	8920	8920	1
494	20240522	115500	84818140	8910	8910	8910	8910	0
495	20240522	115400	84818140	8910	8910	8910	8910	0
496	20240522	115300	84818140	8910	8910	8910	8910	0
497	20240522	115200	84818140	8910	8910	8910	8910	0
498	20240522	115100	84818140	8910	8910	8910	8910	0
499	20240522	115000	84818140	8910	8910	8910	8910	0
500	20240522	114900	84818140	8910	8910	8910	8910	0
501	20240522	114800	84818140	8910	8910	8910	8910	0
502	20240522	114700	84818140	8910	8910	8910	8910	0
503	20240522	114600	84818140	8910	8910	8910	8910	0
504	20240522	114500	84818140	8910	8910	8910	8910	0
505	20240522	114400	84818140	8910	8910	8910	8910	0
506	20240522	114300	84818140	8910	8910	8910	8910	0
507	20240522	114200	84818140	8910	8910	8910	8910	0
508	20240522	114100	84818140	8910	8910	8910	8910	0
509	20240522	114000	84818140	8910	8910	8910	8910	421
510	20240522	113900	81067030	8910	8910	8910	8910	0
511	20240522	113800	81067030	8910	8910	8910	8910	0
512	20240522	113700	81067030	8910	8910	8910	8910	0
513	20240522	113600	81067030	8910	8910	8910	8910	0
514	20240522	113500	81067030	8910	8910	8910	8910	3
515	20240522	113400	81040300	8910	8910	8910	8910	20
516	20240522	113300	80862100	8910	8910	8910	8910	0
517	20240522	113200	80862100	8910	8910	8910	8910	0
518	20240522	113100	80862100	8910	8910	8910	8910	0
519	20240522	113000	80862100	8910	8910	8910	8910	0
520	20240522	112900	80862100	8910	8910	8910	8910	0
521	20240522	112800	80862100	8910	8910	8910	8910	0
522	20240522	112700	80862100	8910	8910	8910	8910	0
523	20240522	112600	80862100	8910	8910	8910	8910	0
524	20240522	112500	80862100	8910	8910	8910	8910	0
525	20240522	112400	80862100	8910	8910	8910	8910	0
526	20240522	112300	80862100	8910	8910	8910	8910	25
527	20240522	112200	80639350	8910	8910	8910	8910	294
528	20240522	112100	78019810	8910	8910	8910	8910	0
529	20240522	112000	78019810	8910	8910	8910	8910	1
530	20240522	111900	78010900	8910	8910	8910	8910	0
531	20240522	111800	78010900	8910	8910	8910	8910	0
532	20240522	111700	78010900	8910	8910	8910	8910	0
533	20240522	111600	78010900	8910	8910	8910	8910	22
534	20240522	111500	77814880	8930	8930	8930	8930	0
535	20240522	111400	77814880	8930	8930	8930	8930	1
536	20240522	111300	77805950	8930	8930	8930	8930	0
537	20240522	111200	77805950	8930	8930	8930	8930	0
538	20240522	111100	77805950	8930	8930	8930	8930	0
539	20240522	111000	77805950	8930	8930	8930	8930	0
540	20240522	110900	77805950	8930	8930	8930	8930	0
541	20240522	110800	77805950	8930	8930	8930	8930	0
542	20240522	110700	77805950	8930	8930	8930	8930	0
543	20240522	110600	77805950	8930	8930	8930	8930	0
544	20240522	110500	77805950	8930	8930	8930	8930	219
545	20240522	110400	75850280	8930	8930	8930	8930	0
546	20240522	110300	75850280	8930	8930	8930	8930	11
547	20240522	110200	75752050	8930	8930	8930	8930	0
548	20240522	110100	75752050	8930	8930	8930	8930	5
549	20240522	110000	75707400	8930	8930	8930	8930	0
550	20240522	105900	75707400	8930	8930	8930	8930	0
551	20240522	105800	75707400	8930	8930	8930	8930	0
552	20240522	105700	75707400	8930	8930	8930	8930	1
553	20240522	105600	75698470	8910	8910	8910	8910	0
554	20240522	105500	75698470	8910	8910	8910	8910	500
555	20240522	105400	71243470	8910	8910	8910	8910	0
556	20240522	105300	71243470	8910	8930	8930	8910	1098
557	20240522	105200	61442170	8940	8940	8940	8940	0
558	20240522	105100	61442170	8940	8940	8940	8940	0
559	20240522	105000	61442170	8940	8940	8940	8940	0
560	20240522	104900	61442170	8940	8940	8940	8940	19
561	20240522	104800	61272310	8940	8940	8940	8940	7
562	20240522	104700	61209730	8930	8930	8930	8930	0
563	20240522	104600	61209730	8930	8930	8930	8930	0
564	20240522	104500	61209730	8930	8930	8930	8930	0
565	20240522	104400	61209730	8930	8930	8930	8930	0
566	20240522	104300	61209730	8930	8930	8930	8930	300
567	20240522	104200	58530730	8940	8940	8940	8940	7
568	20240522	104100	58468150	8940	8940	8940	8940	0
569	20240522	104000	58468150	8940	8940	8940	8940	0
570	20240522	103900	58468150	8940	8940	8940	8940	1
571	20240522	103800	58459210	8940	8940	8940	8940	5
572	20240522	103700	58414510	8930	8930	8930	8930	0
573	20240522	103600	58414510	8930	8930	8930	8930	10
574	20240522	103500	58325210	8910	8910	8910	8910	0
575	20240522	103400	58325210	8910	8910	8910	8910	0
576	20240522	103300	58325210	8910	8910	8910	8910	0
577	20240522	103200	58325210	8910	8910	8910	8910	0
578	20240522	103100	58325210	8910	8910	8910	8910	0
579	20240522	103000	58325210	8910	8910	8910	8910	0
580	20240522	102900	58325210	8910	8940	8940	8910	862
581	20240522	102800	50640540	8940	8940	8940	8940	0
582	20240522	102700	50640540	8940	8940	8940	8940	0
583	20240522	102600	50640540	8940	8940	8940	8940	0
584	20240522	102500	50640540	8940	8940	8940	8940	0
585	20240522	102400	50640540	8940	8940	8940	8940	0
586	20240522	102300	50640540	8940	8940	8940	8940	0
587	20240522	102200	50640540	8940	8940	8940	8940	0
588	20240522	102100	50640540	8940	8940	8940	8940	0
589	20240522	102000	50640540	8940	8940	8940	8930	356
590	20240522	101900	47460720	8970	8970	8970	8970	0
591	20240522	101800	47460720	8970	8970	8970	8970	0
592	20240522	101700	47460720	8970	8970	8970	8970	0
593	20240522	101600	47460720	8970	8970	8970	8970	0
594	20240522	101500	47460720	8970	8970	8970	8970	3
595	20240522	101400	47433810	8930	8930	8930	8930	0
596	20240522	101300	47433810	8930	8930	8930	8930	0
597	20240522	101200	47433810	8930	8930	8930	8930	0
598	20240522	101100	47433810	8930	8930	8930	8930	0
599	20240522	101000	47433810	8930	8930	8930	8930	0
600	20240522	100900	47433810	8930	8930	8930	8930	0
601	20240522	100800	47433810	8930	8930	8930	8930	0
602	20240522	100700	47433810	8930	8930	8930	8930	100
603	20240522	100600	46540810	8970	8970	8970	8970	0
604	20240522	100500	46540810	8970	8970	8970	8970	0
605	20240522	100400	46540810	8970	8970	8970	8970	0
606	20240522	100300	46540810	8970	8970	8970	8970	0
607	20240522	100200	46540810	8970	8970	8970	8970	0
608	20240522	100100	46540810	8970	8960	8970	8960	50
609	20240522	100000	46092530	8970	8970	8970	8970	0
610	20240522	095900	46092530	8970	8970	8970	8970	0
611	20240522	095800	46092530	8970	8970	8970	8970	46
612	20240522	095700	45679910	8970	8970	8970	8970	2
613	20240522	095600	45661970	8970	8970	8970	8970	0
614	20240522	095500	45661970	8970	8970	8970	8970	50
615	20240522	095400	45213470	8970	8970	8970	8970	8
616	20240522	095300	45141710	8970	8970	8970	8970	2
617	20240522	095200	45123770	8980	8980	8980	8980	0
618	20240522	095100	45123770	8980	8980	8980	8980	0
619	20240522	095000	45123770	8980	8980	8980	8980	0
620	20240522	094900	45123770	8980	8980	8980	8980	0
621	20240522	094800	45123770	8980	8980	8980	8980	0
622	20240522	094700	45123770	8980	8980	8980	8980	0
623	20240522	094600	45123770	8980	8980	8980	8980	0
624	20240522	094500	45123770	8980	8980	8980	8980	149
625	20240522	094400	43785750	8980	8980	8980	8980	1
626	20240522	094300	43776770	8930	8930	8930	8930	0
627	20240522	094200	43776770	8930	8930	8930	8930	100
628	20240522	094100	42883770	8930	8930	8930	8930	0
629	20240522	094000	42883770	8930	8930	8930	8930	0
630	20240522	093900	42883770	8930	8930	8930	8930	0
631	20240522	093800	42883770	8930	8920	8930	8920	286
632	20240522	093700	40331420	8930	8930	8930	8930	0
633	20240522	093600	40331420	8930	8930	8930	8930	337
634	20240522	093500	37322010	8940	8940	8940	8940	0
635	20240522	093400	37322010	8940	8940	8940	8940	300
636	20240522	093300	34640010	8980	8980	8980	8980	0
637	20240522	093200	34640010	8980	8980	8980	8980	20
638	20240522	093100	34460410	8980	8980	8980	8980	11
639	20240522	093000	34361630	8940	8940	8940	8940	0
640	20240522	092900	34361630	8940	8940	8940	8940	0
641	20240522	092800	34361630	8940	8940	8940	8940	1
642	20240522	092700	34352690	8940	8940	8940	8940	200
643	20240522	092600	32564690	8940	8940	8940	8940	0
644	20240522	092500	32564690	8940	8940	8940	8940	0
645	20240522	092400	32564690	8940	8940	8940	8940	0
646	20240522	092300	32564690	8940	8950	8950	8940	1600
647	20240522	092200	18260640	8950	8950	8950	8950	120
648	20240522	092100	17186640	8950	8950	8950	8950	0
649	20240522	092000	17186640	8950	8950	8950	8950	0
650	20240522	091900	17186640	8950	8950	8950	8950	0
651	20240522	091800	17186640	8950	8960	8960	8950	600
652	20240522	091700	11815640	8990	8990	8990	8990	0
653	20240522	091600	11815640	8990	8990	8990	8990	3
654	20240522	091500	11788670	8990	8990	8990	8990	1117
655	20240522	091400	1746840	8990	8990	8990	8990	0
656	20240522	091300	1746840	8990	8990	8990	8990	0
657	20240522	091200	1746840	8990	8990	8990	8990	20
658	20240522	091100	1567040	8990	8990	8990	8990	1
659	20240522	091000	1558050	8920	8920	8920	8920	0
660	20240522	090900	1558050	8920	8920	8920	8920	0
661	20240522	090800	1558050	8920	8950	8950	8920	110
662	20240522	090700	575850	9020	9020	9020	9020	0
663	20240522	090600	575850	9020	9020	9020	9020	0
664	20240522	090500	575850	9020	9020	9020	9020	0
665	20240522	090400	575850	9020	9020	9020	9020	0
666	20240522	090300	575850	9020	9020	9020	9020	0
667	20240522	090200	575850	9020	9000	9020	9000	41
668	20240522	090100	206830	9000	8990	9000	8990	20
669	20240522	090000	26880	9000	8940	9000	8940	3