KissMeData/290720/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	205700	58810650	5560	5560	5560	5560	427
3	20240516	205600	58810650	5560	5560	5560	5560	0
4	20240516	205500	58810650	5560	5560	5560	5560	0
5	20240516	205400	58810650	5560	5560	5560	5560	0
6	20240516	205300	58810650	5560	5560	5560	5560	0
7	20240516	205200	58810650	5560	5560	5560	5560	0
8	20240516	205100	58810650	5560	5560	5560	5560	0
9	20240516	205000	58810650	5560	5560	5560	5560	0
10	20240516	204900	58810650	5560	5560	5560	5560	0
11	20240516	204800	58810650	5560	5560	5560	5560	0
12	20240516	204700	58810650	5560	5560	5560	5560	0
13	20240516	204600	58810650	5560	5560	5560	5560	0
14	20240516	204500	58810650	5560	5560	5560	5560	0
15	20240516	204400	58810650	5560	5560	5560	5560	0
16	20240516	204300	58810650	5560	5560	5560	5560	0
17	20240516	204200	58810650	5560	5560	5560	5560	0
18	20240516	204100	58810650	5560	5560	5560	5560	0
19	20240516	204000	58810650	5560	5560	5560	5560	0
20	20240516	203900	58810650	5560	5560	5560	5560	0
21	20240516	203800	58810650	5560	5560	5560	5560	0
22	20240516	203700	58810650	5560	5560	5560	5560	0
23	20240516	203600	58810650	5560	5560	5560	5560	0
24	20240516	203500	58810650	5560	5560	5560	5560	0
25	20240516	203400	58810650	5560	5560	5560	5560	0
26	20240516	203300	58810650	5560	5560	5560	5560	0
27	20240516	203200	58810650	5560	5560	5560	5560	0
28	20240516	203100	58810650	5560	5560	5560	5560	0
29	20240516	203000	58810650	5560	5560	5560	5560	0
30	20240516	202900	58810650	5560	5560	5560	5560	0
31	20240516	202800	58810650	5560	5560	5560	5560	0
32	20240516	202700	58810650	5560	5560	5560	5560	427
33	20240516	202600	58810650	5560	5560	5560	5560	0
34	20240516	202500	58810650	5560	5560	5560	5560	0
35	20240516	202400	58810650	5560	5560	5560	5560	0
36	20240516	202300	58810650	5560	5560	5560	5560	0
37	20240516	202200	58810650	5560	5560	5560	5560	0
38	20240516	202100	58810650	5560	5560	5560	5560	0
39	20240516	202000	58810650	5560	5560	5560	5560	0
40	20240516	201900	58810650	5560	5560	5560	5560	0
41	20240516	201800	58810650	5560	5560	5560	5560	0
42	20240516	201700	58810650	5560	5560	5560	5560	0
43	20240516	201600	58810650	5560	5560	5560	5560	0
44	20240516	201500	58810650	5560	5560	5560	5560	0
45	20240516	201400	58810650	5560	5560	5560	5560	0
46	20240516	201300	58810650	5560	5560	5560	5560	0
47	20240516	201200	58810650	5560	5560	5560	5560	0
48	20240516	201100	58810650	5560	5560	5560	5560	0
49	20240516	201000	58810650	5560	5560	5560	5560	0
50	20240516	200900	58810650	5560	5560	5560	5560	0
51	20240516	200800	58810650	5560	5560	5560	5560	0
52	20240516	200700	58810650	5560	5560	5560	5560	0
53	20240516	200600	58810650	5560	5560	5560	5560	0
54	20240516	200500	58810650	5560	5560	5560	5560	0
55	20240516	200400	58810650	5560	5560	5560	5560	0
56	20240516	200300	58810650	5560	5560	5560	5560	0
57	20240516	200200	58810650	5560	5560	5560	5560	0
58	20240516	200100	58810650	5560	5560	5560	5560	0
59	20240516	200000	58810650	5560	5560	5560	5560	0
60	20240516	195900	58810650	5560	5560	5560	5560	0
61	20240516	195800	58810650	5560	5560	5560	5560	0
62	20240516	195700	58810650	5560	5560	5560	5560	427
63	20240516	195600	58810650	5560	5560	5560	5560	0
64	20240516	195500	58810650	5560	5560	5560	5560	0
65	20240516	195400	58810650	5560	5560	5560	5560	0
66	20240516	195300	58810650	5560	5560	5560	5560	0
67	20240516	195200	58810650	5560	5560	5560	5560	0
68	20240516	195100	58810650	5560	5560	5560	5560	0
69	20240516	195000	58810650	5560	5560	5560	5560	0
70	20240516	194900	58810650	5560	5560	5560	5560	0
71	20240516	194800	58810650	5560	5560	5560	5560	0
72	20240516	194700	58810650	5560	5560	5560	5560	0
73	20240516	194600	58810650	5560	5560	5560	5560	0
74	20240516	194500	58810650	5560	5560	5560	5560	0
75	20240516	194400	58810650	5560	5560	5560	5560	0
76	20240516	194300	58810650	5560	5560	5560	5560	0
77	20240516	194200	58810650	5560	5560	5560	5560	0
78	20240516	194100	58810650	5560	5560	5560	5560	0
79	20240516	194000	58810650	5560	5560	5560	5560	0
80	20240516	193900	58810650	5560	5560	5560	5560	0
81	20240516	193800	58810650	5560	5560	5560	5560	0
82	20240516	193700	58810650	5560	5560	5560	5560	0
83	20240516	193600	58810650	5560	5560	5560	5560	0
84	20240516	193500	58810650	5560	5560	5560	5560	0
85	20240516	193400	58810650	5560	5560	5560	5560	0
86	20240516	193300	58810650	5560	5560	5560	5560	0
87	20240516	193200	58810650	5560	5560	5560	5560	0
88	20240516	193100	58810650	5560	5560	5560	5560	0
89	20240516	193000	58810650	5560	5560	5560	5560	0
90	20240516	192900	58810650	5560	5560	5560	5560	0
91	20240516	192800	58810650	5560	5560	5560	5560	0
92	20240516	192700	58810650	5560	5560	5560	5560	427
93	20240516	192600	58810650	5560	5560	5560	5560	0
94	20240516	192500	58810650	5560	5560	5560	5560	0
95	20240516	192400	58810650	5560	5560	5560	5560	0
96	20240516	192300	58810650	5560	5560	5560	5560	0
97	20240516	192200	58810650	5560	5560	5560	5560	0
98	20240516	192100	58810650	5560	5560	5560	5560	0
99	20240516	192000	58810650	5560	5560	5560	5560	0
100	20240516	191900	58810650	5560	5560	5560	5560	0
101	20240516	191800	58810650	5560	5560	5560	5560	0
102	20240516	191700	58810650	5560	5560	5560	5560	0
103	20240516	191600	58810650	5560	5560	5560	5560	0
104	20240516	191500	58810650	5560	5560	5560	5560	0
105	20240516	191400	58810650	5560	5560	5560	5560	0
106	20240516	191300	58810650	5560	5560	5560	5560	0
107	20240516	191200	58810650	5560	5560	5560	5560	0
108	20240516	191100	58810650	5560	5560	5560	5560	0
109	20240516	191000	58810650	5560	5560	5560	5560	0
110	20240516	190900	58810650	5560	5560	5560	5560	0
111	20240516	190800	58810650	5560	5560	5560	5560	0
112	20240516	190700	58810650	5560	5560	5560	5560	0
113	20240516	190600	58810650	5560	5560	5560	5560	0
114	20240516	190500	58810650	5560	5560	5560	5560	0
115	20240516	190400	58810650	5560	5560	5560	5560	0
116	20240516	190300	58810650	5560	5560	5560	5560	0
117	20240516	190200	58810650	5560	5560	5560	5560	0
118	20240516	190100	58810650	5560	5560	5560	5560	0
119	20240516	190000	58810650	5560	5560	5560	5560	0
120	20240516	185900	58810650	5560	5560	5560	5560	0
121	20240516	185800	58810650	5560	5560	5560	5560	0
122	20240516	185700	58810650	5560	5560	5560	5560	427
123	20240516	185600	58810650	5560	5560	5560	5560	0
124	20240516	185500	58810650	5560	5560	5560	5560	0
125	20240516	185400	58810650	5560	5560	5560	5560	0
126	20240516	185300	58810650	5560	5560	5560	5560	0
127	20240516	185200	58810650	5560	5560	5560	5560	0
128	20240516	185100	58810650	5560	5560	5560	5560	0
129	20240516	185000	58810650	5560	5560	5560	5560	0
130	20240516	184900	58810650	5560	5560	5560	5560	0
131	20240516	184800	58810650	5560	5560	5560	5560	0
132	20240516	184700	58810650	5560	5560	5560	5560	0
133	20240516	184600	58810650	5560	5560	5560	5560	0
134	20240516	184500	58810650	5560	5560	5560	5560	0
135	20240516	184400	58810650	5560	5560	5560	5560	0
136	20240516	184300	58810650	5560	5560	5560	5560	0
137	20240516	184200	58810650	5560	5560	5560	5560	0
138	20240516	184100	58810650	5560	5560	5560	5560	0
139	20240516	184000	58810650	5560	5560	5560	5560	0
140	20240516	183900	58810650	5560	5560	5560	5560	0
141	20240516	183800	58810650	5560	5560	5560	5560	0
142	20240516	183700	58810650	5560	5560	5560	5560	0
143	20240516	183600	58810650	5560	5560	5560	5560	0
144	20240516	183500	58810650	5560	5560	5560	5560	0
145	20240516	183400	58810650	5560	5560	5560	5560	0
146	20240516	183300	58810650	5560	5560	5560	5560	0
147	20240516	183200	58810650	5560	5560	5560	5560	0
148	20240516	183100	58810650	5560	5560	5560	5560	0
149	20240516	183000	58810650	5560	5560	5560	5560	0
150	20240516	182900	58810650	5560	5560	5560	5560	0
151	20240516	182800	58810650	5560	5560	5560	5560	0
152	20240516	182700	58810650	5560	5560	5560	5560	427
153	20240516	182600	58810650	5560	5560	5560	5560	0
154	20240516	182500	58810650	5560	5560	5560	5560	0
155	20240516	182400	58810650	5560	5560	5560	5560	0
156	20240516	182300	58810650	5560	5560	5560	5560	0
157	20240516	182200	58810650	5560	5560	5560	5560	0
158	20240516	182100	58810650	5560	5560	5560	5560	0
159	20240516	182000	58810650	5560	5560	5560	5560	0
160	20240516	181900	58810650	5560	5560	5560	5560	0
161	20240516	181800	58810650	5560	5560	5560	5560	0
162	20240516	181700	58810650	5560	5560	5560	5560	0
163	20240516	181600	58810650	5560	5560	5560	5560	0
164	20240516	181500	58810650	5560	5560	5560	5560	0
165	20240516	181400	58810650	5560	5560	5560	5560	0
166	20240516	181300	58810650	5560	5560	5560	5560	0
167	20240516	181200	58810650	5560	5560	5560	5560	0
168	20240516	181100	58810650	5560	5560	5560	5560	0
169	20240516	181000	58810650	5560	5560	5560	5560	0
170	20240516	180900	58810650	5560	5560	5560	5560	0
171	20240516	180800	58810650	5560	5560	5560	5560	0
172	20240516	180700	58810650	5560	5560	5560	5560	0
173	20240516	180600	58810650	5560	5560	5560	5560	0
174	20240516	180500	58810650	5560	5560	5560	5560	0
175	20240516	180400	58810650	5560	5560	5560	5560	0
176	20240516	180300	58810650	5560	5560	5560	5560	0
177	20240516	180200	58810650	5560	5560	5560	5560	0
178	20240516	180100	58810650	5560	5560	5560	5560	0
179	20240516	180000	58810650	5560	5560	5560	5560	0
180	20240516	175900	58810650	5560	5560	5560	5560	0
181	20240516	175800	58810650	5560	5560	5560	5560	0
182	20240516	175700	58810650	5560	5560	5560	5560	427
183	20240516	175600	58810650	5560	5560	5560	5560	0
184	20240516	175500	58810650	5560	5560	5560	5560	0
185	20240516	175400	58810650	5560	5560	5560	5560	0
186	20240516	175300	58810650	5560	5560	5560	5560	0
187	20240516	175200	58810650	5560	5560	5560	5560	0
188	20240516	175100	58810650	5560	5560	5560	5560	0
189	20240516	175000	58810650	5560	5560	5560	5560	0
190	20240516	174900	58810650	5560	5560	5560	5560	0
191	20240516	174800	58810650	5560	5560	5560	5560	0
192	20240516	174700	58810650	5560	5560	5560	5560	0
193	20240516	174600	58810650	5560	5560	5560	5560	0
194	20240516	174500	58810650	5560	5560	5560	5560	0
195	20240516	174400	58810650	5560	5560	5560	5560	0
196	20240516	174300	58810650	5560	5560	5560	5560	0
197	20240516	174200	58810650	5560	5560	5560	5560	0
198	20240516	174100	58810650	5560	5560	5560	5560	0
199	20240516	174000	58810650	5560	5560	5560	5560	0
200	20240516	173900	58810650	5560	5560	5560	5560	0
201	20240516	173800	58810650	5560	5560	5560	5560	0
202	20240516	173700	58810650	5560	5560	5560	5560	0
203	20240516	173600	58810650	5560	5560	5560	5560	0
204	20240516	173500	58810650	5560	5560	5560	5560	0
205	20240516	173400	58810650	5560	5560	5560	5560	0
206	20240516	173300	58810650	5560	5560	5560	5560	0
207	20240516	173200	58810650	5560	5560	5560	5560	0
208	20240516	173100	58810650	5560	5560	5560	5560	0
209	20240516	173000	58810650	5560	5560	5560	5560	0
210	20240516	172900	58810650	5560	5560	5560	5560	0
211	20240516	172800	58810650	5560	5560	5560	5560	0
212	20240516	172700	58810650	5560	5560	5560	5560	427
213	20240516	172600	58810650	5560	5560	5560	5560	0
214	20240516	172500	58810650	5560	5560	5560	5560	0
215	20240516	172400	58810650	5560	5560	5560	5560	0
216	20240516	172300	58810650	5560	5560	5560	5560	0
217	20240516	172200	58810650	5560	5560	5560	5560	0
218	20240516	172100	58810650	5560	5560	5560	5560	0
219	20240516	172000	58810650	5560	5560	5560	5560	0
220	20240516	171900	58810650	5560	5560	5560	5560	0
221	20240516	171800	58810650	5560	5560	5560	5560	0
222	20240516	171700	58810650	5560	5560	5560	5560	0
223	20240516	171600	58810650	5560	5560	5560	5560	0
224	20240516	171500	58810650	5560	5560	5560	5560	0
225	20240516	171400	58810650	5560	5560	5560	5560	0
226	20240516	171300	58810650	5560	5560	5560	5560	0
227	20240516	171200	58810650	5560	5560	5560	5560	0
228	20240516	171100	58810650	5560	5560	5560	5560	0
229	20240516	171000	58810650	5560	5560	5560	5560	0
230	20240516	170900	58810650	5560	5560	5560	5560	0
231	20240516	170800	58810650	5560	5560	5560	5560	0
232	20240516	170700	58810650	5560	5560	5560	5560	0
233	20240516	170600	58810650	5560	5560	5560	5560	0
234	20240516	170500	58810650	5560	5560	5560	5560	0
235	20240516	170400	58810650	5560	5560	5560	5560	0
236	20240516	170300	58810650	5560	5560	5560	5560	0
237	20240516	170200	58810650	5560	5560	5560	5560	0
238	20240516	170100	58810650	5560	5560	5560	5560	0
239	20240516	170000	58810650	5560	5560	5560	5560	0
240	20240516	165900	58810650	5560	5560	5560	5560	0
241	20240516	165800	58810650	5560	5560	5560	5560	0
242	20240516	165700	58810650	5560	5560	5560	5560	427
243	20240516	165600	58810650	5560	5560	5560	5560	0
244	20240516	165500	58810650	5560	5560	5560	5560	0
245	20240516	165400	58810650	5560	5560	5560	5560	0
246	20240516	165300	58810650	5560	5560	5560	5560	0
247	20240516	165200	58810650	5560	5560	5560	5560	0
248	20240516	165100	58810650	5560	5560	5560	5560	0
249	20240516	165000	58810650	5560	5560	5560	5560	0
250	20240516	164900	58810650	5560	5560	5560	5560	0
251	20240516	164800	58810650	5560	5560	5560	5560	0
252	20240516	164700	58810650	5560	5560	5560	5560	0
253	20240516	164600	58810650	5560	5560	5560	5560	0
254	20240516	164500	58810650	5560	5560	5560	5560	0
255	20240516	164400	58810650	5560	5560	5560	5560	0
256	20240516	164300	58810650	5560	5560	5560	5560	0
257	20240516	164200	58810650	5560	5560	5560	5560	0
258	20240516	164100	58810650	5560	5560	5560	5560	0
259	20240516	164000	58810650	5560	5560	5560	5560	0
260	20240516	163900	58810650	5560	5560	5560	5560	0
261	20240516	163800	58810650	5560	5560	5560	5560	0
262	20240516	163700	58810650	5560	5560	5560	5560	0
263	20240516	163600	58810650	5560	5560	5560	5560	0
264	20240516	163500	58810650	5560	5560	5560	5560	0
265	20240516	163400	58810650	5560	5560	5560	5560	0
266	20240516	163300	58810650	5560	5560	5560	5560	0
267	20240516	163200	58810650	5560	5560	5560	5560	0
268	20240516	163100	58810650	5560	5560	5560	5560	0
269	20240516	163000	58810650	5560	5560	5560	5560	0
270	20240516	162900	58810650	5560	5560	5560	5560	0
271	20240516	162800	58810650	5560	5560	5560	5560	0
272	20240516	162700	58810650	5560	5560	5560	5560	427
273	20240516	162600	58810650	5560	5560	5560	5560	0
274	20240516	162500	58810650	5560	5560	5560	5560	0
275	20240516	162400	58810650	5560	5560	5560	5560	0
276	20240516	162300	58810650	5560	5560	5560	5560	0
277	20240516	162200	58810650	5560	5560	5560	5560	0
278	20240516	162100	58810650	5560	5560	5560	5560	0
279	20240516	162000	58810650	5560	5560	5560	5560	0
280	20240516	161900	58810650	5560	5560	5560	5560	0
281	20240516	161800	58810650	5560	5560	5560	5560	0
282	20240516	161700	58810650	5560	5560	5560	5560	0
283	20240516	161600	58810650	5560	5560	5560	5560	0
284	20240516	161500	58810650	5560	5560	5560	5560	0
285	20240516	161400	58810650	5560	5560	5560	5560	0
286	20240516	161300	58810650	5560	5560	5560	5560	0
287	20240516	161200	58810650	5560	5560	5560	5560	0
288	20240516	161100	58810650	5560	5560	5560	5560	0
289	20240516	161000	58810650	5560	5560	5560	5560	0
290	20240516	160900	58810650	5560	5560	5560	5560	0
291	20240516	160800	58810650	5560	5560	5560	5560	0
292	20240516	160700	58810650	5560	5560	5560	5560	0
293	20240516	160600	58810650	5560	5560	5560	5560	0
294	20240516	160500	58810650	5560	5560	5560	5560	0
295	20240516	160400	58810650	5560	5560	5560	5560	0
296	20240516	160300	58810650	5560	5560	5560	5560	0
297	20240516	160200	58810650	5560	5560	5560	5560	0
298	20240516	160100	58810650	5560	5560	5560	5560	0
299	20240516	160000	58810650	5560	5560	5560	5560	0
300	20240516	155900	58810650	5560	5560	5560	5560	0
301	20240516	155800	58810650	5560	5560	5560	5560	0
302	20240516	155700	58810650	5560	5560	5560	5560	427
303	20240516	155600	58810650	5560	5560	5560	5560	0
304	20240516	155500	58810650	5560	5560	5560	5560	0
305	20240516	155400	58810650	5560	5560	5560	5560	0
306	20240516	155300	58810650	5560	5560	5560	5560	0
307	20240516	155200	58810650	5560	5560	5560	5560	0
308	20240516	155100	58810650	5560	5560	5560	5560	0
309	20240516	155000	58810650	5560	5560	5560	5560	0
310	20240516	154900	58810650	5560	5560	5560	5560	0
311	20240516	154800	58810650	5560	5560	5560	5560	0
312	20240516	154700	58810650	5560	5560	5560	5560	0
313	20240516	154600	58810650	5560	5560	5560	5560	0
314	20240516	154500	58810650	5560	5560	5560	5560	0
315	20240516	154400	58810650	5560	5560	5560	5560	0
316	20240516	154300	58810650	5560	5560	5560	5560	0
317	20240516	154200	58810650	5560	5560	5560	5560	0
318	20240516	154100	58810650	5560	5560	5560	5560	0
319	20240516	154000	58810650	5560	5560	5560	5560	0
320	20240516	153900	58810650	5560	5560	5560	5560	0
321	20240516	153800	58810650	5560	5560	5560	5560	0
322	20240516	153700	58810650	5560	5560	5560	5560	0
323	20240516	153600	58810650	5560	5560	5560	5560	0
324	20240516	153500	58810650	5560	5560	5560	5560	0
325	20240516	153400	58810650	5560	5560	5560	5560	0
326	20240516	153300	58810650	5560	5560	5560	5560	0
327	20240516	153200	58810650	5560	5560	5560	5560	0
328	20240516	153100	58810650	5560	5560	5560	5560	0
329	20240516	153000	58810650	5560	5560	5560	5560	427
330	20240516	152900	56436530	5550	5550	5550	5550	0
331	20240516	152800	56436530	5550	5550	5550	5550	0
332	20240516	152700	56436530	5550	5550	5550	5550	0
333	20240516	152600	56436530	5550	5550	5550	5550	0
334	20240516	152500	56436530	5550	5550	5550	5550	0
335	20240516	152400	56436530	5550	5550	5550	5550	0
336	20240516	152300	56436530	5550	5550	5550	5550	0
337	20240516	152200	56436530	5550	5550	5550	5550	0
338	20240516	152100	56436530	5550	5550	5550	5550	0
339	20240516	152000	56436530	5550	5550	5550	5550	0
340	20240516	151900	56436530	5550	5550	5550	5550	1
341	20240516	151800	56430980	5550	5550	5550	5550	0
342	20240516	151700	56430980	5550	5550	5550	5550	0
343	20240516	151600	56430980	5550	5550	5550	5550	0
344	20240516	151500	56430980	5550	5550	5550	5550	0
345	20240516	151400	56430980	5550	5560	5560	5550	171
346	20240516	151300	55480410	5570	5570	5570	5570	111
347	20240516	151200	54862140	5570	5570	5570	5570	0
348	20240516	151100	54862140	5570	5570	5570	5570	1
349	20240516	151000	54856570	5570	5570	5570	5570	0
350	20240516	150900	54856570	5570	5570	5570	5570	0
351	20240516	150800	54856570	5570	5560	5570	5560	2
352	20240516	150700	54845440	5560	5560	5560	5560	0
353	20240516	150600	54845440	5560	5560	5560	5560	0
354	20240516	150500	54845440	5560	5560	5560	5560	0
355	20240516	150400	54845440	5560	5560	5560	5560	0
356	20240516	150300	54845440	5560	5550	5560	5550	173
357	20240516	150200	53883760	5550	5550	5550	5550	100
358	20240516	150100	53328760	5560	5560	5560	5560	1
359	20240516	150000	53323200	5560	5560	5560	5560	0
360	20240516	145900	53323200	5560	5560	5560	5560	0
361	20240516	145800	53323200	5560	5560	5560	5560	1
362	20240516	145700	53317640	5560	5560	5560	5560	10
363	20240516	145600	53262040	5560	5560	5560	5560	50
364	20240516	145500	52984040	5560	5560	5560	5560	0
365	20240516	145400	52984040	5560	5560	5560	5560	20
366	20240516	145300	52872840	5560	5560	5560	5560	20
367	20240516	145200	52761640	5560	5560	5560	5560	0
368	20240516	145100	52761640	5560	5560	5560	5560	10
369	20240516	145000	52706040	5560	5560	5560	5560	116
370	20240516	144900	52061080	5560	5560	5560	5560	0
371	20240516	144800	52061080	5560	5560	5560	5560	1
372	20240516	144700	52055520	5550	5550	5550	5550	0
373	20240516	144600	52055520	5550	5550	5550	5550	0
374	20240516	144500	52055520	5550	5550	5550	5550	0
375	20240516	144400	52055520	5550	5550	5550	5550	0
376	20240516	144300	52055520	5550	5550	5550	5550	1
377	20240516	144200	52049970	5550	5550	5550	5550	0
378	20240516	144100	52049970	5550	5550	5550	5550	0
379	20240516	144000	52049970	5550	5550	5550	5550	0
380	20240516	143900	52049970	5550	5550	5550	5550	0
381	20240516	143800	52049970	5550	5550	5550	5550	0
382	20240516	143700	52049970	5550	5550	5550	5550	0
383	20240516	143600	52049970	5550	5550	5550	5550	0
384	20240516	143500	52049970	5550	5550	5550	5550	0
385	20240516	143400	52049970	5550	5550	5550	5550	108
386	20240516	143300	51450570	5560	5560	5560	5560	1
387	20240516	143200	51445010	5560	5560	5560	5560	0
388	20240516	143100	51445010	5560	5560	5560	5560	0
389	20240516	143000	51445010	5560	5560	5560	5560	0
390	20240516	142900	51445010	5560	5560	5560	5560	0
391	20240516	142800	51445010	5560	5560	5560	5560	0
392	20240516	142700	51445010	5560	5560	5560	5560	10
393	20240516	142600	51389410	5560	5560	5560	5560	0
394	20240516	142500	51389410	5560	5560	5560	5560	0
395	20240516	142400	51389410	5560	5560	5560	5560	0
396	20240516	142300	51389410	5560	5560	5560	5560	0
397	20240516	142200	51389410	5560	5560	5560	5560	0
398	20240516	142100	51389410	5560	5560	5560	5560	0
399	20240516	142000	51389410	5560	5560	5560	5560	17
400	20240516	141900	51294890	5560	5560	5560	5560	0
401	20240516	141800	51294890	5560	5560	5560	5560	0
402	20240516	141700	51294890	5560	5560	5560	5560	0
403	20240516	141600	51294890	5560	5560	5560	5560	0
404	20240516	141500	51294890	5560	5560	5560	5560	0
405	20240516	141400	51294890	5560	5560	5560	5560	0
406	20240516	141300	51294890	5560	5560	5560	5560	0
407	20240516	141200	51294890	5560	5560	5560	5560	0
408	20240516	141100	51294890	5560	5560	5560	5560	4
409	20240516	141000	51272650	5560	5560	5560	5560	3
410	20240516	140900	51255970	5560	5560	5560	5560	4
411	20240516	140800	51233730	5560	5560	5560	5560	3
412	20240516	140700	51217050	5570	5570	5570	5570	0
413	20240516	140600	51217050	5570	5570	5570	5570	0
414	20240516	140500	51217050	5570	5570	5570	5570	0
415	20240516	140400	51217050	5570	5570	5570	5570	0
416	20240516	140300	51217050	5570	5560	5570	5560	78
417	20240516	140200	50783360	5550	5550	5550	5550	0
418	20240516	140100	50783360	5550	5550	5550	5550	0
419	20240516	140000	50783360	5550	5550	5550	5550	1
420	20240516	135900	50777810	5570	5570	5570	5570	0
421	20240516	135800	50777810	5570	5550	5570	5550	5
422	20240516	135700	50750040	5550	5550	5550	5550	5
423	20240516	135600	50722290	5550	5550	5550	5550	0
424	20240516	135500	50722290	5550	5550	5550	5550	1
425	20240516	135400	50716740	5550	5550	5550	5550	1
426	20240516	135300	50711190	5570	5570	5570	5570	0
427	20240516	135200	50711190	5570	5570	5570	5570	0
428	20240516	135100	50711190	5570	5570	5570	5570	100
429	20240516	135000	50154190	5570	5550	5570	5550	51
430	20240516	134900	49870140	5550	5550	5550	5550	0
431	20240516	134800	49870140	5550	5550	5550	5550	0
432	20240516	134700	49870140	5550	5570	5570	5550	6
433	20240516	134600	49836740	5550	5550	5550	5550	0
434	20240516	134500	49836740	5550	5550	5550	5550	1
435	20240516	134400	49831190	5550	5550	5570	5550	19
436	20240516	134300	49725400	5570	5570	5570	5570	0
437	20240516	134200	49725400	5570	5570	5570	5570	0
438	20240516	134100	49725400	5570	5570	5570	5570	1
439	20240516	134000	49719830	5550	5550	5570	5550	3
440	20240516	133900	49703160	5550	5570	5570	5550	2
441	20240516	133800	49692040	5570	5570	5570	5570	1
442	20240516	133700	49686470	5570	5570	5570	5570	2
443	20240516	133600	49675330	5550	5550	5570	5550	22
444	20240516	133500	49553020	5550	5550	5550	5550	0
445	20240516	133400	49553020	5550	5550	5550	5550	1
446	20240516	133300	49547470	5560	5560	5560	5560	0
447	20240516	133200	49547470	5560	5560	5560	5560	0
448	20240516	133100	49547470	5560	5560	5560	5560	0
449	20240516	133000	49547470	5560	5560	5560	5560	0
450	20240516	132900	49547470	5560	5560	5560	5560	0
451	20240516	132800	49547470	5560	5560	5560	5560	0
452	20240516	132700	49547470	5560	5560	5560	5560	10
453	20240516	132600	49491870	5560	5560	5560	5560	100
454	20240516	132500	48935870	5560	5560	5560	5560	0
455	20240516	132400	48935870	5560	5560	5560	5560	0
456	20240516	132300	48935870	5560	5560	5560	5560	0
457	20240516	132200	48935870	5560	5560	5560	5560	200
458	20240516	132100	47823870	5570	5570	5570	5570	0
459	20240516	132000	47823870	5570	5570	5570	5570	0
460	20240516	131900	47823870	5570	5570	5570	5570	0
461	20240516	131800	47823870	5570	5570	5570	5570	0
462	20240516	131700	47823870	5570	5570	5570	5570	0
463	20240516	131600	47823870	5570	5570	5570	5570	0
464	20240516	131500	47823870	5570	5570	5570	5570	0
465	20240516	131400	47823870	5570	5570	5570	5570	0
466	20240516	131300	47823870	5570	5570	5570	5570	0
467	20240516	131200	47823870	5570	5570	5570	5570	0
468	20240516	131100	47823870	5570	5570	5570	5570	0
469	20240516	131000	47823870	5570	5570	5570	5570	0
470	20240516	130900	47823870	5570	5570	5570	5570	0
471	20240516	130800	47823870	5570	5570	5570	5570	0
472	20240516	130700	47823870	5570	5570	5570	5570	0
473	20240516	130600	47823870	5570	5570	5570	5570	67
474	20240516	130500	47450680	5540	5540	5540	5540	1
475	20240516	130400	47445140	5570	5570	5570	5570	0
476	20240516	130300	47445140	5570	5570	5570	5570	0
477	20240516	130200	47445140	5570	5570	5570	5570	0
478	20240516	130100	47445140	5570	5570	5570	5570	0
479	20240516	130000	47445140	5570	5570	5570	5570	0
480	20240516	125900	47445140	5570	5570	5570	5570	0
481	20240516	125800	47445140	5570	5570	5570	5570	0
482	20240516	125700	47445140	5570	5570	5570	5570	0
483	20240516	125600	47445140	5570	5570	5570	5570	0
484	20240516	125500	47445140	5570	5570	5570	5570	0
485	20240516	125400	47445140	5570	5570	5570	5570	0
486	20240516	125300	47445140	5570	5570	5570	5570	0
487	20240516	125200	47445140	5570	5570	5570	5570	2
488	20240516	125100	47434000	5550	5550	5550	5550	114
489	20240516	125000	46801300	5570	5570	5570	5570	0
490	20240516	124900	46801300	5570	5570	5570	5570	0
491	20240516	124800	46801300	5570	5570	5570	5570	5
492	20240516	124700	46773450	5570	5570	5570	5570	0
493	20240516	124600	46773450	5570	5570	5570	5570	0
494	20240516	124500	46773450	5570	5570	5570	5570	0
495	20240516	124400	46773450	5570	5570	5570	5570	0
496	20240516	124300	46773450	5570	5570	5570	5570	1
497	20240516	124200	46767880	5570	5570	5570	5570	0
498	20240516	124100	46767880	5570	5570	5570	5570	0
499	20240516	124000	46767880	5570	5570	5570	5570	0
500	20240516	123900	46767880	5570	5570	5570	5570	0
501	20240516	123800	46767880	5570	5570	5570	5570	0
502	20240516	123700	46767880	5570	5570	5570	5570	20
503	20240516	123600	46656480	5570	5570	5570	5570	0
504	20240516	123500	46656480	5570	5570	5570	5570	0
505	20240516	123400	46656480	5570	5570	5570	5570	1
506	20240516	123300	46650910	5560	5560	5560	5560	1
507	20240516	123200	46645350	5560	5560	5560	5560	0
508	20240516	123100	46645350	5560	5560	5560	5560	0
509	20240516	123000	46645350	5560	5550	5560	5550	191
510	20240516	122900	45585210	5550	5550	5550	5550	6
511	20240516	122800	45551910	5550	5550	5550	5550	0
512	20240516	122700	45551910	5550	5560	5560	5550	245
513	20240516	122600	44191810	5560	5560	5560	5560	0
514	20240516	122500	44191810	5560	5560	5560	5560	0
515	20240516	122400	44191810	5560	5560	5560	5560	50
516	20240516	122300	43913810	5560	5560	5560	5560	100
517	20240516	122200	43357810	5560	5560	5560	5560	0
518	20240516	122100	43357810	5560	5560	5560	5560	0
519	20240516	122000	43357810	5560	5560	5560	5560	0
520	20240516	121900	43357810	5560	5560	5560	5560	0
521	20240516	121800	43357810	5560	5560	5560	5560	0
522	20240516	121700	43357810	5560	5560	5560	5560	0
523	20240516	121600	43357810	5560	5560	5560	5560	0
524	20240516	121500	43357810	5560	5560	5560	5560	7
525	20240516	121400	43318890	5560	5560	5560	5560	0
526	20240516	121300	43318890	5560	5560	5560	5560	0
527	20240516	121200	43318890	5560	5560	5560	5560	0
528	20240516	121100	43318890	5560	5560	5560	5560	1
529	20240516	121000	43313330	5560	5560	5560	5560	0
530	20240516	120900	43313330	5560	5560	5560	5560	0
531	20240516	120800	43313330	5560	5560	5560	5560	0
532	20240516	120700	43313330	5560	5560	5560	5560	1
533	20240516	120600	43307770	5570	5570	5570	5570	0
534	20240516	120500	43307770	5570	5570	5570	5570	0
535	20240516	120400	43307770	5570	5570	5570	5570	20
536	20240516	120300	43196370	5580	5580	5580	5580	1
537	20240516	120200	43190790	5560	5560	5560	5560	1
538	20240516	120100	43185230	5580	5580	5580	5580	0
539	20240516	120000	43185230	5580	5580	5580	5580	0
540	20240516	115900	43185230	5580	5580	5580	5580	0
541	20240516	115800	43185230	5580	5580	5580	5580	0
542	20240516	115700	43185230	5580	5580	5580	5580	0
543	20240516	115600	43185230	5580	5580	5580	5580	0
544	20240516	115500	43185230	5580	5580	5580	5580	2
545	20240516	115400	43174070	5590	5590	5590	5590	0
546	20240516	115300	43174070	5590	5590	5590	5590	60
547	20240516	115200	42838670	5590	5590	5590	5590	0
548	20240516	115100	42838670	5590	5590	5590	5590	0
549	20240516	115000	42838670	5590	5590	5590	5590	0
550	20240516	114900	42838670	5590	5580	5590	5580	327
551	20240516	114800	41011130	5570	5570	5570	5570	0
552	20240516	114700	41011130	5570	5570	5570	5570	0
553	20240516	114600	41011130	5570	5570	5570	5570	0
554	20240516	114500	41011130	5570	5570	5570	5570	0
555	20240516	114400	41011130	5570	5570	5570	5570	0
556	20240516	114300	41011130	5570	5570	5570	5570	0
557	20240516	114200	41011130	5570	5570	5570	5570	143
558	20240516	114100	40214620	5570	5570	5570	5570	0
559	20240516	114000	40214620	5570	5570	5570	5570	0
560	20240516	113900	40214620	5570	5570	5570	5570	0
561	20240516	113800	40214620	5570	5570	5570	5570	0
562	20240516	113700	40214620	5570	5570	5570	5570	1
563	20240516	113600	40209050	5570	5570	5570	5570	0
564	20240516	113500	40209050	5570	5570	5570	5570	0
565	20240516	113400	40209050	5570	5570	5570	5570	1
566	20240516	113300	40203480	5560	5560	5560	5560	1
567	20240516	113200	40197920	5540	5540	5540	5540	1
568	20240516	113100	40192380	5560	5560	5560	5560	0
569	20240516	113000	40192380	5560	5560	5560	5560	0
570	20240516	112900	40192380	5560	5560	5560	5560	100
571	20240516	112800	39636380	5560	5560	5560	5560	18
572	20240516	112700	39536300	5550	5550	5550	5550	1
573	20240516	112600	39530750	5540	5540	5540	5540	0
574	20240516	112500	39530750	5540	5540	5540	5540	20
575	20240516	112400	39419950	5560	5560	5560	5560	73
576	20240516	112300	39014070	5580	5580	5580	5580	0
577	20240516	112200	39014070	5580	5580	5580	5580	0
578	20240516	112100	39014070	5580	5580	5580	5580	0
579	20240516	112000	39014070	5580	5580	5580	5580	0
580	20240516	111900	39014070	5580	5580	5580	5580	0
581	20240516	111800	39014070	5580	5580	5580	5580	0
582	20240516	111700	39014070	5580	5580	5580	5580	2
583	20240516	111600	39002910	5580	5580	5580	5580	0
584	20240516	111500	39002910	5580	5580	5580	5580	1
585	20240516	111400	38997330	5580	5580	5580	5580	1
586	20240516	111300	38991750	5560	5560	5560	5560	0
587	20240516	111200	38991750	5560	5560	5560	5560	0
588	20240516	111100	38991750	5560	5560	5560	5560	0
589	20240516	111000	38991750	5560	5560	5560	5560	0
590	20240516	110900	38991750	5560	5560	5560	5560	17
591	20240516	110800	38897230	5570	5570	5570	5570	0
592	20240516	110700	38897230	5570	5570	5570	5570	0
593	20240516	110600	38897230	5570	5570	5570	5570	0
594	20240516	110500	38897230	5570	5570	5570	5570	0
595	20240516	110400	38897230	5570	5570	5570	5570	0
596	20240516	110300	38897230	5570	5570	5570	5570	0
597	20240516	110200	38897230	5570	5570	5570	5570	0
598	20240516	110100	38897230	5570	5570	5570	5570	0
599	20240516	110000	38897230	5570	5570	5570	5570	1
600	20240516	105900	38891660	5580	5580	5580	5580	0
601	20240516	105800	38891660	5580	5590	5590	5580	101
602	20240516	105700	38327080	5590	5590	5590	5590	0
603	20240516	105600	38327080	5590	5590	5590	5590	0
604	20240516	105500	38327080	5590	5590	5590	5590	4
605	20240516	105400	38304720	5600	5600	5600	5600	1
606	20240516	105300	38299120	5610	5610	5610	5610	100
607	20240516	105200	37738120	5610	5610	5610	5610	0
608	20240516	105100	37738120	5610	5610	5610	5610	0
609	20240516	105000	37738120	5610	5600	5610	5600	5
610	20240516	104900	37710110	5560	5560	5560	5560	0
611	20240516	104800	37710110	5560	5560	5560	5560	1
612	20240516	104700	37704550	5550	5550	5550	5550	0
613	20240516	104600	37704550	5550	5550	5550	5550	0
614	20240516	104500	37704550	5550	5580	5600	5550	1048
615	20240516	104400	31842560	5590	5590	5590	5590	0
616	20240516	104300	31842560	5590	5590	5590	5590	0
617	20240516	104200	31842560	5590	5590	5590	5590	1
618	20240516	104100	31836970	5550	5550	5550	5550	0
619	20240516	104000	31836970	5550	5550	5550	5550	0
620	20240516	103900	31836970	5550	5550	5550	5550	0
621	20240516	103800	31836970	5550	5550	5550	5550	0
622	20240516	103700	31836970	5550	5550	5550	5550	0
623	20240516	103600	31836970	5550	5550	5550	5550	0
624	20240516	103500	31836970	5550	5550	5550	5550	1
625	20240516	103400	31831420	5550	5550	5550	5550	0
626	20240516	103300	31831420	5550	5550	5550	5550	0
627	20240516	103200	31831420	5550	5550	5550	5550	1
628	20240516	103100	31825870	5540	5580	5580	5540	1019
629	20240516	103000	26142190	5580	5580	5580	5580	169
630	20240516	102900	25199170	5580	5580	5580	5580	0
631	20240516	102800	25199170	5580	5580	5580	5580	0
632	20240516	102700	25199170	5580	5580	5580	5580	20
633	20240516	102600	25087570	5590	5590	5590	5590	50
634	20240516	102500	24808070	5600	5590	5600	5590	26
635	20240516	102400	24662720	5590	5590	5590	5590	0
636	20240516	102300	24662720	5590	5590	5590	5590	0
637	20240516	102200	24662720	5590	5590	5600	5590	260
638	20240516	102100	23209310	5590	5590	5590	5590	555
639	20240516	102000	20106860	5600	5590	5600	5590	6
640	20240516	101900	20073310	5590	5590	5590	5590	233
641	20240516	101800	18770840	5590	5570	5590	5570	208
642	20240516	101700	17610130	5580	5580	5580	5580	0
643	20240516	101600	17610130	5580	5570	5580	5550	1028
644	20240516	101500	11881380	5570	5570	5570	5570	0
645	20240516	101400	11881380	5570	5570	5570	5570	0
646	20240516	101300	11881380	5570	5570	5570	5570	0
647	20240516	101200	11881380	5570	5570	5570	5570	0
648	20240516	101100	11881380	5570	5570	5570	5570	0
649	20240516	101000	11881380	5570	5570	5570	5570	359
650	20240516	100900	9881750	5570	5570	5570	5570	0
651	20240516	100800	9881750	5570	5570	5570	5570	0
652	20240516	100700	9881750	5570	5570	5570	5570	0
653	20240516	100600	9881750	5570	5570	5570	5570	0
654	20240516	100500	9881750	5570	5570	5570	5570	1
655	20240516	100400	9876180	5570	5570	5570	5570	0
656	20240516	100300	9876180	5570	5570	5570	5570	0
657	20240516	100200	9876180	5570	5570	5570	5570	0
658	20240516	100100	9876180	5570	5570	5570	5570	8
659	20240516	100000	9831620	5570	5570	5570	5570	1
660	20240516	095900	9826050	5560	5560	5560	5560	2
661	20240516	095800	9814930	5560	5560	5560	5560	13
662	20240516	095700	9742650	5550	5550	5550	5550	87
663	20240516	095600	9259800	5550	5550	5550	5550	0
664	20240516	095500	9259800	5550	5550	5550	5550	0
665	20240516	095400	9259800	5550	5550	5550	5550	0
666	20240516	095300	9259800	5550	5550	5550	5550	19
667	20240516	095200	9154350	5550	5550	5550	5550	0
668	20240516	095100	9154350	5550	5550	5550	5550	0
669	20240516	095000	9154350	5550	5550	5550	5550	0
670	20240516	094900	9154350	5550	5550	5550	5550	0
671	20240516	094800	9154350	5550	5550	5550	5550	0
672	20240516	094700	9154350	5550	5550	5550	5550	0
673	20240516	094600	9154350	5550	5550	5550	5550	0
674	20240516	094500	9154350	5550	5550	5550	5550	200
675	20240516	094400	8044350	5550	5550	5550	5550	0
676	20240516	094300	8044350	5550	5550	5550	5550	8
677	20240516	094200	7999950	5550	5550	5550	5550	0
678	20240516	094100	7999950	5550	5550	5550	5550	0
679	20240516	094000	7999950	5550	5550	5550	5550	1
680	20240516	093900	7994400	5520	5530	5530	5520	257
681	20240516	093800	6573350	5520	5520	5520	5520	0
682	20240516	093700	6573350	5520	5520	5520	5520	0
683	20240516	093600	6573350	5520	5520	5520	5520	0
684	20240516	093500	6573350	5520	5520	5520	5520	0
685	20240516	093400	6573350	5520	5520	5520	5520	621
686	20240516	093300	3145430	5520	5520	5520	5520	0
687	20240516	093200	3145430	5520	5520	5520	5520	0
688	20240516	093100	3145430	5520	5520	5520	5520	0
689	20240516	093000	3145430	5520	5520	5520	5520	44
690	20240516	092900	2902550	5530	5530	5530	5520	3
691	20240516	092800	2885970	5520	5520	5530	5520	118
692	20240516	092700	2233670	5530	5530	5530	5530	0
693	20240516	092600	2233670	5530	5530	5530	5530	1
694	20240516	092500	2228140	5520	5510	5520	5510	74
695	20240516	092400	1819670	5500	5480	5500	5480	80
696	20240516	092300	1381130	5480	5480	5480	5480	0
697	20240516	092200	1381130	5480	5480	5480	5480	0
698	20240516	092100	1381130	5480	5480	5480	5480	20
699	20240516	092000	1271530	5480	5480	5480	5480	0
700	20240516	091900	1271530	5480	5480	5480	5480	2
701	20240516	091800	1260570	5490	5490	5490	5490	0
702	20240516	091700	1260570	5490	5490	5490	5490	0
703	20240516	091600	1260570	5490	5490	5490	5490	0
704	20240516	091500	1260570	5490	5490	5490	5490	7
705	20240516	091400	1222140	5480	5480	5480	5480	0
706	20240516	091300	1222140	5480	5480	5480	5480	0
707	20240516	091200	1222140	5480	5480	5480	5480	0
708	20240516	091100	1222140	5480	5480	5480	5480	1
709	20240516	091000	1216660	5480	5500	5530	5480	140
710	20240516	090900	448250	5500	5500	5500	5500	0
711	20240516	090800	448250	5500	5500	5500	5500	0
712	20240516	090700	448250	5500	5500	5500	5500	1
713	20240516	090600	442750	5480	5490	5490	5480	6
714	20240516	090500	409860	5500	5530	5530	5500	3
715	20240516	090400	393300	5530	5530	5530	5530	1
716	20240516	090300	387770	5470	5470	5470	5470	0
717	20240516	090200	387770	5470	5470	5470	5470	1
718	20240516	090100	382300	5460	5550	5550	5460	69
719	20240516	090000	5460	5460	5460	5460	5460	1