KissMeData/045340/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	192600	226055900	5570	5570	5570	5570	314
3	20240517	192500	226055900	5570	5570	5570	5570	0
4	20240517	192400	226055900	5570	5570	5570	5570	0
5	20240517	192300	226055900	5570	5570	5570	5570	0
6	20240517	192200	226055900	5570	5570	5570	5570	0
7	20240517	192100	226055900	5570	5570	5570	5570	0
8	20240517	192000	226055900	5570	5570	5570	5570	0
9	20240517	191900	226055900	5570	5570	5570	5570	0
10	20240517	191800	226055900	5570	5570	5570	5570	0
11	20240517	191700	226055900	5570	5570	5570	5570	0
12	20240517	191600	226055900	5570	5570	5570	5570	0
13	20240517	191500	226055900	5570	5570	5570	5570	0
14	20240517	191400	226055900	5570	5570	5570	5570	0
15	20240517	191300	226055900	5570	5570	5570	5570	0
16	20240517	191200	226055900	5570	5570	5570	5570	0
17	20240517	191100	226055900	5570	5570	5570	5570	0
18	20240517	191000	226055900	5570	5570	5570	5570	0
19	20240517	190900	226055900	5570	5570	5570	5570	0
20	20240517	190800	226055900	5570	5570	5570	5570	0
21	20240517	190700	226055900	5570	5570	5570	5570	0
22	20240517	190600	226055900	5570	5570	5570	5570	0
23	20240517	190500	226055900	5570	5570	5570	5570	0
24	20240517	190400	226055900	5570	5570	5570	5570	0
25	20240517	190300	226055900	5570	5570	5570	5570	0
26	20240517	190200	226055900	5570	5570	5570	5570	0
27	20240517	190100	226055900	5570	5570	5570	5570	0
28	20240517	190000	226055900	5570	5570	5570	5570	0
29	20240517	185900	226055900	5570	5570	5570	5570	0
30	20240517	185800	226055900	5570	5570	5570	5570	0
31	20240517	185700	226055900	5570	5570	5570	5570	0
32	20240517	185600	226055900	5570	5570	5570	5570	314
33	20240517	185500	226055900	5570	5570	5570	5570	0
34	20240517	185400	226055900	5570	5570	5570	5570	0
35	20240517	185300	226055900	5570	5570	5570	5570	0
36	20240517	185200	226055900	5570	5570	5570	5570	0
37	20240517	185100	226055900	5570	5570	5570	5570	0
38	20240517	185000	226055900	5570	5570	5570	5570	0
39	20240517	184900	226055900	5570	5570	5570	5570	0
40	20240517	184800	226055900	5570	5570	5570	5570	0
41	20240517	184700	226055900	5570	5570	5570	5570	0
42	20240517	184600	226055900	5570	5570	5570	5570	0
43	20240517	184500	226055900	5570	5570	5570	5570	0
44	20240517	184400	226055900	5570	5570	5570	5570	0
45	20240517	184300	226055900	5570	5570	5570	5570	0
46	20240517	184200	226055900	5570	5570	5570	5570	0
47	20240517	184100	226055900	5570	5570	5570	5570	0
48	20240517	184000	226055900	5570	5570	5570	5570	0
49	20240517	183900	226055900	5570	5570	5570	5570	0
50	20240517	183800	226055900	5570	5570	5570	5570	0
51	20240517	183700	226055900	5570	5570	5570	5570	0
52	20240517	183600	226055900	5570	5570	5570	5570	0
53	20240517	183500	226055900	5570	5570	5570	5570	0
54	20240517	183400	226055900	5570	5570	5570	5570	0
55	20240517	183300	226055900	5570	5570	5570	5570	0
56	20240517	183200	226055900	5570	5570	5570	5570	0
57	20240517	183100	226055900	5570	5570	5570	5570	0
58	20240517	183000	226055900	5570	5570	5570	5570	0
59	20240517	182900	226055900	5570	5570	5570	5570	0
60	20240517	182800	226055900	5570	5570	5570	5570	0
61	20240517	182700	226055900	5570	5570	5570	5570	0
62	20240517	182600	226055900	5570	5570	5570	5570	314
63	20240517	182500	226055900	5570	5570	5570	5570	0
64	20240517	182400	226055900	5570	5570	5570	5570	0
65	20240517	182300	226055900	5570	5570	5570	5570	0
66	20240517	182200	226055900	5570	5570	5570	5570	0
67	20240517	182100	226055900	5570	5570	5570	5570	0
68	20240517	182000	226055900	5570	5570	5570	5570	0
69	20240517	181900	226055900	5570	5570	5570	5570	0
70	20240517	181800	226055900	5570	5570	5570	5570	0
71	20240517	181700	226055900	5570	5570	5570	5570	0
72	20240517	181600	226055900	5570	5570	5570	5570	0
73	20240517	181500	226055900	5570	5570	5570	5570	0
74	20240517	181400	226055900	5570	5570	5570	5570	0
75	20240517	181300	226055900	5570	5570	5570	5570	0
76	20240517	181200	226055900	5570	5570	5570	5570	0
77	20240517	181100	226055900	5570	5570	5570	5570	0
78	20240517	181000	226055900	5570	5570	5570	5570	0
79	20240517	180900	226055900	5570	5570	5570	5570	0
80	20240517	180800	226055900	5570	5570	5570	5570	0
81	20240517	180700	226055900	5570	5570	5570	5570	0
82	20240517	180600	226055900	5570	5570	5570	5570	0
83	20240517	180500	226055900	5570	5570	5570	5570	0
84	20240517	180400	226055900	5570	5570	5570	5570	0
85	20240517	180300	226055900	5570	5570	5570	5570	0
86	20240517	180200	226055900	5570	5570	5570	5570	0
87	20240517	180100	226055900	5570	5570	5570	5570	0
88	20240517	180000	226055900	5570	5570	5570	5570	0
89	20240517	175900	226055900	5570	5570	5570	5570	0
90	20240517	175800	226055900	5570	5570	5570	5570	0
91	20240517	175700	226055900	5570	5570	5570	5570	0
92	20240517	175600	226055900	5570	5570	5570	5570	314
93	20240517	175500	226055900	5570	5570	5570	5570	0
94	20240517	175400	226055900	5570	5570	5570	5570	0
95	20240517	175300	226055900	5570	5570	5570	5570	0
96	20240517	175200	226055900	5570	5570	5570	5570	0
97	20240517	175100	226055900	5570	5570	5570	5570	0
98	20240517	175000	226055900	5570	5570	5570	5570	0
99	20240517	174900	226055900	5570	5570	5570	5570	0
100	20240517	174800	226055900	5570	5570	5570	5570	0
101	20240517	174700	226055900	5570	5570	5570	5570	0
102	20240517	174600	226055900	5570	5570	5570	5570	0
103	20240517	174500	226055900	5570	5570	5570	5570	0
104	20240517	174400	226055900	5570	5570	5570	5570	0
105	20240517	174300	226055900	5570	5570	5570	5570	0
106	20240517	174200	226055900	5570	5570	5570	5570	0
107	20240517	174100	226055900	5570	5570	5570	5570	0
108	20240517	174000	226055900	5570	5570	5570	5570	0
109	20240517	173900	226055900	5570	5570	5570	5570	0
110	20240517	173800	226055900	5570	5570	5570	5570	0
111	20240517	173700	226055900	5570	5570	5570	5570	0
112	20240517	173600	226055900	5570	5570	5570	5570	0
113	20240517	173500	226055900	5570	5570	5570	5570	0
114	20240517	173400	226055900	5570	5570	5570	5570	0
115	20240517	173300	226055900	5570	5570	5570	5570	0
116	20240517	173200	226055900	5570	5570	5570	5570	0
117	20240517	173100	226055900	5570	5570	5570	5570	0
118	20240517	173000	226055900	5570	5570	5570	5570	0
119	20240517	172900	226055900	5570	5570	5570	5570	0
120	20240517	172800	226055900	5570	5570	5570	5570	0
121	20240517	172700	226055900	5570	5570	5570	5570	0
122	20240517	172600	226055900	5570	5570	5570	5570	314
123	20240517	172500	226055900	5570	5570	5570	5570	0
124	20240517	172400	226055900	5570	5570	5570	5570	0
125	20240517	172300	226055900	5570	5570	5570	5570	0
126	20240517	172200	226055900	5570	5570	5570	5570	0
127	20240517	172100	226055900	5570	5570	5570	5570	0
128	20240517	172000	226055900	5570	5570	5570	5570	0
129	20240517	171900	226055900	5570	5570	5570	5570	0
130	20240517	171800	226055900	5570	5570	5570	5570	0
131	20240517	171700	226055900	5570	5570	5570	5570	0
132	20240517	171600	226055900	5570	5570	5570	5570	0
133	20240517	171500	226055900	5570	5570	5570	5570	0
134	20240517	171400	226055900	5570	5570	5570	5570	0
135	20240517	171300	226055900	5570	5570	5570	5570	0
136	20240517	171200	226055900	5570	5570	5570	5570	0
137	20240517	171100	226055900	5570	5570	5570	5570	0
138	20240517	171000	226055900	5570	5570	5570	5570	0
139	20240517	170900	226055900	5570	5570	5570	5570	0
140	20240517	170800	226055900	5570	5570	5570	5570	0
141	20240517	170700	226055900	5570	5570	5570	5570	0
142	20240517	170600	226055900	5570	5570	5570	5570	0
143	20240517	170500	226055900	5570	5570	5570	5570	0
144	20240517	170400	226055900	5570	5570	5570	5570	0
145	20240517	170300	226055900	5570	5570	5570	5570	0
146	20240517	170200	226055900	5570	5570	5570	5570	0
147	20240517	170100	226055900	5570	5570	5570	5570	0
148	20240517	170000	226055900	5570	5570	5570	5570	0
149	20240517	165900	226055900	5570	5570	5570	5570	0
150	20240517	165800	226055900	5570	5570	5570	5570	0
151	20240517	165700	226055900	5570	5570	5570	5570	0
152	20240517	165600	226055900	5570	5570	5570	5570	314
153	20240517	165500	226055900	5570	5570	5570	5570	0
154	20240517	165400	226055900	5570	5570	5570	5570	0
155	20240517	165300	226055900	5570	5570	5570	5570	0
156	20240517	165200	226055900	5570	5570	5570	5570	0
157	20240517	165100	226055900	5570	5570	5570	5570	0
158	20240517	165000	226055900	5570	5570	5570	5570	0
159	20240517	164900	226055900	5570	5570	5570	5570	0
160	20240517	164800	226055900	5570	5570	5570	5570	0
161	20240517	164700	226055900	5570	5570	5570	5570	0
162	20240517	164600	226055900	5570	5570	5570	5570	0
163	20240517	164500	226055900	5570	5570	5570	5570	0
164	20240517	164400	226055900	5570	5570	5570	5570	0
165	20240517	164300	226055900	5570	5570	5570	5570	0
166	20240517	164200	226055900	5570	5570	5570	5570	0
167	20240517	164100	226055900	5570	5570	5570	5570	0
168	20240517	164000	226055900	5570	5570	5570	5570	0
169	20240517	163900	226055900	5570	5570	5570	5570	0
170	20240517	163800	226055900	5570	5570	5570	5570	0
171	20240517	163700	226055900	5570	5570	5570	5570	0
172	20240517	163600	226055900	5570	5570	5570	5570	0
173	20240517	163500	226055900	5570	5570	5570	5570	0
174	20240517	163400	226055900	5570	5570	5570	5570	0
175	20240517	163300	226055900	5570	5570	5570	5570	0
176	20240517	163200	226055900	5570	5570	5570	5570	0
177	20240517	163100	226055900	5570	5570	5570	5570	0
178	20240517	163000	226055900	5570	5570	5570	5570	0
179	20240517	162900	226055900	5570	5570	5570	5570	0
180	20240517	162800	226055900	5570	5570	5570	5570	0
181	20240517	162700	226055900	5570	5570	5570	5570	0
182	20240517	162600	226055900	5570	5570	5570	5570	314
183	20240517	162500	226055900	5570	5570	5570	5570	0
184	20240517	162400	226055900	5570	5570	5570	5570	0
185	20240517	162300	226055900	5570	5570	5570	5570	0
186	20240517	162200	226055900	5570	5570	5570	5570	0
187	20240517	162100	226055900	5570	5570	5570	5570	0
188	20240517	162000	226055900	5570	5570	5570	5570	0
189	20240517	161900	226055900	5570	5570	5570	5570	0
190	20240517	161800	226055900	5570	5570	5570	5570	0
191	20240517	161700	226055900	5570	5570	5570	5570	0
192	20240517	161600	226055900	5570	5570	5570	5570	0
193	20240517	161500	226055900	5570	5570	5570	5570	0
194	20240517	161400	226055900	5570	5570	5570	5570	0
195	20240517	161300	226055900	5570	5570	5570	5570	0
196	20240517	161200	226055900	5570	5570	5570	5570	0
197	20240517	161100	226055900	5570	5570	5570	5570	0
198	20240517	161000	226055900	5570	5570	5570	5570	0
199	20240517	160900	226055900	5570	5570	5570	5570	0
200	20240517	160800	226055900	5570	5570	5570	5570	0
201	20240517	160700	226055900	5570	5570	5570	5570	0
202	20240517	160600	226055900	5570	5570	5570	5570	0
203	20240517	160500	226055900	5570	5570	5570	5570	0
204	20240517	160400	226055900	5570	5570	5570	5570	0
205	20240517	160300	226055900	5570	5570	5570	5570	0
206	20240517	160200	226055900	5570	5570	5570	5570	0
207	20240517	160100	226055900	5570	5570	5570	5570	0
208	20240517	160000	226055900	5570	5570	5570	5570	0
209	20240517	155900	226055900	5570	5570	5570	5570	0
210	20240517	155800	226055900	5570	5570	5570	5570	0
211	20240517	155700	226055900	5570	5570	5570	5570	0
212	20240517	155600	226055900	5570	5570	5570	5570	314
213	20240517	155500	226055900	5570	5570	5570	5570	0
214	20240517	155400	226055900	5570	5570	5570	5570	0
215	20240517	155300	226055900	5570	5570	5570	5570	0
216	20240517	155200	226055900	5570	5570	5570	5570	0
217	20240517	155100	226055900	5570	5570	5570	5570	0
218	20240517	155000	226055900	5570	5570	5570	5570	0
219	20240517	154900	226055900	5570	5570	5570	5570	0
220	20240517	154800	226055900	5570	5570	5570	5570	0
221	20240517	154700	226055900	5570	5570	5570	5570	0
222	20240517	154600	226055900	5570	5570	5570	5570	0
223	20240517	154500	226055900	5570	5570	5570	5570	0
224	20240517	154400	226055900	5570	5570	5570	5570	0
225	20240517	154300	226055900	5570	5570	5570	5570	0
226	20240517	154200	226055900	5570	5570	5570	5570	0
227	20240517	154100	226055900	5570	5570	5570	5570	0
228	20240517	154000	226055900	5570	5570	5570	5570	0
229	20240517	153900	226055900	5570	5570	5570	5570	0
230	20240517	153800	226055900	5570	5570	5570	5570	0
231	20240517	153700	226055900	5570	5570	5570	5570	0
232	20240517	153600	226055900	5570	5570	5570	5570	0
233	20240517	153500	226055900	5570	5570	5570	5570	0
234	20240517	153400	226055900	5570	5570	5570	5570	0
235	20240517	153300	226055900	5570	5570	5570	5570	0
236	20240517	153200	226055900	5570	5570	5570	5570	0
237	20240517	153100	226055900	5570	5570	5570	5570	0
238	20240517	153000	226055900	5570	5570	5570	5570	314
239	20240517	152900	224306920	5570	5570	5570	5570	0
240	20240517	152800	224306920	5570	5570	5570	5570	0
241	20240517	152700	224306920	5570	5570	5570	5570	0
242	20240517	152600	224306920	5570	5570	5570	5570	0
243	20240517	152500	224306920	5570	5570	5570	5570	0
244	20240517	152400	224306920	5570	5570	5570	5570	0
245	20240517	152300	224306920	5570	5570	5570	5570	0
246	20240517	152200	224306920	5570	5570	5570	5570	0
247	20240517	152100	224306920	5570	5570	5570	5570	0
248	20240517	152000	224306920	5570	5570	5570	5570	0
249	20240517	151900	224306920	5570	5520	5570	5520	118
250	20240517	151800	223654810	5520	5520	5520	5520	22
251	20240517	151700	223533370	5520	5520	5520	5520	20
252	20240517	151600	223422970	5520	5520	5520	5520	0
253	20240517	151500	223422970	5520	5520	5520	5520	87
254	20240517	151400	222942730	5570	5570	5570	5570	0
255	20240517	151300	222942730	5570	5570	5570	5570	0
256	20240517	151200	222942730	5570	5570	5570	5570	0
257	20240517	151100	222942730	5570	5570	5570	5570	0
258	20240517	151000	222942730	5570	5570	5570	5570	0
259	20240517	150900	222942730	5570	5570	5570	5570	1
260	20240517	150800	222937160	5570	5570	5570	5570	5
261	20240517	150700	222909310	5570	5570	5570	5570	0
262	20240517	150600	222909310	5570	5570	5570	5570	0
263	20240517	150500	222909310	5570	5570	5570	5570	0
264	20240517	150400	222909310	5570	5570	5570	5570	0
265	20240517	150300	222909310	5570	5570	5570	5570	30
266	20240517	150200	222742210	5560	5560	5560	5560	0
267	20240517	150100	222742210	5560	5560	5560	5560	0
268	20240517	150000	222742210	5560	5560	5560	5560	0
269	20240517	145900	222742210	5560	5560	5560	5560	0
270	20240517	145800	222742210	5560	5560	5560	5560	0
271	20240517	145700	222742210	5560	5560	5560	5560	0
272	20240517	145600	222742210	5560	5560	5560	5560	0
273	20240517	145500	222742210	5560	5560	5560	5560	0
274	20240517	145400	222742210	5560	5560	5560	5560	0
275	20240517	145300	222742210	5560	5560	5560	5560	0
276	20240517	145200	222742210	5560	5560	5560	5560	0
277	20240517	145100	222742210	5560	5530	5560	5530	96
278	20240517	145000	222209800	5530	5520	5530	5510	270
279	20240517	144900	220720970	5570	5570	5570	5570	0
280	20240517	144800	220720970	5570	5570	5570	5570	5
281	20240517	144700	220693120	5570	5570	5570	5570	0
282	20240517	144600	220693120	5570	5570	5570	5570	4
283	20240517	144500	220670840	5560	5560	5560	5560	0
284	20240517	144400	220670840	5560	5560	5560	5560	0
285	20240517	144300	220670840	5560	5560	5560	5560	0
286	20240517	144200	220670840	5560	5560	5560	5560	34
287	20240517	144100	220481800	5510	5510	5510	5510	0
288	20240517	144000	220481800	5510	5570	5570	5510	241
289	20240517	143900	219152600	5570	5570	5570	5570	0
290	20240517	143800	219152600	5570	5570	5570	5570	0
291	20240517	143700	219152600	5570	5570	5570	5570	0
292	20240517	143600	219152600	5570	5570	5570	5570	1
293	20240517	143500	219147030	5560	5560	5560	5560	1
294	20240517	143400	219141470	5570	5570	5570	5570	28
295	20240517	143300	218985510	5580	5580	5580	5580	0
296	20240517	143200	218985510	5580	5520	5580	5520	3023
297	20240517	143100	202297400	5520	5520	5520	5520	0
298	20240517	143000	202297400	5520	5520	5520	5510	2236
299	20240517	142900	189957040	5520	5530	5530	5520	511
300	20240517	142800	187132710	5530	5530	5530	5530	100
301	20240517	142700	186579710	5530	5530	5530	5530	200
302	20240517	142600	185473710	5530	5530	5530	5530	36
303	20240517	142500	185274630	5530	5530	5530	5530	59
304	20240517	142400	184948360	5530	5530	5530	5530	0
305	20240517	142300	184948360	5530	5530	5530	5530	0
306	20240517	142200	184948360	5530	5560	5580	5530	335
307	20240517	142100	183091330	5530	5530	5530	5530	0
308	20240517	142000	183091330	5530	5530	5530	5530	236
309	20240517	141900	181786250	5540	5540	5540	5540	211
310	20240517	141800	180617310	5540	5540	5540	5540	29
311	20240517	141700	180456650	5530	5530	5530	5530	1
312	20240517	141600	180451120	5540	5540	5540	5540	0
313	20240517	141500	180451120	5540	5540	5540	5540	0
314	20240517	141400	180451120	5540	5540	5540	5540	271
315	20240517	141300	178949780	5530	5530	5530	5530	0
316	20240517	141200	178949780	5530	5530	5530	5530	0
317	20240517	141100	178949780	5530	5530	5530	5530	173
318	20240517	141000	177993090	5530	5540	5540	5530	236
319	20240517	140900	176687410	5600	5600	5600	5600	0
320	20240517	140800	176687410	5600	5570	5600	5570	350
321	20240517	140700	174730260	5570	5560	5570	5560	17
322	20240517	140600	174635730	5570	5570	5570	5570	0
323	20240517	140500	174635730	5570	5570	5570	5570	0
324	20240517	140400	174635730	5570	5570	5570	5570	0
325	20240517	140300	174635730	5570	5570	5570	5570	0
326	20240517	140200	174635730	5570	5570	5570	5570	0
327	20240517	140100	174635730	5570	5570	5570	5570	0
328	20240517	140000	174635730	5570	5530	5570	5530	241
329	20240517	135900	173302800	5570	5570	5570	5570	0
330	20240517	135800	173302800	5570	5570	5570	5570	17
331	20240517	135700	173208110	5530	5530	5530	5530	0
332	20240517	135600	173208110	5530	5530	5530	5530	0
333	20240517	135500	173208110	5530	5530	5530	5530	0
334	20240517	135400	173208110	5530	5530	5530	5530	0
335	20240517	135300	173208110	5530	5530	5530	5530	0
336	20240517	135200	173208110	5530	5530	5530	5530	50
337	20240517	135100	172931610	5530	5530	5530	5530	0
338	20240517	135000	172931610	5530	5530	5530	5520	274
339	20240517	134900	171418650	5560	5560	5560	5560	58
340	20240517	134800	171096170	5560	5560	5560	5560	32
341	20240517	134700	170918250	5560	5560	5560	5560	0
342	20240517	134600	170918250	5560	5560	5560	5560	0
343	20240517	134500	170918250	5560	5560	5560	5560	100
344	20240517	134400	170362250	5560	5560	5560	5560	6
345	20240517	134300	170328890	5520	5520	5520	5520	164
346	20240517	134200	169423610	5520	5520	5520	5520	0
347	20240517	134100	169423610	5520	5520	5520	5520	0
348	20240517	134000	169423610	5520	5520	5520	5520	236
349	20240517	133900	168120890	5530	5530	5530	5530	0
350	20240517	133800	168120890	5530	5530	5530	5530	50
351	20240517	133700	167844390	5530	5530	5530	5530	0
352	20240517	133600	167844390	5530	5530	5530	5530	0
353	20240517	133500	167844390	5530	5530	5530	5530	0
354	20240517	133400	167844390	5530	5530	5530	5530	0
355	20240517	133300	167844390	5530	5530	5530	5530	90
356	20240517	133200	167346690	5530	5530	5530	5530	824
357	20240517	133100	162789970	5530	5540	5540	5530	51
358	20240517	133000	162507930	5540	5560	5560	5540	236
359	20240517	132900	161199390	5580	5570	5580	5570	802
360	20240517	132800	156732230	5560	5560	5560	5560	41
361	20240517	132700	156504270	5540	5540	5540	5540	0
362	20240517	132600	156504270	5540	5540	5540	5540	0
363	20240517	132500	156504270	5540	5540	5540	5540	0
364	20240517	132400	156504270	5540	5540	5540	5540	0
365	20240517	132300	156504270	5540	5540	5540	5540	0
366	20240517	132200	156504270	5540	5540	5540	5540	0
367	20240517	132100	156504270	5540	5540	5540	5540	8
368	20240517	132000	156459950	5540	5550	5550	5540	236
369	20240517	131900	155152480	5600	5600	5600	5600	0
370	20240517	131800	155152480	5600	5600	5600	5600	0
371	20240517	131700	155152480	5600	5600	5600	5600	0
372	20240517	131600	155152480	5600	5600	5600	5600	0
373	20240517	131500	155152480	5600	5600	5600	5600	200
374	20240517	131400	154032480	5600	5600	5600	5600	0
375	20240517	131300	154032480	5600	5600	5600	5600	0
376	20240517	131200	154032480	5600	5600	5600	5600	2
377	20240517	131100	154021280	5580	5580	5580	5580	2
378	20240517	131000	154010120	5600	5600	5600	5540	250
379	20240517	130900	152624150	5550	5550	5550	5550	0
380	20240517	130800	152624150	5550	5550	5550	5550	39
381	20240517	130700	152407700	5600	5600	5600	5600	0
382	20240517	130600	152407700	5600	5600	5600	5600	0
383	20240517	130500	152407700	5600	5600	5600	5600	0
384	20240517	130400	152407700	5600	5600	5600	5600	0
385	20240517	130300	152407700	5600	5600	5600	5600	0
386	20240517	130200	152407700	5600	5600	5600	5600	0
387	20240517	130100	152407700	5600	5600	5600	5600	0
388	20240517	130000	152407700	5600	5560	5600	5550	241
389	20240517	125900	151069790	5560	5560	5560	5560	0
390	20240517	125800	151069790	5560	5560	5560	5560	0
391	20240517	125700	151069790	5560	5560	5560	5560	0
392	20240517	125600	151069790	5560	5560	5560	5560	0
393	20240517	125500	151069790	5560	5560	5560	5560	0
394	20240517	125400	151069790	5560	5560	5560	5560	210
395	20240517	125300	149902190	5560	5560	5560	5560	0
396	20240517	125200	149902190	5560	5560	5560	5560	0
397	20240517	125100	149902190	5560	5560	5560	5560	0
398	20240517	125000	149902190	5560	5570	5570	5560	236
399	20240517	124900	148589550	5610	5610	5610	5610	0
400	20240517	124800	148589550	5610	5610	5610	5610	0
401	20240517	124700	148589550	5610	5610	5610	5610	0
402	20240517	124600	148589550	5610	5610	5610	5610	9
403	20240517	124500	148539060	5570	5570	5570	5570	0
404	20240517	124400	148539060	5570	5570	5570	5570	0
405	20240517	124300	148539060	5570	5570	5570	5570	0
406	20240517	124200	148539060	5570	5570	5570	5570	0
407	20240517	124100	148539060	5570	5570	5570	5570	0
408	20240517	124000	148539060	5570	5570	5570	5570	236
409	20240517	123900	147224540	5610	5610	5610	5610	0
410	20240517	123800	147224540	5610	5610	5610	5610	0
411	20240517	123700	147224540	5610	5610	5610	5610	0
412	20240517	123600	147224540	5610	5610	5610	5610	0
413	20240517	123500	147224540	5610	5610	5610	5610	0
414	20240517	123400	147224540	5610	5610	5610	5610	0
415	20240517	123300	147224540	5610	5610	5610	5610	0
416	20240517	123200	147224540	5610	5610	5610	5610	0
417	20240517	123100	147224540	5610	5610	5610	5610	3
418	20240517	123000	147207710	5570	5600	5610	5570	616
419	20240517	122900	143775770	5570	5570	5570	5570	0
420	20240517	122800	143775770	5570	5570	5570	5570	15
421	20240517	122700	143692220	5570	5570	5570	5570	240
422	20240517	122600	142355420	5580	5580	5580	5580	0
423	20240517	122500	142355420	5580	5580	5580	5580	0
424	20240517	122400	142355420	5580	5580	5580	5580	0
425	20240517	122300	142355420	5580	5580	5580	5580	154
426	20240517	122200	141496100	5580	5580	5580	5580	39
427	20240517	122100	141278480	5580	5580	5580	5580	0
428	20240517	122000	141278480	5580	5580	5580	5580	399
429	20240517	121900	139052060	5610	5610	5610	5610	0
430	20240517	121800	139052060	5610	5610	5610	5610	0
431	20240517	121700	139052060	5610	5610	5610	5610	0
432	20240517	121600	139052060	5610	5610	5610	5610	0
433	20240517	121500	139052060	5610	5610	5610	5610	0
434	20240517	121400	139052060	5610	5610	5610	5610	0
435	20240517	121300	139052060	5610	5610	5610	5610	356
436	20240517	121200	137054900	5610	5610	5610	5610	10
437	20240517	121100	136998800	5580	5580	5580	5580	0
438	20240517	121000	136998800	5580	5580	5580	5580	336
439	20240517	120900	135123920	5620	5620	5620	5620	0
440	20240517	120800	135123920	5620	5620	5620	5620	0
441	20240517	120700	135123920	5620	5620	5620	5620	0
442	20240517	120600	135123920	5620	5620	5620	5620	10
443	20240517	120500	135067720	5620	5620	5620	5620	9
444	20240517	120400	135017140	5620	5620	5620	5620	0
445	20240517	120300	135017140	5620	5620	5620	5620	0
446	20240517	120200	135017140	5620	5620	5620	5620	0
447	20240517	120100	135017140	5620	5610	5620	5610	16
448	20240517	120000	134927370	5580	5610	5610	5580	399
449	20240517	115900	132696060	5620	5620	5620	5620	0
450	20240517	115800	132696060	5620	5620	5620	5620	0
451	20240517	115700	132696060	5620	5620	5620	5620	0
452	20240517	115600	132696060	5620	5620	5620	5620	0
453	20240517	115500	132696060	5620	5620	5620	5620	0
454	20240517	115400	132696060	5620	5620	5620	5620	0
455	20240517	115300	132696060	5620	5620	5620	5620	0
456	20240517	115200	132696060	5620	5620	5620	5620	10
457	20240517	115100	132639860	5620	5610	5620	5610	80
458	20240517	115000	132191040	5580	5580	5580	5580	237
459	20240517	114900	130868580	5630	5590	5630	5580	109
460	20240517	114800	130259020	5630	5630	5630	5630	0
461	20240517	114700	130259020	5630	5630	5630	5630	0
462	20240517	114600	130259020	5630	5630	5630	5630	0
463	20240517	114500	130259020	5630	5630	5630	5630	0
464	20240517	114400	130259020	5630	5630	5630	5630	0
465	20240517	114300	130259020	5630	5630	5630	5630	0
466	20240517	114200	130259020	5630	5630	5630	5630	256
467	20240517	114100	128817740	5630	5580	5640	5580	898
468	20240517	114000	123786730	5570	5570	5570	5570	237
469	20240517	113900	122466640	5570	5570	5570	5570	0
470	20240517	113800	122466640	5570	5570	5570	5570	0
471	20240517	113700	122466640	5570	5570	5570	5570	0
472	20240517	113600	122466640	5570	5570	5570	5570	0
473	20240517	113500	122466640	5570	5570	5570	5570	0
474	20240517	113400	122466640	5570	5570	5570	5570	0
475	20240517	113300	122466640	5570	5570	5570	5570	0
476	20240517	113200	122466640	5570	5570	5570	5570	598
477	20240517	113100	119135780	5580	5580	5580	5580	0
478	20240517	113000	119135780	5580	5580	5580	5580	0
479	20240517	112900	119135780	5580	5580	5580	5580	0
480	20240517	112800	119135780	5580	5580	5580	5580	1
481	20240517	112700	119130200	5580	5580	5580	5580	0
482	20240517	112600	119130200	5580	5580	5580	5580	0
483	20240517	112500	119130200	5580	5580	5580	5580	0
484	20240517	112400	119130200	5580	5580	5580	5580	0
485	20240517	112300	119130200	5580	5580	5580	5580	0
486	20240517	112200	119130200	5580	5580	5580	5580	0
487	20240517	112100	119130200	5580	5580	5580	5580	0
488	20240517	112000	119130200	5580	5580	5580	5580	90
489	20240517	111900	118628000	5590	5590	5590	5590	30
490	20240517	111800	118460300	5600	5600	5600	5600	10
491	20240517	111700	118404300	5610	5610	5610	5610	0
492	20240517	111600	118404300	5610	5610	5610	5610	1
493	20240517	111500	118398690	5610	5610	5610	5610	0
494	20240517	111400	118398690	5610	5610	5610	5610	32
495	20240517	111300	118219170	5600	5600	5600	5600	1161
496	20240517	111200	111717570	5600	5550	5600	5550	598
497	20240517	111100	108373100	5560	5560	5570	5540	600
498	20240517	111000	105037220	5520	5600	5600	5520	2440
499	20240517	110900	91519190	5660	5610	5660	5610	312
500	20240517	110800	89763500	5670	5630	5670	5630	11
501	20240517	110700	89701530	5670	5640	5670	5640	2
502	20240517	110600	89690220	5690	5700	5700	5630	221
503	20240517	110500	88445670	5700	5650	5700	5650	46
504	20240517	110400	88185000	5660	5660	5660	5660	27
505	20240517	110300	88032180	5650	5630	5650	5630	342
506	20240517	110200	86099900	5610	5610	5610	5610	0
507	20240517	110100	86099900	5610	5610	5610	5610	25
508	20240517	110000	85959650	5610	5610	5610	5610	234
509	20240517	105900	84646910	5610	5560	5610	5560	2011
510	20240517	105800	73441210	5560	5560	5560	5560	75
511	20240517	105700	73024210	5530	5530	5530	5530	0
512	20240517	105600	73024210	5530	5530	5530	5530	0
513	20240517	105500	73024210	5530	5530	5530	5530	0
514	20240517	105400	73024210	5530	5530	5530	5530	62
515	20240517	105300	72681350	5530	5530	5530	5530	0
516	20240517	105200	72681350	5530	5530	5530	5530	0
517	20240517	105100	72681350	5530	5530	5530	5530	0
518	20240517	105000	72681350	5530	5530	5530	5530	0
519	20240517	104900	72681350	5530	5530	5530	5530	0
520	20240517	104800	72681350	5530	5570	5570	5530	550
521	20240517	104700	69633750	5570	5570	5570	5570	1
522	20240517	104600	69628180	5570	5570	5570	5570	0
523	20240517	104500	69628180	5570	5570	5570	5570	0
524	20240517	104400	69628180	5570	5570	5570	5570	100
525	20240517	104300	69071180	5570	5570	5570	5570	7
526	20240517	104200	69032190	5570	5570	5570	5570	5
527	20240517	104100	69004340	5570	5570	5570	5570	0
528	20240517	104000	69004340	5570	5570	5570	5570	71
529	20240517	103900	68608870	5570	5570	5570	5570	142
530	20240517	103800	67817930	5570	5570	5570	5570	10
531	20240517	103700	67762230	5570	5570	5570	5570	0
532	20240517	103600	67762230	5570	5570	5570	5570	0
533	20240517	103500	67762230	5570	5560	5570	5560	915
534	20240517	103400	62667280	5570	5570	5570	5570	0
535	20240517	103300	62667280	5570	5570	5570	5570	0
536	20240517	103200	62667280	5570	5570	5570	5570	1
537	20240517	103100	62661710	5520	5520	5520	5520	0
538	20240517	103000	62661710	5520	5520	5520	5520	0
539	20240517	102900	62661710	5520	5520	5520	5520	18
540	20240517	102800	62562350	5570	5570	5570	5570	0
541	20240517	102700	62562350	5570	5570	5570	5570	0
542	20240517	102600	62562350	5570	5570	5570	5570	1
543	20240517	102500	62556780	5570	5570	5570	5570	0
544	20240517	102400	62556780	5570	5570	5570	5570	0
545	20240517	102300	62556780	5570	5570	5570	5570	0
546	20240517	102200	62556780	5570	5570	5570	5570	0
547	20240517	102100	62556780	5570	5570	5570	5570	0
548	20240517	102000	62556780	5570	5570	5570	5570	29
549	20240517	101900	62395250	5570	5570	5570	5570	0
550	20240517	101800	62395250	5570	5570	5570	5570	0
551	20240517	101700	62395250	5570	5570	5570	5570	1
552	20240517	101600	62389680	5570	5570	5570	5570	0
553	20240517	101500	62389680	5570	5570	5570	5570	0
554	20240517	101400	62389680	5570	5570	5570	5570	0
555	20240517	101300	62389680	5570	5570	5570	5570	0
556	20240517	101200	62389680	5570	5570	5570	5570	0
557	20240517	101100	62389680	5570	5570	5570	5570	0
558	20240517	101000	62389680	5570	5570	5570	5570	0
559	20240517	100900	62389680	5570	5570	5570	5570	0
560	20240517	100800	62389680	5570	5570	5570	5570	0
561	20240517	100700	62389680	5570	5570	5570	5570	0
562	20240517	100600	62389680	5570	5570	5570	5570	1
563	20240517	100500	62384110	5570	5570	5570	5570	359
564	20240517	100400	60384480	5570	5570	5570	5570	31
565	20240517	100300	60211810	5570	5570	5570	5570	1
566	20240517	100200	60206240	5570	5570	5570	5570	0
567	20240517	100100	60206240	5570	5570	5570	5570	11
568	20240517	100000	60144970	5570	5570	5570	5570	0
569	20240517	095900	60144970	5570	5570	5570	5570	4
570	20240517	095800	60122690	5570	5510	5570	5510	695
571	20240517	095700	56269810	5510	5510	5510	5510	107
572	20240517	095600	55680240	5510	5490	5510	5490	25
573	20240517	095500	55542610	5510	5510	5510	5510	2
574	20240517	095400	55531590	5510	5510	5510	5510	0
575	20240517	095300	55531590	5510	5510	5510	5510	0
576	20240517	095200	55531590	5510	5510	5510	5510	0
577	20240517	095100	55531590	5510	5510	5510	5510	0
578	20240517	095000	55531590	5510	5510	5510	5510	1
579	20240517	094900	55526080	5490	5490	5490	5490	0
580	20240517	094800	55526080	5490	5500	5500	5490	394
581	20240517	094700	53363010	5490	5490	5490	5490	1000
582	20240517	094600	47873010	5490	5490	5490	5490	0
583	20240517	094500	47873010	5490	5520	5520	5490	302
584	20240517	094400	46213350	5490	5490	5490	5490	0
585	20240517	094300	46213350	5490	5510	5510	5490	1900
586	20240517	094200	35768420	5500	5500	5500	5500	0
587	20240517	094100	35768420	5500	5500	5500	5500	0
588	20240517	094000	35768420	5500	5500	5500	5500	0
589	20240517	093900	35768420	5500	5530	5530	5500	1179
590	20240517	093800	29275730	5530	5530	5530	5530	6
591	20240517	093700	29242550	5530	5530	5530	5530	435
592	20240517	093600	26837000	5510	5510	5510	5510	1
593	20240517	093500	26831490	5530	5530	5530	5530	1
594	20240517	093400	26825960	5530	5520	5530	5510	307
595	20240517	093300	25133950	5530	5530	5530	5530	27
596	20240517	093200	24984640	5520	5520	5520	5520	0
597	20240517	093100	24984640	5520	5530	5530	5520	158
598	20240517	093000	24112450	5520	5520	5520	5520	0
599	20240517	092900	24112450	5520	5510	5520	5510	352
600	20240517	092800	22171480	5530	5530	5530	5530	0
601	20240517	092700	22171480	5530	5530	5530	5530	0
602	20240517	092600	22171480	5530	5530	5530	5530	0
603	20240517	092500	22171480	5530	5510	5530	5510	104
604	20240517	092400	21598360	5510	5510	5510	5510	0
605	20240517	092300	21598360	5510	5510	5510	5510	0
606	20240517	092200	21598360	5510	5510	5510	5510	5
607	20240517	092100	21570810	5510	5520	5520	5510	100
608	20240517	092000	21019490	5510	5510	5510	5510	16
609	20240517	091900	20931330	5510	5510	5510	5510	5
610	20240517	091800	20903780	5530	5530	5530	5530	0
611	20240517	091700	20903780	5530	5530	5530	5530	280
612	20240517	091600	19355380	5580	5580	5580	5580	0
613	20240517	091500	19355380	5580	5580	5580	5580	0
614	20240517	091400	19355380	5580	5580	5580	5580	0
615	20240517	091300	19355380	5580	5580	5580	5580	0
616	20240517	091200	19355380	5580	5580	5580	5580	0
617	20240517	091100	19355380	5580	5580	5580	5580	5
618	20240517	091000	19327480	5570	5500	5570	5500	181
619	20240517	090900	18319390	5560	5560	5560	5560	378
620	20240517	090800	16217710	5560	5560	5560	5560	0
621	20240517	090700	16217710	5560	5540	5560	5540	71
622	20240517	090600	15824330	5540	5520	5540	5490	1640
623	20240517	090500	6798620	5540	5520	5540	5520	10
624	20240517	090400	6743240	5540	5540	5540	5540	0
625	20240517	090300	6743240	5540	5540	5560	5530	659
626	20240517	090200	3095830	5540	5530	5540	5530	2
627	20240517	090100	3084760	5540	5540	5540	5540	32
628	20240517	090000	2907480	5540	5570	5570	5540	500