KissMeData/130580/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	201500	20145190	5830	5830	5830	5830	18
3	20240516	201400	20145190	5830	5830	5830	5830	0
4	20240516	201300	20145190	5830	5830	5830	5830	0
5	20240516	201200	20145190	5830	5830	5830	5830	0
6	20240516	201100	20145190	5830	5830	5830	5830	0
7	20240516	201000	20145190	5830	5830	5830	5830	0
8	20240516	200900	20145190	5830	5830	5830	5830	0
9	20240516	200800	20145190	5830	5830	5830	5830	0
10	20240516	200700	20145190	5830	5830	5830	5830	0
11	20240516	200600	20145190	5830	5830	5830	5830	0
12	20240516	200500	20145190	5830	5830	5830	5830	0
13	20240516	200400	20145190	5830	5830	5830	5830	0
14	20240516	200300	20145190	5830	5830	5830	5830	0
15	20240516	200200	20145190	5830	5830	5830	5830	0
16	20240516	200100	20145190	5830	5830	5830	5830	0
17	20240516	200000	20145190	5830	5830	5830	5830	0
18	20240516	195900	20145190	5830	5830	5830	5830	0
19	20240516	195800	20145190	5830	5830	5830	5830	0
20	20240516	195700	20145190	5830	5830	5830	5830	0
21	20240516	195600	20145190	5830	5830	5830	5830	0
22	20240516	195500	20145190	5830	5830	5830	5830	0
23	20240516	195400	20145190	5830	5830	5830	5830	0
24	20240516	195300	20145190	5830	5830	5830	5830	0
25	20240516	195200	20145190	5830	5830	5830	5830	0
26	20240516	195100	20145190	5830	5830	5830	5830	0
27	20240516	195000	20145190	5830	5830	5830	5830	0
28	20240516	194900	20145190	5830	5830	5830	5830	0
29	20240516	194800	20145190	5830	5830	5830	5830	0
30	20240516	194700	20145190	5830	5830	5830	5830	0
31	20240516	194600	20145190	5830	5830	5830	5830	0
32	20240516	194500	20145190	5830	5830	5830	5830	18
33	20240516	194400	20145190	5830	5830	5830	5830	0
34	20240516	194300	20145190	5830	5830	5830	5830	0
35	20240516	194200	20145190	5830	5830	5830	5830	0
36	20240516	194100	20145190	5830	5830	5830	5830	0
37	20240516	194000	20145190	5830	5830	5830	5830	0
38	20240516	193900	20145190	5830	5830	5830	5830	0
39	20240516	193800	20145190	5830	5830	5830	5830	0
40	20240516	193700	20145190	5830	5830	5830	5830	0
41	20240516	193600	20145190	5830	5830	5830	5830	0
42	20240516	193500	20145190	5830	5830	5830	5830	0
43	20240516	193400	20145190	5830	5830	5830	5830	0
44	20240516	193300	20145190	5830	5830	5830	5830	0
45	20240516	193200	20145190	5830	5830	5830	5830	0
46	20240516	193100	20145190	5830	5830	5830	5830	0
47	20240516	193000	20145190	5830	5830	5830	5830	0
48	20240516	192900	20145190	5830	5830	5830	5830	0
49	20240516	192800	20145190	5830	5830	5830	5830	0
50	20240516	192700	20145190	5830	5830	5830	5830	0
51	20240516	192600	20145190	5830	5830	5830	5830	0
52	20240516	192500	20145190	5830	5830	5830	5830	0
53	20240516	192400	20145190	5830	5830	5830	5830	0
54	20240516	192300	20145190	5830	5830	5830	5830	0
55	20240516	192200	20145190	5830	5830	5830	5830	0
56	20240516	192100	20145190	5830	5830	5830	5830	0
57	20240516	192000	20145190	5830	5830	5830	5830	0
58	20240516	191900	20145190	5830	5830	5830	5830	0
59	20240516	191800	20145190	5830	5830	5830	5830	0
60	20240516	191700	20145190	5830	5830	5830	5830	0
61	20240516	191600	20145190	5830	5830	5830	5830	0
62	20240516	191500	20145190	5830	5830	5830	5830	18
63	20240516	191400	20145190	5830	5830	5830	5830	0
64	20240516	191300	20145190	5830	5830	5830	5830	0
65	20240516	191200	20145190	5830	5830	5830	5830	0
66	20240516	191100	20145190	5830	5830	5830	5830	0
67	20240516	191000	20145190	5830	5830	5830	5830	0
68	20240516	190900	20145190	5830	5830	5830	5830	0
69	20240516	190800	20145190	5830	5830	5830	5830	0
70	20240516	190700	20145190	5830	5830	5830	5830	0
71	20240516	190600	20145190	5830	5830	5830	5830	0
72	20240516	190500	20145190	5830	5830	5830	5830	0
73	20240516	190400	20145190	5830	5830	5830	5830	0
74	20240516	190300	20145190	5830	5830	5830	5830	0
75	20240516	190200	20145190	5830	5830	5830	5830	0
76	20240516	190100	20145190	5830	5830	5830	5830	0
77	20240516	190000	20145190	5830	5830	5830	5830	0
78	20240516	185900	20145190	5830	5830	5830	5830	0
79	20240516	185800	20145190	5830	5830	5830	5830	0
80	20240516	185700	20145190	5830	5830	5830	5830	0
81	20240516	185600	20145190	5830	5830	5830	5830	0
82	20240516	185500	20145190	5830	5830	5830	5830	0
83	20240516	185400	20145190	5830	5830	5830	5830	0
84	20240516	185300	20145190	5830	5830	5830	5830	0
85	20240516	185200	20145190	5830	5830	5830	5830	0
86	20240516	185100	20145190	5830	5830	5830	5830	0
87	20240516	185000	20145190	5830	5830	5830	5830	0
88	20240516	184900	20145190	5830	5830	5830	5830	0
89	20240516	184800	20145190	5830	5830	5830	5830	0
90	20240516	184700	20145190	5830	5830	5830	5830	0
91	20240516	184600	20145190	5830	5830	5830	5830	0
92	20240516	184500	20145190	5830	5830	5830	5830	18
93	20240516	184400	20145190	5830	5830	5830	5830	0
94	20240516	184300	20145190	5830	5830	5830	5830	0
95	20240516	184200	20145190	5830	5830	5830	5830	0
96	20240516	184100	20145190	5830	5830	5830	5830	0
97	20240516	184000	20145190	5830	5830	5830	5830	0
98	20240516	183900	20145190	5830	5830	5830	5830	0
99	20240516	183800	20145190	5830	5830	5830	5830	0
100	20240516	183700	20145190	5830	5830	5830	5830	0
101	20240516	183600	20145190	5830	5830	5830	5830	0
102	20240516	183500	20145190	5830	5830	5830	5830	0
103	20240516	183400	20145190	5830	5830	5830	5830	0
104	20240516	183300	20145190	5830	5830	5830	5830	0
105	20240516	183200	20145190	5830	5830	5830	5830	0
106	20240516	183100	20145190	5830	5830	5830	5830	0
107	20240516	183000	20145190	5830	5830	5830	5830	0
108	20240516	182900	20145190	5830	5830	5830	5830	0
109	20240516	182800	20145190	5830	5830	5830	5830	0
110	20240516	182700	20145190	5830	5830	5830	5830	0
111	20240516	182600	20145190	5830	5830	5830	5830	0
112	20240516	182500	20145190	5830	5830	5830	5830	0
113	20240516	182400	20145190	5830	5830	5830	5830	0
114	20240516	182300	20145190	5830	5830	5830	5830	0
115	20240516	182200	20145190	5830	5830	5830	5830	0
116	20240516	182100	20145190	5830	5830	5830	5830	0
117	20240516	182000	20145190	5830	5830	5830	5830	0
118	20240516	181900	20145190	5830	5830	5830	5830	0
119	20240516	181800	20145190	5830	5830	5830	5830	0
120	20240516	181700	20145190	5830	5830	5830	5830	0
121	20240516	181600	20145190	5830	5830	5830	5830	0
122	20240516	181500	20145190	5830	5830	5830	5830	18
123	20240516	181400	20145190	5830	5830	5830	5830	0
124	20240516	181300	20145190	5830	5830	5830	5830	0
125	20240516	181200	20145190	5830	5830	5830	5830	0
126	20240516	181100	20145190	5830	5830	5830	5830	0
127	20240516	181000	20145190	5830	5830	5830	5830	0
128	20240516	180900	20145190	5830	5830	5830	5830	0
129	20240516	180800	20145190	5830	5830	5830	5830	0
130	20240516	180700	20145190	5830	5830	5830	5830	0
131	20240516	180600	20145190	5830	5830	5830	5830	0
132	20240516	180500	20145190	5830	5830	5830	5830	0
133	20240516	180400	20145190	5830	5830	5830	5830	0
134	20240516	180300	20145190	5830	5830	5830	5830	0
135	20240516	180200	20145190	5830	5830	5830	5830	0
136	20240516	180100	20145190	5830	5830	5830	5830	0
137	20240516	180000	20145190	5830	5830	5830	5830	0
138	20240516	175900	20145190	5830	5830	5830	5830	0
139	20240516	175800	20145190	5830	5830	5830	5830	0
140	20240516	175700	20145190	5830	5830	5830	5830	0
141	20240516	175600	20145190	5830	5830	5830	5830	0
142	20240516	175500	20145190	5830	5830	5830	5830	0
143	20240516	175400	20145190	5830	5830	5830	5830	0
144	20240516	175300	20145190	5830	5830	5830	5830	0
145	20240516	175200	20145190	5830	5830	5830	5830	0
146	20240516	175100	20145190	5830	5830	5830	5830	0
147	20240516	175000	20145190	5830	5830	5830	5830	0
148	20240516	174900	20145190	5830	5830	5830	5830	0
149	20240516	174800	20145190	5830	5830	5830	5830	0
150	20240516	174700	20145190	5830	5830	5830	5830	0
151	20240516	174600	20145190	5830	5830	5830	5830	0
152	20240516	174500	20145190	5830	5830	5830	5830	18
153	20240516	174400	20145190	5830	5830	5830	5830	0
154	20240516	174300	20145190	5830	5830	5830	5830	0
155	20240516	174200	20145190	5830	5830	5830	5830	0
156	20240516	174100	20145190	5830	5830	5830	5830	0
157	20240516	174000	20145190	5830	5830	5830	5830	0
158	20240516	173900	20145190	5830	5830	5830	5830	0
159	20240516	173800	20145190	5830	5830	5830	5830	0
160	20240516	173700	20145190	5830	5830	5830	5830	0
161	20240516	173600	20145190	5830	5830	5830	5830	0
162	20240516	173500	20145190	5830	5830	5830	5830	0
163	20240516	173400	20145190	5830	5830	5830	5830	0
164	20240516	173300	20145190	5830	5830	5830	5830	0
165	20240516	173200	20145190	5830	5830	5830	5830	0
166	20240516	173100	20145190	5830	5830	5830	5830	0
167	20240516	173000	20145190	5830	5830	5830	5830	0
168	20240516	172900	20145190	5830	5830	5830	5830	0
169	20240516	172800	20145190	5830	5830	5830	5830	0
170	20240516	172700	20145190	5830	5830	5830	5830	0
171	20240516	172600	20145190	5830	5830	5830	5830	0
172	20240516	172500	20145190	5830	5830	5830	5830	0
173	20240516	172400	20145190	5830	5830	5830	5830	0
174	20240516	172300	20145190	5830	5830	5830	5830	0
175	20240516	172200	20145190	5830	5830	5830	5830	0
176	20240516	172100	20145190	5830	5830	5830	5830	0
177	20240516	172000	20145190	5830	5830	5830	5830	0
178	20240516	171900	20145190	5830	5830	5830	5830	0
179	20240516	171800	20145190	5830	5830	5830	5830	0
180	20240516	171700	20145190	5830	5830	5830	5830	0
181	20240516	171600	20145190	5830	5830	5830	5830	0
182	20240516	171500	20145190	5830	5830	5830	5830	18
183	20240516	171400	20145190	5830	5830	5830	5830	0
184	20240516	171300	20145190	5830	5830	5830	5830	0
185	20240516	171200	20145190	5830	5830	5830	5830	0
186	20240516	171100	20145190	5830	5830	5830	5830	0
187	20240516	171000	20145190	5830	5830	5830	5830	0
188	20240516	170900	20145190	5830	5830	5830	5830	0
189	20240516	170800	20145190	5830	5830	5830	5830	0
190	20240516	170700	20145190	5830	5830	5830	5830	0
191	20240516	170600	20145190	5830	5830	5830	5830	0
192	20240516	170500	20145190	5830	5830	5830	5830	0
193	20240516	170400	20145190	5830	5830	5830	5830	0
194	20240516	170300	20145190	5830	5830	5830	5830	0
195	20240516	170200	20145190	5830	5830	5830	5830	0
196	20240516	170100	20145190	5830	5830	5830	5830	0
197	20240516	170000	20145190	5830	5830	5830	5830	0
198	20240516	165900	20145190	5830	5830	5830	5830	0
199	20240516	165800	20145190	5830	5830	5830	5830	0
200	20240516	165700	20145190	5830	5830	5830	5830	0
201	20240516	165600	20145190	5830	5830	5830	5830	0
202	20240516	165500	20145190	5830	5830	5830	5830	0
203	20240516	165400	20145190	5830	5830	5830	5830	0
204	20240516	165300	20145190	5830	5830	5830	5830	0
205	20240516	165200	20145190	5830	5830	5830	5830	0
206	20240516	165100	20145190	5830	5830	5830	5830	0
207	20240516	165000	20145190	5830	5830	5830	5830	0
208	20240516	164900	20145190	5830	5830	5830	5830	0
209	20240516	164800	20145190	5830	5830	5830	5830	0
210	20240516	164700	20145190	5830	5830	5830	5830	0
211	20240516	164600	20145190	5830	5830	5830	5830	0
212	20240516	164500	20145190	5830	5830	5830	5830	18
213	20240516	164400	20145190	5830	5830	5830	5830	0
214	20240516	164300	20145190	5830	5830	5830	5830	0
215	20240516	164200	20145190	5830	5830	5830	5830	0
216	20240516	164100	20145190	5830	5830	5830	5830	0
217	20240516	164000	20145190	5830	5830	5830	5830	0
218	20240516	163900	20145190	5830	5830	5830	5830	0
219	20240516	163800	20145190	5830	5830	5830	5830	0
220	20240516	163700	20145190	5830	5830	5830	5830	0
221	20240516	163600	20145190	5830	5830	5830	5830	0
222	20240516	163500	20145190	5830	5830	5830	5830	0
223	20240516	163400	20145190	5830	5830	5830	5830	0
224	20240516	163300	20145190	5830	5830	5830	5830	0
225	20240516	163200	20145190	5830	5830	5830	5830	0
226	20240516	163100	20145190	5830	5830	5830	5830	0
227	20240516	163000	20145190	5830	5830	5830	5830	0
228	20240516	162900	20145190	5830	5830	5830	5830	0
229	20240516	162800	20145190	5830	5830	5830	5830	0
230	20240516	162700	20145190	5830	5830	5830	5830	0
231	20240516	162600	20145190	5830	5830	5830	5830	0
232	20240516	162500	20145190	5830	5830	5830	5830	0
233	20240516	162400	20145190	5830	5830	5830	5830	0
234	20240516	162300	20145190	5830	5830	5830	5830	0
235	20240516	162200	20145190	5830	5830	5830	5830	0
236	20240516	162100	20145190	5830	5830	5830	5830	0
237	20240516	162000	20145190	5830	5830	5830	5830	0
238	20240516	161900	20145190	5830	5830	5830	5830	0
239	20240516	161800	20145190	5830	5830	5830	5830	0
240	20240516	161700	20145190	5830	5830	5830	5830	0
241	20240516	161600	20145190	5830	5830	5830	5830	0
242	20240516	161500	20145190	5830	5830	5830	5830	18
243	20240516	161400	20145190	5830	5830	5830	5830	0
244	20240516	161300	20145190	5830	5830	5830	5830	0
245	20240516	161200	20145190	5830	5830	5830	5830	0
246	20240516	161100	20145190	5830	5830	5830	5830	0
247	20240516	161000	20145190	5830	5830	5830	5830	0
248	20240516	160900	20145190	5830	5830	5830	5830	0
249	20240516	160800	20145190	5830	5830	5830	5830	0
250	20240516	160700	20145190	5830	5830	5830	5830	0
251	20240516	160600	20145190	5830	5830	5830	5830	0
252	20240516	160500	20145190	5830	5830	5830	5830	0
253	20240516	160400	20145190	5830	5830	5830	5830	0
254	20240516	160300	20145190	5830	5830	5830	5830	0
255	20240516	160200	20145190	5830	5830	5830	5830	0
256	20240516	160100	20145190	5830	5830	5830	5830	0
257	20240516	160000	20145190	5830	5830	5830	5830	0
258	20240516	155900	20145190	5830	5830	5830	5830	0
259	20240516	155800	20145190	5830	5830	5830	5830	0
260	20240516	155700	20145190	5830	5830	5830	5830	0
261	20240516	155600	20145190	5830	5830	5830	5830	0
262	20240516	155500	20145190	5830	5830	5830	5830	0
263	20240516	155400	20145190	5830	5830	5830	5830	0
264	20240516	155300	20145190	5830	5830	5830	5830	0
265	20240516	155200	20145190	5830	5830	5830	5830	0
266	20240516	155100	20145190	5830	5830	5830	5830	0
267	20240516	155000	20145190	5830	5830	5830	5830	0
268	20240516	154900	20145190	5830	5830	5830	5830	0
269	20240516	154800	20145190	5830	5830	5830	5830	0
270	20240516	154700	20145190	5830	5830	5830	5830	0
271	20240516	154600	20145190	5830	5830	5830	5830	0
272	20240516	154500	20145190	5830	5830	5830	5830	18
273	20240516	154400	20145190	5830	5830	5830	5830	0
274	20240516	154300	20145190	5830	5830	5830	5830	0
275	20240516	154200	20145190	5830	5830	5830	5830	0
276	20240516	154100	20145190	5830	5830	5830	5830	0
277	20240516	154000	20145190	5830	5830	5830	5830	0
278	20240516	153900	20145190	5830	5830	5830	5830	0
279	20240516	153800	20145190	5830	5830	5830	5830	0
280	20240516	153700	20145190	5830	5830	5830	5830	0
281	20240516	153600	20145190	5830	5830	5830	5830	0
282	20240516	153500	20145190	5830	5830	5830	5830	0
283	20240516	153400	20145190	5830	5830	5830	5830	0
284	20240516	153300	20145190	5830	5830	5830	5830	0
285	20240516	153200	20145190	5830	5830	5830	5830	0
286	20240516	153100	20145190	5830	5830	5830	5830	0
287	20240516	153000	20145190	5830	5830	5830	5830	18
288	20240516	152900	20040250	5830	5830	5830	5830	0
289	20240516	152800	20040250	5830	5830	5830	5830	0
290	20240516	152700	20040250	5830	5830	5830	5830	0
291	20240516	152600	20040250	5830	5830	5830	5830	0
292	20240516	152500	20040250	5830	5830	5830	5830	0
293	20240516	152400	20040250	5830	5830	5830	5830	0
294	20240516	152300	20040250	5830	5830	5830	5830	0
295	20240516	152200	20040250	5830	5830	5830	5830	0
296	20240516	152100	20040250	5830	5830	5830	5830	0
297	20240516	152000	20040250	5830	5830	5830	5830	0
298	20240516	151900	20040250	5830	5830	5830	5830	0
299	20240516	151800	20040250	5830	5830	5830	5830	0
300	20240516	151700	20040250	5830	5830	5830	5830	10
301	20240516	151600	19981950	5820	5820	5820	5820	4
302	20240516	151500	19958670	5820	5820	5820	5820	0
303	20240516	151400	19958670	5820	5820	5820	5820	0
304	20240516	151300	19958670	5820	5820	5820	5820	0
305	20240516	151200	19958670	5820	5820	5820	5820	0
306	20240516	151100	19958670	5820	5820	5820	5820	0
307	20240516	151000	19958670	5820	5820	5820	5820	0
308	20240516	150900	19958670	5820	5820	5820	5820	0
309	20240516	150800	19958670	5820	5820	5820	5820	0
310	20240516	150700	19958670	5820	5820	5820	5820	14
311	20240516	150600	19877190	5820	5820	5820	5820	0
312	20240516	150500	19877190	5820	5820	5820	5820	0
313	20240516	150400	19877190	5820	5820	5820	5820	0
314	20240516	150300	19877190	5820	5820	5820	5820	0
315	20240516	150200	19877190	5820	5820	5820	5820	0
316	20240516	150100	19877190	5820	5820	5820	5820	5
317	20240516	150000	19848090	5820	5820	5820	5820	0
318	20240516	145900	19848090	5820	5820	5820	5820	0
319	20240516	145800	19848090	5820	5820	5820	5820	0
320	20240516	145700	19848090	5820	5820	5820	5820	20
321	20240516	145600	19731690	5820	5820	5820	5820	0
322	20240516	145500	19731690	5820	5820	5820	5820	0
323	20240516	145400	19731690	5820	5820	5820	5820	0
324	20240516	145300	19731690	5820	5820	5820	5820	0
325	20240516	145200	19731690	5820	5820	5820	5820	0
326	20240516	145100	19731690	5820	5820	5820	5820	0
327	20240516	145000	19731690	5820	5820	5820	5820	0
328	20240516	144900	19731690	5820	5820	5820	5820	0
329	20240516	144800	19731690	5820	5820	5820	5820	0
330	20240516	144700	19731690	5820	5820	5820	5820	0
331	20240516	144600	19731690	5820	5820	5820	5820	0
332	20240516	144500	19731690	5820	5820	5820	5820	0
333	20240516	144400	19731690	5820	5820	5820	5820	0
334	20240516	144300	19731690	5820	5820	5820	5820	0
335	20240516	144200	19731690	5820	5820	5820	5820	0
336	20240516	144100	19731690	5820	5820	5820	5820	0
337	20240516	144000	19731690	5820	5820	5820	5820	0
338	20240516	143900	19731690	5820	5820	5820	5820	0
339	20240516	143800	19731690	5820	5820	5820	5820	0
340	20240516	143700	19731690	5820	5820	5820	5820	0
341	20240516	143600	19731690	5820	5820	5820	5820	0
342	20240516	143500	19731690	5820	5800	5820	5800	31
343	20240516	143400	19551870	5790	5790	5790	5790	0
344	20240516	143300	19551870	5790	5790	5790	5790	0
345	20240516	143200	19551870	5790	5790	5790	5790	0
346	20240516	143100	19551870	5790	5790	5790	5790	0
347	20240516	143000	19551870	5790	5790	5790	5790	0
348	20240516	142900	19551870	5790	5790	5790	5790	0
349	20240516	142800	19551870	5790	5790	5790	5790	0
350	20240516	142700	19551870	5790	5790	5790	5790	0
351	20240516	142600	19551870	5790	5790	5790	5790	0
352	20240516	142500	19551870	5790	5790	5790	5790	0
353	20240516	142400	19551870	5790	5790	5790	5790	0
354	20240516	142300	19551870	5790	5790	5790	5790	0
355	20240516	142200	19551870	5790	5790	5790	5790	0
356	20240516	142100	19551870	5790	5790	5790	5790	0
357	20240516	142000	19551870	5790	5790	5790	5790	0
358	20240516	141900	19551870	5790	5790	5790	5790	0
359	20240516	141800	19551870	5790	5790	5790	5790	0
360	20240516	141700	19551870	5790	5790	5790	5790	0
361	20240516	141600	19551870	5790	5790	5790	5790	0
362	20240516	141500	19551870	5790	5810	5810	5790	120
363	20240516	141400	18856950	5820	5820	5820	5820	0
364	20240516	141300	18856950	5820	5820	5820	5820	0
365	20240516	141200	18856950	5820	5820	5820	5820	0
366	20240516	141100	18856950	5820	5820	5820	5820	0
367	20240516	141000	18856950	5820	5820	5820	5820	0
368	20240516	140900	18856950	5820	5820	5820	5820	0
369	20240516	140800	18856950	5820	5820	5820	5820	0
370	20240516	140700	18856950	5820	5820	5820	5820	0
371	20240516	140600	18856950	5820	5820	5820	5820	0
372	20240516	140500	18856950	5820	5820	5820	5820	0
373	20240516	140400	18856950	5820	5820	5820	5820	0
374	20240516	140300	18856950	5820	5820	5820	5820	0
375	20240516	140200	18856950	5820	5820	5820	5820	0
376	20240516	140100	18856950	5820	5820	5820	5820	0
377	20240516	140000	18856950	5820	5820	5820	5820	0
378	20240516	135900	18856950	5820	5820	5820	5820	0
379	20240516	135800	18856950	5820	5820	5820	5820	0
380	20240516	135700	18856950	5820	5820	5820	5820	0
381	20240516	135600	18856950	5820	5820	5820	5820	0
382	20240516	135500	18856950	5820	5820	5820	5820	90
383	20240516	135400	18333150	5820	5820	5820	5820	19
384	20240516	135300	18222570	5820	5820	5820	5820	0
385	20240516	135200	18222570	5820	5820	5820	5820	2
386	20240516	135100	18210930	5820	5820	5820	5820	0
387	20240516	135000	18210930	5820	5820	5820	5820	0
388	20240516	134900	18210930	5820	5820	5820	5820	0
389	20240516	134800	18210930	5820	5820	5820	5820	0
390	20240516	134700	18210930	5820	5820	5820	5820	1
391	20240516	134600	18205110	5820	5820	5820	5820	0
392	20240516	134500	18205110	5820	5820	5820	5820	0
393	20240516	134400	18205110	5820	5820	5820	5820	0
394	20240516	134300	18205110	5820	5820	5820	5820	2
395	20240516	134200	18193470	5820	5820	5820	5820	0
396	20240516	134100	18193470	5820	5820	5820	5820	0
397	20240516	134000	18193470	5820	5820	5820	5820	0
398	20240516	133900	18193470	5820	5820	5820	5820	0
399	20240516	133800	18193470	5820	5820	5820	5820	0
400	20240516	133700	18193470	5820	5820	5820	5820	0
401	20240516	133600	18193470	5820	5820	5820	5820	0
402	20240516	133500	18193470	5820	5820	5820	5820	0
403	20240516	133400	18193470	5820	5820	5820	5820	0
404	20240516	133300	18193470	5820	5820	5820	5820	0
405	20240516	133200	18193470	5820	5820	5820	5820	0
406	20240516	133100	18193470	5820	5820	5820	5820	0
407	20240516	133000	18193470	5820	5820	5820	5820	55
408	20240516	132900	17873370	5820	5820	5820	5820	0
409	20240516	132800	17873370	5820	5820	5820	5820	0
410	20240516	132700	17873370	5820	5820	5820	5820	0
411	20240516	132600	17873370	5820	5820	5820	5820	0
412	20240516	132500	17873370	5820	5820	5820	5820	0
413	20240516	132400	17873370	5820	5820	5820	5820	0
414	20240516	132300	17873370	5820	5820	5820	5820	0
415	20240516	132200	17873370	5820	5820	5820	5820	0
416	20240516	132100	17873370	5820	5820	5820	5820	0
417	20240516	132000	17873370	5820	5820	5820	5820	0
418	20240516	131900	17873370	5820	5820	5820	5820	0
419	20240516	131800	17873370	5820	5820	5820	5820	0
420	20240516	131700	17873370	5820	5820	5820	5820	30
421	20240516	131600	17698770	5830	5800	5830	5800	2
422	20240516	131500	17687140	5830	5790	5830	5790	524
423	20240516	131400	14653130	5800	5800	5800	5800	0
424	20240516	131300	14653130	5800	5800	5800	5800	0
425	20240516	131200	14653130	5800	5800	5800	5800	0
426	20240516	131100	14653130	5800	5800	5800	5800	0
427	20240516	131000	14653130	5800	5800	5800	5800	54
428	20240516	130900	14339930	5830	5830	5830	5830	0
429	20240516	130800	14339930	5830	5830	5830	5830	0
430	20240516	130700	14339930	5830	5830	5830	5830	0
431	20240516	130600	14339930	5830	5820	5830	5820	2
432	20240516	130500	14328280	5790	5790	5790	5790	11
433	20240516	130400	14264590	5830	5830	5830	5830	0
434	20240516	130300	14264590	5830	5830	5830	5830	0
435	20240516	130200	14264590	5830	5830	5830	5830	0
436	20240516	130100	14264590	5830	5830	5830	5830	0
437	20240516	130000	14264590	5830	5830	5830	5830	0
438	20240516	125900	14264590	5830	5830	5830	5830	0
439	20240516	125800	14264590	5830	5830	5830	5830	0
440	20240516	125700	14264590	5830	5830	5830	5830	0
441	20240516	125600	14264590	5830	5830	5830	5830	0
442	20240516	125500	14264590	5830	5830	5830	5830	0
443	20240516	125400	14264590	5830	5830	5830	5830	0
444	20240516	125300	14264590	5830	5830	5830	5830	0
445	20240516	125200	14264590	5830	5780	5830	5780	128
446	20240516	125100	13523420	5800	5800	5800	5800	0
447	20240516	125000	13523420	5800	5800	5800	5800	0
448	20240516	124900	13523420	5800	5800	5800	5800	0
449	20240516	124800	13523420	5800	5800	5800	5800	0
450	20240516	124700	13523420	5800	5800	5800	5800	0
451	20240516	124600	13523420	5800	5800	5800	5800	0
452	20240516	124500	13523420	5800	5800	5800	5800	0
453	20240516	124400	13523420	5800	5800	5800	5800	0
454	20240516	124300	13523420	5800	5800	5800	5800	0
455	20240516	124200	13523420	5800	5800	5800	5800	0
456	20240516	124100	13523420	5800	5800	5800	5800	0
457	20240516	124000	13523420	5800	5800	5800	5800	0
458	20240516	123900	13523420	5800	5800	5800	5800	0
459	20240516	123800	13523420	5800	5800	5800	5800	0
460	20240516	123700	13523420	5800	5800	5800	5800	0
461	20240516	123600	13523420	5800	5800	5800	5800	0
462	20240516	123500	13523420	5800	5800	5800	5800	0
463	20240516	123400	13523420	5800	5800	5800	5800	0
464	20240516	123300	13523420	5800	5790	5800	5790	104
465	20240516	123200	12920540	5790	5790	5790	5790	0
466	20240516	123100	12920540	5790	5790	5790	5790	0
467	20240516	123000	12920540	5790	5790	5790	5790	1
468	20240516	122900	12914750	5790	5790	5790	5790	0
469	20240516	122800	12914750	5790	5790	5790	5790	0
470	20240516	122700	12914750	5790	5790	5790	5790	107
471	20240516	122600	12295220	5810	5810	5810	5810	0
472	20240516	122500	12295220	5810	5810	5810	5810	2
473	20240516	122400	12283600	5810	5810	5810	5810	0
474	20240516	122300	12283600	5810	5810	5810	5810	0
475	20240516	122200	12283600	5810	5810	5810	5810	0
476	20240516	122100	12283600	5810	5810	5810	5810	0
477	20240516	122000	12283600	5810	5810	5810	5810	0
478	20240516	121900	12283600	5810	5810	5810	5810	0
479	20240516	121800	12283600	5810	5810	5810	5810	0
480	20240516	121700	12283600	5810	5810	5810	5810	0
481	20240516	121600	12283600	5810	5810	5810	5810	10
482	20240516	121500	12225500	5810	5810	5810	5810	1
483	20240516	121400	12219690	5790	5790	5790	5790	0
484	20240516	121300	12219690	5790	5790	5790	5790	0
485	20240516	121200	12219690	5790	5790	5790	5790	0
486	20240516	121100	12219690	5790	5790	5790	5790	0
487	20240516	121000	12219690	5790	5790	5790	5790	0
488	20240516	120900	12219690	5790	5790	5790	5790	0
489	20240516	120800	12219690	5790	5790	5790	5790	0
490	20240516	120700	12219690	5790	5790	5790	5790	0
491	20240516	120600	12219690	5790	5790	5790	5790	0
492	20240516	120500	12219690	5790	5790	5790	5790	0
493	20240516	120400	12219690	5790	5790	5790	5790	0
494	20240516	120300	12219690	5790	5790	5790	5790	0
495	20240516	120200	12219690	5790	5790	5790	5790	0
496	20240516	120100	12219690	5790	5790	5790	5790	0
497	20240516	120000	12219690	5790	5790	5790	5790	0
498	20240516	115900	12219690	5790	5790	5790	5790	0
499	20240516	115800	12219690	5790	5790	5790	5790	0
500	20240516	115700	12219690	5790	5790	5790	5790	0
501	20240516	115600	12219690	5790	5790	5790	5790	0
502	20240516	115500	12219690	5790	5790	5790	5790	0
503	20240516	115400	12219690	5790	5790	5790	5790	0
504	20240516	115300	12219690	5790	5790	5790	5790	3
505	20240516	115200	12202320	5810	5810	5810	5810	0
506	20240516	115100	12202320	5810	5810	5810	5810	0
507	20240516	115000	12202320	5810	5810	5810	5810	0
508	20240516	114900	12202320	5810	5810	5810	5810	0
509	20240516	114800	12202320	5810	5810	5810	5810	0
510	20240516	114700	12202320	5810	5810	5810	5810	0
511	20240516	114600	12202320	5810	5810	5810	5810	0
512	20240516	114500	12202320	5810	5810	5810	5810	1
513	20240516	114400	12196510	5810	5810	5810	5810	0
514	20240516	114300	12196510	5810	5810	5810	5810	0
515	20240516	114200	12196510	5810	5810	5810	5810	0
516	20240516	114100	12196510	5810	5810	5810	5810	0
517	20240516	114000	12196510	5810	5810	5810	5810	0
518	20240516	113900	12196510	5810	5810	5810	5810	0
519	20240516	113800	12196510	5810	5810	5810	5810	1
520	20240516	113700	12190700	5790	5790	5790	5790	0
521	20240516	113600	12190700	5790	5790	5790	5790	0
522	20240516	113500	12190700	5790	5800	5800	5790	8
523	20240516	113400	12144310	5800	5800	5800	5800	0
524	20240516	113300	12144310	5800	5800	5800	5800	55
525	20240516	113200	11825310	5820	5820	5820	5820	0
526	20240516	113100	11825310	5820	5820	5820	5820	0
527	20240516	113000	11825310	5820	5820	5820	5820	0
528	20240516	112900	11825310	5820	5820	5820	5820	0
529	20240516	112800	11825310	5820	5820	5820	5820	0
530	20240516	112700	11825310	5820	5820	5820	5820	0
531	20240516	112600	11825310	5820	5820	5820	5820	0
532	20240516	112500	11825310	5820	5820	5820	5820	10
533	20240516	112400	11767110	5820	5820	5820	5820	0
534	20240516	112300	11767110	5820	5820	5820	5820	0
535	20240516	112200	11767110	5820	5820	5820	5820	1
536	20240516	112100	11761290	5820	5820	5820	5820	0
537	20240516	112000	11761290	5820	5820	5820	5820	0
538	20240516	111900	11761290	5820	5820	5820	5820	0
539	20240516	111800	11761290	5820	5820	5820	5820	0
540	20240516	111700	11761290	5820	5820	5820	5820	0
541	20240516	111600	11761290	5820	5820	5820	5820	0
542	20240516	111500	11761290	5820	5820	5820	5820	1
543	20240516	111400	11755470	5800	5800	5800	5800	0
544	20240516	111300	11755470	5800	5800	5800	5800	0
545	20240516	111200	11755470	5800	5800	5800	5800	0
546	20240516	111100	11755470	5800	5800	5800	5800	0
547	20240516	111000	11755470	5800	5800	5800	5800	0
548	20240516	110900	11755470	5800	5800	5800	5800	0
549	20240516	110800	11755470	5800	5820	5820	5800	300
550	20240516	110700	10014650	5830	5830	5830	5830	23
551	20240516	110600	9880560	5820	5820	5820	5820	0
552	20240516	110500	9880560	5820	5820	5820	5820	0
553	20240516	110400	9880560	5820	5820	5820	5820	0
554	20240516	110300	9880560	5820	5820	5820	5820	0
555	20240516	110200	9880560	5820	5820	5820	5820	0
556	20240516	110100	9880560	5820	5820	5820	5820	0
557	20240516	110000	9880560	5820	5820	5820	5820	0
558	20240516	105900	9880560	5820	5820	5820	5820	0
559	20240516	105800	9880560	5820	5820	5820	5820	0
560	20240516	105700	9880560	5820	5820	5820	5820	9
561	20240516	105600	9828180	5830	5830	5830	5830	8
562	20240516	105500	9781540	5820	5820	5820	5820	0
563	20240516	105400	9781540	5820	5820	5820	5820	0
564	20240516	105300	9781540	5820	5820	5820	5820	0
565	20240516	105200	9781540	5820	5820	5820	5820	0
566	20240516	105100	9781540	5820	5820	5820	5820	0
567	20240516	105000	9781540	5820	5820	5820	5820	0
568	20240516	104900	9781540	5820	5820	5820	5820	1
569	20240516	104800	9775720	5790	5790	5790	5790	0
570	20240516	104700	9775720	5790	5790	5790	5790	0
571	20240516	104600	9775720	5790	5790	5790	5790	0
572	20240516	104500	9775720	5790	5790	5790	5790	0
573	20240516	104400	9775720	5790	5790	5790	5790	0
574	20240516	104300	9775720	5790	5790	5790	5790	0
575	20240516	104200	9775720	5790	5790	5790	5790	0
576	20240516	104100	9775720	5790	5790	5790	5790	0
577	20240516	104000	9775720	5790	5790	5790	5790	0
578	20240516	103900	9775720	5790	5790	5790	5790	0
579	20240516	103800	9775720	5790	5790	5790	5790	0
580	20240516	103700	9775720	5790	5790	5790	5790	0
581	20240516	103600	9775720	5790	5790	5790	5790	0
582	20240516	103500	9775720	5790	5790	5790	5790	0
583	20240516	103400	9775720	5790	5790	5790	5790	0
584	20240516	103300	9775720	5790	5790	5790	5790	0
585	20240516	103200	9775720	5790	5790	5790	5790	0
586	20240516	103100	9775720	5790	5790	5790	5790	50
587	20240516	103000	9486220	5800	5800	5800	5800	0
588	20240516	102900	9486220	5800	5800	5800	5800	0
589	20240516	102800	9486220	5800	5800	5800	5800	0
590	20240516	102700	9486220	5800	5800	5800	5800	0
591	20240516	102600	9486220	5800	5800	5800	5800	138
592	20240516	102500	8685820	5830	5830	5830	5830	0
593	20240516	102400	8685820	5830	5830	5830	5830	0
594	20240516	102300	8685820	5830	5830	5830	5830	0
595	20240516	102200	8685820	5830	5830	5830	5830	0
596	20240516	102100	8685820	5830	5830	5830	5830	0
597	20240516	102000	8685820	5830	5830	5830	5830	0
598	20240516	101900	8685820	5830	5830	5830	5830	0
599	20240516	101800	8685820	5830	5830	5830	5830	0
600	20240516	101700	8685820	5830	5830	5830	5830	0
601	20240516	101600	8685820	5830	5830	5830	5830	0
602	20240516	101500	8685820	5830	5830	5830	5830	0
603	20240516	101400	8685820	5830	5810	5830	5810	28
604	20240516	101300	8522980	5810	5810	5810	5810	10
605	20240516	101200	8464880	5830	5830	5830	5830	0
606	20240516	101100	8464880	5830	5820	5830	5800	415
607	20240516	101000	6055600	5830	5830	5830	5830	0
608	20240516	100900	6055600	5830	5830	5830	5830	24
609	20240516	100800	5915680	5830	5830	5830	5830	0
610	20240516	100700	5915680	5830	5830	5830	5830	0
611	20240516	100600	5915680	5830	5830	5830	5830	0
612	20240516	100500	5915680	5830	5830	5830	5830	0
613	20240516	100400	5915680	5830	5830	5830	5830	0
614	20240516	100300	5915680	5830	5830	5830	5830	0
615	20240516	100200	5915680	5830	5830	5830	5830	0
616	20240516	100100	5915680	5830	5830	5830	5830	0
617	20240516	100000	5915680	5830	5820	5830	5820	245
618	20240516	095900	4489560	5820	5820	5820	5820	124
619	20240516	095800	3767880	5820	5820	5820	5820	0
620	20240516	095700	3767880	5820	5820	5820	5820	0
621	20240516	095600	3767880	5820	5820	5820	5820	1
622	20240516	095500	3762060	5820	5820	5820	5820	0
623	20240516	095400	3762060	5820	5820	5820	5820	0
624	20240516	095300	3762060	5820	5820	5820	5820	81
625	20240516	095200	3290640	5820	5820	5820	5820	0
626	20240516	095100	3290640	5820	5820	5820	5820	0
627	20240516	095000	3290640	5820	5810	5820	5810	105
628	20240516	094900	2680320	5810	5810	5810	5810	0
629	20240516	094800	2680320	5810	5810	5810	5810	0
630	20240516	094700	2680320	5810	5810	5810	5810	0
631	20240516	094600	2680320	5810	5810	5810	5810	0
632	20240516	094500	2680320	5810	5810	5810	5810	0
633	20240516	094400	2680320	5810	5810	5810	5800	74
634	20240516	094300	2250390	5810	5810	5810	5810	0
635	20240516	094200	2250390	5810	5810	5810	5810	0
636	20240516	094100	2250390	5810	5810	5810	5810	0
637	20240516	094000	2250390	5810	5810	5810	5810	0
638	20240516	093900	2250390	5810	5810	5810	5810	0
639	20240516	093800	2250390	5810	5810	5810	5810	23
640	20240516	093700	2116760	5800	5800	5800	5800	0
641	20240516	093600	2116760	5800	5800	5800	5800	0
642	20240516	093500	2116760	5800	5800	5800	5800	0
643	20240516	093400	2116760	5800	5800	5800	5800	0
644	20240516	093300	2116760	5800	5800	5800	5800	0
645	20240516	093200	2116760	5800	5800	5800	5800	0
646	20240516	093100	2116760	5800	5800	5800	5800	0
647	20240516	093000	2116760	5800	5800	5800	5800	14
648	20240516	092900	2035560	5810	5810	5810	5810	0
649	20240516	092800	2035560	5810	5810	5810	5810	4
650	20240516	092700	2012320	5810	5810	5810	5810	136
651	20240516	092600	1222160	5790	5790	5790	5790	0
652	20240516	092500	1222160	5790	5790	5790	5790	9
653	20240516	092400	1170050	5800	5800	5800	5800	26
654	20240516	092300	1019250	5810	5810	5810	5810	0
655	20240516	092200	1019250	5810	5810	5810	5810	0
656	20240516	092100	1019250	5810	5810	5810	5810	0
657	20240516	092000	1019250	5810	5810	5810	5810	14
658	20240516	091900	937910	5810	5810	5810	5810	0
659	20240516	091800	937910	5810	5810	5810	5810	0
660	20240516	091700	937910	5810	5820	5820	5810	4
661	20240516	091600	914660	5820	5810	5820	5810	2
662	20240516	091500	903030	5820	5820	5820	5820	0
663	20240516	091400	903030	5820	5820	5820	5820	77
664	20240516	091300	454890	5820	5820	5820	5820	0
665	20240516	091200	454890	5820	5820	5820	5820	0
666	20240516	091100	454890	5820	5820	5820	5820	0
667	20240516	091000	454890	5820	5820	5820	5820	12
668	20240516	090900	385050	5820	5820	5820	5820	3
669	20240516	090800	367590	5830	5830	5830	5830	6
670	20240516	090700	332610	5830	5830	5830	5830	0
671	20240516	090600	332610	5830	5820	5830	5820	4
672	20240516	090500	309300	5830	5830	5830	5830	0
673	20240516	090400	309300	5830	5830	5830	5830	1
674	20240516	090300	303470	5830	5830	5830	5830	2
675	20240516	090200	291810	5830	5830	5830	5830	1
676	20240516	090100	285980	5840	5840	5840	5840	43
677	20240516	090000	34860	5810	5810	5810	5810	6