KissMeData/049430/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	192800	62222180	8920	8920	8920	8920	83
3	20240523	192700	62222180	8920	8920	8920	8920	0
4	20240523	192600	62222180	8920	8920	8920	8920	0
5	20240523	192500	62222180	8920	8920	8920	8920	0
6	20240523	192400	62222180	8920	8920	8920	8920	0
7	20240523	192300	62222180	8920	8920	8920	8920	0
8	20240523	192200	62222180	8920	8920	8920	8920	0
9	20240523	192100	62222180	8920	8920	8920	8920	0
10	20240523	192000	62222180	8920	8920	8920	8920	0
11	20240523	191900	62222180	8920	8920	8920	8920	0
12	20240523	191800	62222180	8920	8920	8920	8920	0
13	20240523	191700	62222180	8920	8920	8920	8920	0
14	20240523	191600	62222180	8920	8920	8920	8920	0
15	20240523	191500	62222180	8920	8920	8920	8920	0
16	20240523	191400	62222180	8920	8920	8920	8920	0
17	20240523	191300	62222180	8920	8920	8920	8920	0
18	20240523	191200	62222180	8920	8920	8920	8920	0
19	20240523	191100	62222180	8920	8920	8920	8920	0
20	20240523	191000	62222180	8920	8920	8920	8920	0
21	20240523	190900	62222180	8920	8920	8920	8920	0
22	20240523	190800	62222180	8920	8920	8920	8920	0
23	20240523	190700	62222180	8920	8920	8920	8920	0
24	20240523	190600	62222180	8920	8920	8920	8920	0
25	20240523	190500	62222180	8920	8920	8920	8920	0
26	20240523	190400	62222180	8920	8920	8920	8920	0
27	20240523	190300	62222180	8920	8920	8920	8920	0
28	20240523	190200	62222180	8920	8920	8920	8920	0
29	20240523	190100	62222180	8920	8920	8920	8920	0
30	20240523	190000	62222180	8920	8920	8920	8920	0
31	20240523	185900	62222180	8920	8920	8920	8920	0
32	20240523	185800	62222180	8920	8920	8920	8920	83
33	20240523	185700	62222180	8920	8920	8920	8920	0
34	20240523	185600	62222180	8920	8920	8920	8920	0
35	20240523	185500	62222180	8920	8920	8920	8920	0
36	20240523	185400	62222180	8920	8920	8920	8920	0
37	20240523	185300	62222180	8920	8920	8920	8920	0
38	20240523	185200	62222180	8920	8920	8920	8920	0
39	20240523	185100	62222180	8920	8920	8920	8920	0
40	20240523	185000	62222180	8920	8920	8920	8920	0
41	20240523	184900	62222180	8920	8920	8920	8920	0
42	20240523	184800	62222180	8920	8920	8920	8920	0
43	20240523	184700	62222180	8920	8920	8920	8920	0
44	20240523	184600	62222180	8920	8920	8920	8920	0
45	20240523	184500	62222180	8920	8920	8920	8920	0
46	20240523	184400	62222180	8920	8920	8920	8920	0
47	20240523	184300	62222180	8920	8920	8920	8920	0
48	20240523	184200	62222180	8920	8920	8920	8920	0
49	20240523	184100	62222180	8920	8920	8920	8920	0
50	20240523	184000	62222180	8920	8920	8920	8920	0
51	20240523	183900	62222180	8920	8920	8920	8920	0
52	20240523	183800	62222180	8920	8920	8920	8920	0
53	20240523	183700	62222180	8920	8920	8920	8920	0
54	20240523	183600	62222180	8920	8920	8920	8920	0
55	20240523	183500	62222180	8920	8920	8920	8920	0
56	20240523	183400	62222180	8920	8920	8920	8920	0
57	20240523	183300	62222180	8920	8920	8920	8920	0
58	20240523	183200	62222180	8920	8920	8920	8920	0
59	20240523	183100	62222180	8920	8920	8920	8920	0
60	20240523	183000	62222180	8920	8920	8920	8920	0
61	20240523	182900	62222180	8920	8920	8920	8920	0
62	20240523	182800	62222180	8920	8920	8920	8920	83
63	20240523	182700	62222180	8920	8920	8920	8920	0
64	20240523	182600	62222180	8920	8920	8920	8920	0
65	20240523	182500	62222180	8920	8920	8920	8920	0
66	20240523	182400	62222180	8920	8920	8920	8920	0
67	20240523	182300	62222180	8920	8920	8920	8920	0
68	20240523	182200	62222180	8920	8920	8920	8920	0
69	20240523	182100	62222180	8920	8920	8920	8920	0
70	20240523	182000	62222180	8920	8920	8920	8920	0
71	20240523	181900	62222180	8920	8920	8920	8920	0
72	20240523	181800	62222180	8920	8920	8920	8920	0
73	20240523	181700	62222180	8920	8920	8920	8920	0
74	20240523	181600	62222180	8920	8920	8920	8920	0
75	20240523	181500	62222180	8920	8920	8920	8920	0
76	20240523	181400	62222180	8920	8920	8920	8920	0
77	20240523	181300	62222180	8920	8920	8920	8920	0
78	20240523	181200	62222180	8920	8920	8920	8920	0
79	20240523	181100	62222180	8920	8920	8920	8920	0
80	20240523	181000	62222180	8920	8920	8920	8920	0
81	20240523	180900	62222180	8920	8920	8920	8920	0
82	20240523	180800	62222180	8920	8920	8920	8920	0
83	20240523	180700	62222180	8920	8920	8920	8920	0
84	20240523	180600	62222180	8920	8920	8920	8920	0
85	20240523	180500	62222180	8920	8920	8920	8920	0
86	20240523	180400	62222180	8920	8920	8920	8920	0
87	20240523	180300	62222180	8920	8920	8920	8920	0
88	20240523	180200	62222180	8920	8920	8920	8920	0
89	20240523	180100	62222180	8920	8920	8920	8920	0
90	20240523	180000	62222180	8920	8920	8920	8920	0
91	20240523	175900	62222180	8920	8920	8920	8920	0
92	20240523	175800	62222180	8920	8920	8920	8920	83
93	20240523	175700	62222180	8920	8920	8920	8920	0
94	20240523	175600	62222180	8920	8920	8920	8920	0
95	20240523	175500	62222180	8920	8920	8920	8920	0
96	20240523	175400	62222180	8920	8920	8920	8920	0
97	20240523	175300	62222180	8920	8920	8920	8920	0
98	20240523	175200	62222180	8920	8920	8920	8920	0
99	20240523	175100	62222180	8920	8920	8920	8920	0
100	20240523	175000	62222180	8920	8920	8920	8920	0
101	20240523	174900	62222180	8920	8920	8920	8920	0
102	20240523	174800	62222180	8920	8920	8920	8920	0
103	20240523	174700	62222180	8920	8920	8920	8920	0
104	20240523	174600	62222180	8920	8920	8920	8920	0
105	20240523	174500	62222180	8920	8920	8920	8920	0
106	20240523	174400	62222180	8920	8920	8920	8920	0
107	20240523	174300	62222180	8920	8920	8920	8920	0
108	20240523	174200	62222180	8920	8920	8920	8920	0
109	20240523	174100	62222180	8920	8920	8920	8920	0
110	20240523	174000	62222180	8920	8920	8920	8920	0
111	20240523	173900	62222180	8920	8920	8920	8920	0
112	20240523	173800	62222180	8920	8920	8920	8920	0
113	20240523	173700	62222180	8920	8920	8920	8920	0
114	20240523	173600	62222180	8920	8920	8920	8920	0
115	20240523	173500	62222180	8920	8920	8920	8920	0
116	20240523	173400	62222180	8920	8920	8920	8920	0
117	20240523	173300	62222180	8920	8920	8920	8920	0
118	20240523	173200	62222180	8920	8920	8920	8920	0
119	20240523	173100	62222180	8920	8920	8920	8920	0
120	20240523	173000	62222180	8920	8920	8920	8920	0
121	20240523	172900	62222180	8920	8920	8920	8920	0
122	20240523	172800	62222180	8920	8920	8920	8920	83
123	20240523	172700	62222180	8920	8920	8920	8920	0
124	20240523	172600	62222180	8920	8920	8920	8920	0
125	20240523	172500	62222180	8920	8920	8920	8920	0
126	20240523	172400	62222180	8920	8920	8920	8920	0
127	20240523	172300	62222180	8920	8920	8920	8920	0
128	20240523	172200	62222180	8920	8920	8920	8920	0
129	20240523	172100	62222180	8920	8920	8920	8920	0
130	20240523	172000	62222180	8920	8920	8920	8920	0
131	20240523	171900	62222180	8920	8920	8920	8920	0
132	20240523	171800	62222180	8920	8920	8920	8920	0
133	20240523	171700	62222180	8920	8920	8920	8920	0
134	20240523	171600	62222180	8920	8920	8920	8920	0
135	20240523	171500	62222180	8920	8920	8920	8920	0
136	20240523	171400	62222180	8920	8920	8920	8920	0
137	20240523	171300	62222180	8920	8920	8920	8920	0
138	20240523	171200	62222180	8920	8920	8920	8920	0
139	20240523	171100	62222180	8920	8920	8920	8920	0
140	20240523	171000	62222180	8920	8920	8920	8920	0
141	20240523	170900	62222180	8920	8920	8920	8920	0
142	20240523	170800	62222180	8920	8920	8920	8920	0
143	20240523	170700	62222180	8920	8920	8920	8920	0
144	20240523	170600	62222180	8920	8920	8920	8920	0
145	20240523	170500	62222180	8920	8920	8920	8920	0
146	20240523	170400	62222180	8920	8920	8920	8920	0
147	20240523	170300	62222180	8920	8920	8920	8920	0
148	20240523	170200	62222180	8920	8920	8920	8920	0
149	20240523	170100	62222180	8920	8920	8920	8920	0
150	20240523	170000	62222180	8920	8920	8920	8920	0
151	20240523	165900	62222180	8920	8920	8920	8920	0
152	20240523	165800	62222180	8920	8920	8920	8920	83
153	20240523	165700	62222180	8920	8920	8920	8920	0
154	20240523	165600	62222180	8920	8920	8920	8920	0
155	20240523	165500	62222180	8920	8920	8920	8920	0
156	20240523	165400	62222180	8920	8920	8920	8920	0
157	20240523	165300	62222180	8920	8920	8920	8920	0
158	20240523	165200	62222180	8920	8920	8920	8920	0
159	20240523	165100	62222180	8920	8920	8920	8920	0
160	20240523	165000	62222180	8920	8920	8920	8920	0
161	20240523	164900	62222180	8920	8920	8920	8920	0
162	20240523	164800	62222180	8920	8920	8920	8920	0
163	20240523	164700	62222180	8920	8920	8920	8920	0
164	20240523	164600	62222180	8920	8920	8920	8920	0
165	20240523	164500	62222180	8920	8920	8920	8920	0
166	20240523	164400	62222180	8920	8920	8920	8920	0
167	20240523	164300	62222180	8920	8920	8920	8920	0
168	20240523	164200	62222180	8920	8920	8920	8920	0
169	20240523	164100	62222180	8920	8920	8920	8920	0
170	20240523	164000	62222180	8920	8920	8920	8920	0
171	20240523	163900	62222180	8920	8920	8920	8920	0
172	20240523	163800	62222180	8920	8920	8920	8920	0
173	20240523	163700	62222180	8920	8920	8920	8920	0
174	20240523	163600	62222180	8920	8920	8920	8920	0
175	20240523	163500	62222180	8920	8920	8920	8920	0
176	20240523	163400	62222180	8920	8920	8920	8920	0
177	20240523	163300	62222180	8920	8920	8920	8920	0
178	20240523	163200	62222180	8920	8920	8920	8920	0
179	20240523	163100	62222180	8920	8920	8920	8920	0
180	20240523	163000	62222180	8920	8920	8920	8920	0
181	20240523	162900	62222180	8920	8920	8920	8920	0
182	20240523	162800	62222180	8920	8920	8920	8920	83
183	20240523	162700	62222180	8920	8920	8920	8920	0
184	20240523	162600	62222180	8920	8920	8920	8920	0
185	20240523	162500	62222180	8920	8920	8920	8920	0
186	20240523	162400	62222180	8920	8920	8920	8920	0
187	20240523	162300	62222180	8920	8920	8920	8920	0
188	20240523	162200	62222180	8920	8920	8920	8920	0
189	20240523	162100	62222180	8920	8920	8920	8920	0
190	20240523	162000	62222180	8920	8920	8920	8920	0
191	20240523	161900	62222180	8920	8920	8920	8920	0
192	20240523	161800	62222180	8920	8920	8920	8920	0
193	20240523	161700	62222180	8920	8920	8920	8920	0
194	20240523	161600	62222180	8920	8920	8920	8920	0
195	20240523	161500	62222180	8920	8920	8920	8920	0
196	20240523	161400	62222180	8920	8920	8920	8920	0
197	20240523	161300	62222180	8920	8920	8920	8920	0
198	20240523	161200	62222180	8920	8920	8920	8920	0
199	20240523	161100	62222180	8920	8920	8920	8920	0
200	20240523	161000	62222180	8920	8920	8920	8920	0
201	20240523	160900	62222180	8920	8920	8920	8920	0
202	20240523	160800	62222180	8920	8920	8920	8920	0
203	20240523	160700	62222180	8920	8920	8920	8920	0
204	20240523	160600	62222180	8920	8920	8920	8920	0
205	20240523	160500	62222180	8920	8920	8920	8920	0
206	20240523	160400	62222180	8920	8920	8920	8920	0
207	20240523	160300	62222180	8920	8920	8920	8920	0
208	20240523	160200	62222180	8920	8920	8920	8920	0
209	20240523	160100	62222180	8920	8920	8920	8920	0
210	20240523	160000	62222180	8920	8920	8920	8920	0
211	20240523	155900	62222180	8920	8920	8920	8920	0
212	20240523	155800	62222180	8920	8920	8920	8920	83
213	20240523	155700	62222180	8920	8920	8920	8920	0
214	20240523	155600	62222180	8920	8920	8920	8920	0
215	20240523	155500	62222180	8920	8920	8920	8920	0
216	20240523	155400	62222180	8920	8920	8920	8920	0
217	20240523	155300	62222180	8920	8920	8920	8920	0
218	20240523	155200	62222180	8920	8920	8920	8920	0
219	20240523	155100	62222180	8920	8920	8920	8920	0
220	20240523	155000	62222180	8920	8920	8920	8920	0
221	20240523	154900	62222180	8920	8920	8920	8920	0
222	20240523	154800	62222180	8920	8920	8920	8920	0
223	20240523	154700	62222180	8920	8920	8920	8920	0
224	20240523	154600	62222180	8920	8920	8920	8920	0
225	20240523	154500	62222180	8920	8920	8920	8920	0
226	20240523	154400	62222180	8920	8920	8920	8920	0
227	20240523	154300	62222180	8920	8920	8920	8920	0
228	20240523	154200	62222180	8920	8920	8920	8920	0
229	20240523	154100	62222180	8920	8920	8920	8920	0
230	20240523	154000	62222180	8920	8920	8920	8920	0
231	20240523	153900	62222180	8920	8920	8920	8920	0
232	20240523	153800	62222180	8920	8920	8920	8920	0
233	20240523	153700	62222180	8920	8920	8920	8920	0
234	20240523	153600	62222180	8920	8920	8920	8920	0
235	20240523	153500	62222180	8920	8920	8920	8920	0
236	20240523	153400	62222180	8920	8920	8920	8920	0
237	20240523	153300	62222180	8920	8920	8920	8920	0
238	20240523	153200	62222180	8920	8920	8920	8920	0
239	20240523	153100	62222180	8920	8920	8920	8920	0
240	20240523	153000	62222180	8920	8920	8920	8920	83
241	20240523	152900	61481820	8890	8890	8890	8890	0
242	20240523	152800	61481820	8890	8890	8890	8890	0
243	20240523	152700	61481820	8890	8890	8890	8890	0
244	20240523	152600	61481820	8890	8890	8890	8890	0
245	20240523	152500	61481820	8890	8890	8890	8890	0
246	20240523	152400	61481820	8890	8890	8890	8890	0
247	20240523	152300	61481820	8890	8890	8890	8890	0
248	20240523	152200	61481820	8890	8890	8890	8890	0
249	20240523	152100	61481820	8890	8890	8890	8890	0
250	20240523	152000	61481820	8890	8890	8890	8890	0
251	20240523	151900	61481820	8890	8850	8890	8820	15
252	20240523	151800	61349420	8890	8890	8890	8890	11
253	20240523	151700	61251630	8890	8890	8890	8890	0
254	20240523	151600	61251630	8890	8890	8890	8890	0
255	20240523	151500	61251630	8890	8890	8890	8890	0
256	20240523	151400	61251630	8890	8880	8890	8880	69
257	20240523	151300	60638900	8860	8860	8860	8860	0
258	20240523	151200	60638900	8860	8860	8860	8860	0
259	20240523	151100	60638900	8860	8860	8860	8860	0
260	20240523	151000	60638900	8860	8830	8860	8830	13
261	20240523	150900	60524050	8830	8830	8830	8830	0
262	20240523	150800	60524050	8830	8830	8830	8830	0
263	20240523	150700	60524050	8830	8830	8830	8830	19
264	20240523	150600	60356280	8850	8850	8850	8850	0
265	20240523	150500	60356280	8850	8850	8850	8850	0
266	20240523	150400	60356280	8850	8850	8850	8850	0
267	20240523	150300	60356280	8850	8850	8850	8850	0
268	20240523	150200	60356280	8850	8850	8850	8850	230
269	20240523	150100	58320780	8850	8850	8850	8850	39
270	20240523	150000	57975630	8850	8850	8850	8850	42
271	20240523	145900	57603930	8850	8850	8850	8850	0
272	20240523	145800	57603930	8850	8850	8850	8850	0
273	20240523	145700	57603930	8850	8850	8850	8850	0
274	20240523	145600	57603930	8850	8850	8850	8850	0
275	20240523	145500	57603930	8850	8850	8850	8850	0
276	20240523	145400	57603930	8850	8850	8850	8850	0
277	20240523	145300	57603930	8850	8850	8850	8850	0
278	20240523	145200	57603930	8850	8850	8850	8850	0
279	20240523	145100	57603930	8850	8850	8850	8850	0
280	20240523	145000	57603930	8850	8850	8850	8850	0
281	20240523	144900	57603930	8850	8850	8850	8850	0
282	20240523	144800	57603930	8850	8850	8850	8850	0
283	20240523	144700	57603930	8850	8850	8850	8850	0
284	20240523	144600	57603930	8850	8850	8850	8850	0
285	20240523	144500	57603930	8850	8850	8850	8850	0
286	20240523	144400	57603930	8850	8850	8850	8850	0
287	20240523	144300	57603930	8850	8850	8850	8850	0
288	20240523	144200	57603930	8850	8850	8850	8850	0
289	20240523	144100	57603930	8850	8850	8850	8850	0
290	20240523	144000	57603930	8850	8850	8850	8850	0
291	20240523	143900	57603930	8850	8850	8850	8850	0
292	20240523	143800	57603930	8850	8850	8850	8850	0
293	20240523	143700	57603930	8850	8850	8850	8850	0
294	20240523	143600	57603930	8850	8850	8850	8850	0
295	20240523	143500	57603930	8850	8850	8850	8850	0
296	20240523	143400	57603930	8850	8850	8850	8850	0
297	20240523	143300	57603930	8850	8850	8850	8850	0
298	20240523	143200	57603930	8850	8850	8850	8850	0
299	20240523	143100	57603930	8850	8850	8850	8850	0
300	20240523	143000	57603930	8850	8850	8850	8850	0
301	20240523	142900	57603930	8850	8850	8850	8850	0
302	20240523	142800	57603930	8850	8850	8850	8850	0
303	20240523	142700	57603930	8850	8850	8850	8850	0
304	20240523	142600	57603930	8850	8850	8850	8850	0
305	20240523	142500	57603930	8850	8850	8850	8850	0
306	20240523	142400	57603930	8850	8850	8850	8850	0
307	20240523	142300	57603930	8850	8850	8850	8850	0
308	20240523	142200	57603930	8850	8850	8850	8850	0
309	20240523	142100	57603930	8850	8850	8850	8850	0
310	20240523	142000	57603930	8850	8850	8850	8850	0
311	20240523	141900	57603930	8850	8850	8850	8850	0
312	20240523	141800	57603930	8850	8830	8850	8800	1593
313	20240523	141700	43568880	8840	8840	8840	8840	0
314	20240523	141600	43568880	8840	8840	8840	8840	0
315	20240523	141500	43568880	8840	8840	8840	8840	0
316	20240523	141400	43568880	8840	8840	8840	8840	0
317	20240523	141300	43568880	8840	8840	8840	8840	0
318	20240523	141200	43568880	8840	8840	8840	8840	0
319	20240523	141100	43568880	8840	8840	8840	8840	188
320	20240523	141000	41906960	8830	8830	8830	8830	0
321	20240523	140900	41906960	8830	8830	8830	8830	0
322	20240523	140800	41906960	8830	8830	8830	8830	10
323	20240523	140700	41818660	8830	8830	8830	8830	0
324	20240523	140600	41818660	8830	8830	8830	8830	7
325	20240523	140500	41756850	8830	8830	8830	8830	0
326	20240523	140400	41756850	8830	8830	8830	8830	0
327	20240523	140300	41756850	8830	8830	8830	8830	0
328	20240523	140200	41756850	8830	8830	8830	8830	0
329	20240523	140100	41756850	8830	8830	8830	8830	0
330	20240523	140000	41756850	8830	8830	8830	8830	0
331	20240523	135900	41756850	8830	8830	8830	8830	0
332	20240523	135800	41756850	8830	8830	8830	8830	0
333	20240523	135700	41756850	8830	8830	8830	8830	0
334	20240523	135600	41756850	8830	8830	8830	8830	0
335	20240523	135500	41756850	8830	8830	8830	8830	0
336	20240523	135400	41756850	8830	8830	8830	8830	0
337	20240523	135300	41756850	8830	8830	8830	8830	0
338	20240523	135200	41756850	8830	8830	8830	8830	0
339	20240523	135100	41756850	8830	8830	8830	8830	0
340	20240523	135000	41756850	8830	8830	8830	8830	0
341	20240523	134900	41756850	8830	8830	8830	8830	0
342	20240523	134800	41756850	8830	8830	8830	8830	0
343	20240523	134700	41756850	8830	8830	8830	8830	0
344	20240523	134600	41756850	8830	8830	8830	8830	0
345	20240523	134500	41756850	8830	8830	8830	8830	0
346	20240523	134400	41756850	8830	8830	8830	8830	0
347	20240523	134300	41756850	8830	8830	8830	8830	0
348	20240523	134200	41756850	8830	8830	8830	8830	0
349	20240523	134100	41756850	8830	8830	8830	8830	0
350	20240523	134000	41756850	8830	8830	8830	8830	0
351	20240523	133900	41756850	8830	8830	8830	8830	0
352	20240523	133800	41756850	8830	8830	8830	8830	0
353	20240523	133700	41756850	8830	8830	8830	8830	268
354	20240523	133600	39390410	8830	8830	8830	8830	0
355	20240523	133500	39390410	8830	8830	8830	8830	0
356	20240523	133400	39390410	8830	8830	8830	8830	0
357	20240523	133300	39390410	8830	8830	8830	8830	0
358	20240523	133200	39390410	8830	8830	8830	8830	10
359	20240523	133100	39302110	8840	8840	8840	8840	0
360	20240523	133000	39302110	8840	8840	8840	8840	0
361	20240523	132900	39302110	8840	8840	8840	8840	0
362	20240523	132800	39302110	8840	8840	8840	8840	0
363	20240523	132700	39302110	8840	8840	8840	8840	0
364	20240523	132600	39302110	8840	8840	8840	8840	0
365	20240523	132500	39302110	8840	8840	8840	8840	0
366	20240523	132400	39302110	8840	8840	8840	8840	0
367	20240523	132300	39302110	8840	8840	8840	8840	0
368	20240523	132200	39302110	8840	8840	8840	8840	0
369	20240523	132100	39302110	8840	8840	8840	8840	0
370	20240523	132000	39302110	8840	8840	8840	8840	0
371	20240523	131900	39302110	8840	8840	8840	8840	0
372	20240523	131800	39302110	8840	8840	8840	8840	0
373	20240523	131700	39302110	8840	8840	8840	8840	16
374	20240523	131600	39160670	8830	8830	8830	8830	0
375	20240523	131500	39160670	8830	8830	8830	8830	0
376	20240523	131400	39160670	8830	8830	8830	8830	0
377	20240523	131300	39160670	8830	8830	8830	8830	0
378	20240523	131200	39160670	8830	8830	8830	8830	0
379	20240523	131100	39160670	8830	8830	8830	8830	0
380	20240523	131000	39160670	8830	8830	8830	8830	0
381	20240523	130900	39160670	8830	8830	8830	8830	0
382	20240523	130800	39160670	8830	8830	8830	8830	0
383	20240523	130700	39160670	8830	8830	8830	8830	0
384	20240523	130600	39160670	8830	8830	8830	8830	0
385	20240523	130500	39160670	8830	8830	8830	8830	0
386	20240523	130400	39160670	8830	8830	8830	8830	0
387	20240523	130300	39160670	8830	8830	8830	8830	164
388	20240523	130200	37712550	8820	8820	8820	8820	0
389	20240523	130100	37712550	8820	8820	8820	8820	0
390	20240523	130000	37712550	8820	8820	8820	8820	0
391	20240523	125900	37712550	8820	8820	8820	8820	1
392	20240523	125800	37703730	8830	8830	8830	8830	0
393	20240523	125700	37703730	8830	8830	8830	8830	0
394	20240523	125600	37703730	8830	8820	8830	8820	100
395	20240523	125500	36821080	8820	8820	8820	8820	0
396	20240523	125400	36821080	8820	8820	8820	8820	0
397	20240523	125300	36821080	8820	8820	8820	8820	0
398	20240523	125200	36821080	8820	8820	8820	8820	0
399	20240523	125100	36821080	8820	8820	8820	8820	0
400	20240523	125000	36821080	8820	8820	8820	8820	0
401	20240523	124900	36821080	8820	8820	8820	8820	0
402	20240523	124800	36821080	8820	8820	8820	8820	0
403	20240523	124700	36821080	8820	8820	8820	8820	0
404	20240523	124600	36821080	8820	8820	8820	8820	0
405	20240523	124500	36821080	8820	8820	8820	8820	165
406	20240523	124400	35365780	8830	8830	8830	8830	0
407	20240523	124300	35365780	8830	8830	8830	8830	0
408	20240523	124200	35365780	8830	8830	8830	8830	0
409	20240523	124100	35365780	8830	8830	8830	8830	0
410	20240523	124000	35365780	8830	8830	8830	8830	0
411	20240523	123900	35365780	8830	8830	8830	8830	0
412	20240523	123800	35365780	8830	8830	8830	8830	0
413	20240523	123700	35365780	8830	8830	8830	8830	0
414	20240523	123600	35365780	8830	8830	8830	8830	171
415	20240523	123500	33855850	8840	8840	8840	8840	0
416	20240523	123400	33855850	8840	8840	8840	8840	0
417	20240523	123300	33855850	8840	8840	8840	8840	1
418	20240523	123200	33847010	8840	8840	8840	8840	0
419	20240523	123100	33847010	8840	8840	8840	8840	1
420	20240523	123000	33838170	8840	8840	8840	8840	30
421	20240523	122900	33572970	8840	8840	8840	8840	0
422	20240523	122800	33572970	8840	8840	8840	8840	0
423	20240523	122700	33572970	8840	8840	8840	8840	0
424	20240523	122600	33572970	8840	8840	8840	8840	0
425	20240523	122500	33572970	8840	8840	8840	8840	0
426	20240523	122400	33572970	8840	8840	8840	8840	0
427	20240523	122300	33572970	8840	8840	8840	8840	0
428	20240523	122200	33572970	8840	8840	8840	8840	0
429	20240523	122100	33572970	8840	8840	8840	8840	183
430	20240523	122000	31955250	8850	8850	8850	8850	0
431	20240523	121900	31955250	8850	8850	8850	8850	113
432	20240523	121800	30955200	8860	8860	8860	8860	0
433	20240523	121700	30955200	8860	8860	8860	8860	0
434	20240523	121600	30955200	8860	8860	8860	8860	0
435	20240523	121500	30955200	8860	8860	8860	8860	0
436	20240523	121400	30955200	8860	8860	8860	8860	30
437	20240523	121300	30689400	8850	8850	8850	8850	0
438	20240523	121200	30689400	8850	8850	8850	8850	0
439	20240523	121100	30689400	8850	8850	8850	8850	40
440	20240523	121000	30335400	8860	8860	8860	8860	0
441	20240523	120900	30335400	8860	8860	8860	8860	0
442	20240523	120800	30335400	8860	8860	8860	8860	0
443	20240523	120700	30335400	8860	8860	8860	8860	0
444	20240523	120600	30335400	8860	8860	8860	8860	70
445	20240523	120500	29715200	8850	8850	8850	8850	0
446	20240523	120400	29715200	8850	8850	8850	8850	1
447	20240523	120300	29706350	8850	8850	8850	8850	0
448	20240523	120200	29706350	8850	8850	8850	8850	0
449	20240523	120100	29706350	8850	8850	8850	8850	0
450	20240523	120000	29706350	8850	8850	8850	8850	0
451	20240523	115900	29706350	8850	8850	8850	8850	0
452	20240523	115800	29706350	8850	8850	8850	8850	5
453	20240523	115700	29662100	8850	8850	8850	8850	0
454	20240523	115600	29662100	8850	8850	8850	8850	0
455	20240523	115500	29662100	8850	8850	8850	8850	0
456	20240523	115400	29662100	8850	8850	8850	8850	0
457	20240523	115300	29662100	8850	8850	8850	8850	0
458	20240523	115200	29662100	8850	8850	8850	8850	0
459	20240523	115100	29662100	8850	8850	8850	8850	96
460	20240523	115000	28812500	8850	8850	8850	8850	104
461	20240523	114900	27892100	8860	8860	8860	8860	0
462	20240523	114800	27892100	8860	8860	8860	8860	0
463	20240523	114700	27892100	8860	8860	8860	8860	111
464	20240523	114600	26908640	8890	8890	8890	8890	0
465	20240523	114500	26908640	8890	8890	8890	8890	0
466	20240523	114400	26908640	8890	8890	8890	8890	0
467	20240523	114300	26908640	8890	8890	8890	8890	0
468	20240523	114200	26908640	8890	8890	8890	8890	0
469	20240523	114100	26908640	8890	8890	8890	8890	0
470	20240523	114000	26908640	8890	8890	8890	8890	1
471	20240523	113900	26899750	8860	8860	8860	8860	0
472	20240523	113800	26899750	8860	8860	8860	8860	0
473	20240523	113700	26899750	8860	8860	8860	8860	0
474	20240523	113600	26899750	8860	8860	8860	8860	0
475	20240523	113500	26899750	8860	8860	8860	8860	0
476	20240523	113400	26899750	8860	8860	8860	8860	2
477	20240523	113300	26882030	8870	8870	8870	8870	4
478	20240523	113200	26846550	8870	8870	8870	8870	0
479	20240523	113100	26846550	8870	8870	8870	8870	0
480	20240523	113000	26846550	8870	8870	8870	8870	0
481	20240523	112900	26846550	8870	8870	8870	8870	20
482	20240523	112800	26669150	8870	8870	8870	8870	0
483	20240523	112700	26669150	8870	8870	8870	8870	0
484	20240523	112600	26669150	8870	8870	8870	8870	0
485	20240523	112500	26669150	8870	8870	8870	8870	11
486	20240523	112400	26571580	8870	8870	8870	8870	0
487	20240523	112300	26571580	8870	8870	8870	8870	0
488	20240523	112200	26571580	8870	8870	8870	8870	0
489	20240523	112100	26571580	8870	8870	8870	8870	0
490	20240523	112000	26571580	8870	8870	8870	8870	0
491	20240523	111900	26571580	8870	8870	8870	8870	0
492	20240523	111800	26571580	8870	8870	8870	8870	0
493	20240523	111700	26571580	8870	8870	8870	8870	0
494	20240523	111600	26571580	8870	8870	8870	8870	0
495	20240523	111500	26571580	8870	8870	8870	8870	0
496	20240523	111400	26571580	8870	8870	8870	8870	0
497	20240523	111300	26571580	8870	8870	8870	8870	0
498	20240523	111200	26571580	8870	8870	8870	8870	0
499	20240523	111100	26571580	8870	8870	8870	8870	0
500	20240523	111000	26571580	8870	8870	8870	8870	0
501	20240523	110900	26571580	8870	8870	8870	8870	50
502	20240523	110800	26128080	8870	8870	8870	8870	0
503	20240523	110700	26128080	8870	8870	8870	8870	39
504	20240523	110600	25782150	8880	8880	8880	8880	0
505	20240523	110500	25782150	8880	8880	8880	8880	0
506	20240523	110400	25782150	8880	8880	8880	8880	0
507	20240523	110300	25782150	8880	8880	8880	8880	0
508	20240523	110200	25782150	8880	8880	8880	8880	0
509	20240523	110100	25782150	8880	8880	8880	8880	0
510	20240523	110000	25782150	8880	8880	8880	8880	0
511	20240523	105900	25782150	8880	8880	8880	8880	0
512	20240523	105800	25782150	8880	8880	8880	8880	0
513	20240523	105700	25782150	8880	8880	8880	8880	0
514	20240523	105600	25782150	8880	8880	8880	8880	0
515	20240523	105500	25782150	8880	8880	8880	8880	3
516	20240523	105400	25755510	8870	8870	8870	8870	0
517	20240523	105300	25755510	8870	8870	8870	8870	0
518	20240523	105200	25755510	8870	8870	8870	8870	3
519	20240523	105100	25728900	8870	8870	8870	8870	1
520	20240523	105000	25720030	8870	8870	8870	8870	0
521	20240523	104900	25720030	8870	8870	8870	8870	0
522	20240523	104800	25720030	8870	8870	8870	8870	0
523	20240523	104700	25720030	8870	8870	8870	8870	0
524	20240523	104600	25720030	8870	8870	8870	8870	0
525	20240523	104500	25720030	8870	8870	8870	8870	0
526	20240523	104400	25720030	8870	8870	8870	8870	0
527	20240523	104300	25720030	8870	8870	8870	8870	5
528	20240523	104200	25675680	8920	8920	8920	8920	0
529	20240523	104100	25675680	8920	8920	8920	8920	0
530	20240523	104000	25675680	8920	8920	8920	8920	0
531	20240523	103900	25675680	8920	8920	8920	8920	1
532	20240523	103800	25666760	8870	8870	8870	8870	0
533	20240523	103700	25666760	8870	8870	8870	8870	0
534	20240523	103600	25666760	8870	8870	8870	8870	0
535	20240523	103500	25666760	8870	8870	8870	8870	48
536	20240523	103400	25241000	8860	8860	8860	8860	0
537	20240523	103300	25241000	8860	8860	8860	8860	0
538	20240523	103200	25241000	8860	8860	8860	8860	0
539	20240523	103100	25241000	8860	8860	8860	8860	4
540	20240523	103000	25205560	8870	8870	8870	8870	52
541	20240523	102900	24744320	8920	8870	8920	8860	155
542	20240523	102800	23368750	8870	8870	8870	8870	0
543	20240523	102700	23368750	8870	8870	8870	8870	0
544	20240523	102600	23368750	8870	8870	8870	8870	0
545	20240523	102500	23368750	8870	8860	8870	8860	122
546	20240523	102400	22287610	8850	8850	8850	8850	0
547	20240523	102300	22287610	8850	8850	8850	8850	0
548	20240523	102200	22287610	8850	8850	8850	8850	0
549	20240523	102100	22287610	8850	8850	8850	8850	73
550	20240523	102000	21641560	8850	8850	8850	8850	5
551	20240523	101900	21597310	8850	8850	8850	8850	0
552	20240523	101800	21597310	8850	8850	8850	8850	0
553	20240523	101700	21597310	8850	8850	8850	8850	50
554	20240523	101600	21154810	8850	8850	8850	8850	0
555	20240523	101500	21154810	8850	8840	8850	8840	61
556	20240523	101400	20615500	8840	8840	8840	8840	0
557	20240523	101300	20615500	8840	8840	8840	8840	0
558	20240523	101200	20615500	8840	8840	8840	8840	0
559	20240523	101100	20615500	8840	8840	8840	8840	0
560	20240523	101000	20615500	8840	8840	8840	8840	0
561	20240523	100900	20615500	8840	8840	8840	8840	0
562	20240523	100800	20615500	8840	8840	8840	8840	0
563	20240523	100700	20615500	8840	8840	8840	8840	0
564	20240523	100600	20615500	8840	8840	8840	8840	1
565	20240523	100500	20606660	8840	8840	8840	8840	1
566	20240523	100400	20597820	8830	8830	8830	8830	0
567	20240523	100300	20597820	8830	8830	8830	8830	0
568	20240523	100200	20597820	8830	8830	8830	8830	46
569	20240523	100100	20191640	8830	8830	8830	8830	0
570	20240523	100000	20191640	8830	8830	8830	8830	30
571	20240523	095900	19926740	8840	8840	8840	8840	0
572	20240523	095800	19926740	8840	8840	8840	8840	0
573	20240523	095700	19926740	8840	8840	8840	8840	0
574	20240523	095600	19926740	8840	8830	8840	8830	232
575	20240523	095500	17877740	8830	8800	8830	8800	256
576	20240523	095400	15623260	8800	8800	8800	8800	428
577	20240523	095300	11856860	8790	8790	8790	8790	0
578	20240523	095200	11856860	8790	8790	8790	8790	0
579	20240523	095100	11856860	8790	8800	8800	8790	106
580	20240523	095000	10925010	8800	8800	8800	8800	0
581	20240523	094900	10925010	8800	8800	8800	8800	2
582	20240523	094800	10907410	8790	8790	8790	8790	0
583	20240523	094700	10907410	8790	8790	8790	8790	0
584	20240523	094600	10907410	8790	8790	8790	8790	35
585	20240523	094500	10599760	8790	8790	8790	8790	91
586	20240523	094400	9799870	8800	8800	8800	8800	119
587	20240523	094300	8752670	8810	8810	8810	8810	92
588	20240523	094200	7942150	8830	8830	8830	8830	0
589	20240523	094100	7942150	8830	8830	8830	8830	0
590	20240523	094000	7942150	8830	8830	8830	8830	0
591	20240523	093900	7942150	8830	8830	8830	8830	8
592	20240523	093800	7871510	8830	8830	8830	8830	0
593	20240523	093700	7871510	8830	8830	8830	8830	0
594	20240523	093600	7871510	8830	8830	8830	8830	0
595	20240523	093500	7871510	8830	8830	8830	8830	0
596	20240523	093400	7871510	8830	8830	8830	8830	0
597	20240523	093300	7871510	8830	8830	8830	8830	0
598	20240523	093200	7871510	8830	8830	8830	8830	0
599	20240523	093100	7871510	8830	8830	8830	8830	0
600	20240523	093000	7871510	8830	8830	8830	8830	0
601	20240523	092900	7871510	8830	8830	8830	8830	0
602	20240523	092800	7871510	8830	8830	8830	8830	3
603	20240523	092700	7845020	8830	8830	8830	8830	0
604	20240523	092600	7845020	8830	8830	8830	8830	10
605	20240523	092500	7756720	8820	8820	8820	8820	121
606	20240523	092400	6689500	8830	8830	8830	8830	87
607	20240523	092300	5921290	8830	8830	8830	8830	0
608	20240523	092200	5921290	8830	8830	8830	8830	0
609	20240523	092100	5921290	8830	8830	8830	8830	0
610	20240523	092000	5921290	8830	8830	8830	8830	100
611	20240523	091900	5038290	8850	8850	8850	8850	0
612	20240523	091800	5038290	8850	8840	8850	8840	14
613	20240523	091700	4914400	8840	8830	8840	8830	43
614	20240523	091600	4534350	8830	8830	8830	8830	137
615	20240523	091500	3324640	8840	8840	8840	8840	0
616	20240523	091400	3324640	8840	8870	8870	8840	123
617	20240523	091300	2236770	8870	8870	8870	8870	0
618	20240523	091200	2236770	8870	8870	8870	8870	0
619	20240523	091100	2236770	8870	8860	8870	8860	179
620	20240523	091000	650610	8870	8870	8870	8860	25
621	20240523	090900	428870	8900	8900	8900	8900	0
622	20240523	090800	428870	8900	8900	8900	8900	0
623	20240523	090700	428870	8900	8900	8900	8900	0
624	20240523	090600	428870	8900	8900	8900	8900	0
625	20240523	090500	428870	8900	8900	8900	8900	0
626	20240523	090400	428870	8900	8900	8900	8900	5
627	20240523	090300	384370	8900	8930	8930	8900	30
628	20240523	090200	116620	8950	8980	8980	8950	7
629	20240523	090100	53940	8990	8990	8990	8990	0
630	20240523	090000	53940	8990	8990	8990	8990	6