KissMeData/010240/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185300	27155950	5560	5560	5560	5560	360
3	20240513	185200	27155950	5560	5560	5560	5560	0
4	20240513	185100	27155950	5560	5560	5560	5560	0
5	20240513	185000	27155950	5560	5560	5560	5560	0
6	20240513	184900	27155950	5560	5560	5560	5560	0
7	20240513	184800	27155950	5560	5560	5560	5560	0
8	20240513	184700	27155950	5560	5560	5560	5560	0
9	20240513	184600	27155950	5560	5560	5560	5560	0
10	20240513	184500	27155950	5560	5560	5560	5560	0
11	20240513	184400	27155950	5560	5560	5560	5560	0
12	20240513	184300	27155950	5560	5560	5560	5560	0
13	20240513	184200	27155950	5560	5560	5560	5560	0
14	20240513	184100	27155950	5560	5560	5560	5560	0
15	20240513	184000	27155950	5560	5560	5560	5560	0
16	20240513	183900	27155950	5560	5560	5560	5560	0
17	20240513	183800	27155950	5560	5560	5560	5560	0
18	20240513	183700	27155950	5560	5560	5560	5560	0
19	20240513	183600	27155950	5560	5560	5560	5560	0
20	20240513	183500	27155950	5560	5560	5560	5560	0
21	20240513	183400	27155950	5560	5560	5560	5560	0
22	20240513	183300	27155950	5560	5560	5560	5560	0
23	20240513	183200	27155950	5560	5560	5560	5560	0
24	20240513	183100	27155950	5560	5560	5560	5560	0
25	20240513	183000	27155950	5560	5560	5560	5560	0
26	20240513	182900	27155950	5560	5560	5560	5560	0
27	20240513	182800	27155950	5560	5560	5560	5560	0
28	20240513	182700	27155950	5560	5560	5560	5560	0
29	20240513	182600	27155950	5560	5560	5560	5560	0
30	20240513	182500	27155950	5560	5560	5560	5560	0
31	20240513	182400	27155950	5560	5560	5560	5560	0
32	20240513	182300	27155950	5560	5560	5560	5560	360
33	20240513	182200	27155950	5560	5560	5560	5560	0
34	20240513	182100	27155950	5560	5560	5560	5560	0
35	20240513	182000	27155950	5560	5560	5560	5560	0
36	20240513	181900	27155950	5560	5560	5560	5560	0
37	20240513	181800	27155950	5560	5560	5560	5560	0
38	20240513	181700	27155950	5560	5560	5560	5560	0
39	20240513	181600	27155950	5560	5560	5560	5560	0
40	20240513	181500	27155950	5560	5560	5560	5560	0
41	20240513	181400	27155950	5560	5560	5560	5560	0
42	20240513	181300	27155950	5560	5560	5560	5560	0
43	20240513	181200	27155950	5560	5560	5560	5560	0
44	20240513	181100	27155950	5560	5560	5560	5560	0
45	20240513	181000	27155950	5560	5560	5560	5560	0
46	20240513	180900	27155950	5560	5560	5560	5560	0
47	20240513	180800	27155950	5560	5560	5560	5560	0
48	20240513	180700	27155950	5560	5560	5560	5560	0
49	20240513	180600	27155950	5560	5560	5560	5560	0
50	20240513	180500	27155950	5560	5560	5560	5560	0
51	20240513	180400	27155950	5560	5560	5560	5560	0
52	20240513	180300	27155950	5560	5560	5560	5560	0
53	20240513	180200	27155950	5560	5560	5560	5560	0
54	20240513	180100	27155950	5560	5560	5560	5560	0
55	20240513	180000	27155950	5560	5560	5560	5560	0
56	20240513	175900	27155950	5560	5560	5560	5560	0
57	20240513	175800	27155950	5560	5560	5560	5560	0
58	20240513	175700	27155950	5560	5560	5560	5560	0
59	20240513	175600	27155950	5560	5560	5560	5560	0
60	20240513	175500	27155950	5560	5560	5560	5560	0
61	20240513	175400	27155950	5560	5560	5560	5560	0
62	20240513	175300	27155950	5560	5560	5560	5560	360
63	20240513	175200	27155950	5560	5560	5560	5560	0
64	20240513	175100	27155950	5560	5560	5560	5560	0
65	20240513	175000	27155950	5560	5560	5560	5560	0
66	20240513	174900	27155950	5560	5560	5560	5560	0
67	20240513	174800	27155950	5560	5560	5560	5560	0
68	20240513	174700	27155950	5560	5560	5560	5560	0
69	20240513	174600	27155950	5560	5560	5560	5560	0
70	20240513	174500	27155950	5560	5560	5560	5560	0
71	20240513	174400	27155950	5560	5560	5560	5560	0
72	20240513	174300	27155950	5560	5560	5560	5560	0
73	20240513	174200	27155950	5560	5560	5560	5560	0
74	20240513	174100	27155950	5560	5560	5560	5560	0
75	20240513	174000	27155950	5560	5560	5560	5560	0
76	20240513	173900	27155950	5560	5560	5560	5560	0
77	20240513	173800	27155950	5560	5560	5560	5560	0
78	20240513	173700	27155950	5560	5560	5560	5560	0
79	20240513	173600	27155950	5560	5560	5560	5560	0
80	20240513	173500	27155950	5560	5560	5560	5560	0
81	20240513	173400	27155950	5560	5560	5560	5560	0
82	20240513	173300	27155950	5560	5560	5560	5560	0
83	20240513	173200	27155950	5560	5560	5560	5560	0
84	20240513	173100	27155950	5560	5560	5560	5560	0
85	20240513	173000	27155950	5560	5560	5560	5560	0
86	20240513	172900	27155950	5560	5560	5560	5560	0
87	20240513	172800	27155950	5560	5560	5560	5560	0
88	20240513	172700	27155950	5560	5560	5560	5560	0
89	20240513	172600	27155950	5560	5560	5560	5560	0
90	20240513	172500	27155950	5560	5560	5560	5560	0
91	20240513	172400	27155950	5560	5560	5560	5560	0
92	20240513	172300	27155950	5560	5560	5560	5560	360
93	20240513	172200	27155950	5560	5560	5560	5560	0
94	20240513	172100	27155950	5560	5560	5560	5560	0
95	20240513	172000	27155950	5560	5560	5560	5560	0
96	20240513	171900	27155950	5560	5560	5560	5560	0
97	20240513	171800	27155950	5560	5560	5560	5560	0
98	20240513	171700	27155950	5560	5560	5560	5560	0
99	20240513	171600	27155950	5560	5560	5560	5560	0
100	20240513	171500	27155950	5560	5560	5560	5560	0
101	20240513	171400	27155950	5560	5560	5560	5560	0
102	20240513	171300	27155950	5560	5560	5560	5560	0
103	20240513	171200	27155950	5560	5560	5560	5560	0
104	20240513	171100	27155950	5560	5560	5560	5560	0
105	20240513	171000	27155950	5560	5560	5560	5560	0
106	20240513	170900	27155950	5560	5560	5560	5560	0
107	20240513	170800	27155950	5560	5560	5560	5560	0
108	20240513	170700	27155950	5560	5560	5560	5560	0
109	20240513	170600	27155950	5560	5560	5560	5560	0
110	20240513	170500	27155950	5560	5560	5560	5560	0
111	20240513	170400	27155950	5560	5560	5560	5560	0
112	20240513	170300	27155950	5560	5560	5560	5560	0
113	20240513	170200	27155950	5560	5560	5560	5560	0
114	20240513	170100	27155950	5560	5560	5560	5560	0
115	20240513	170000	27155950	5560	5560	5560	5560	0
116	20240513	165900	27155950	5560	5560	5560	5560	0
117	20240513	165800	27155950	5560	5560	5560	5560	0
118	20240513	165700	27155950	5560	5560	5560	5560	0
119	20240513	165600	27155950	5560	5560	5560	5560	0
120	20240513	165500	27155950	5560	5560	5560	5560	0
121	20240513	165400	27155950	5560	5560	5560	5560	0
122	20240513	165300	27155950	5560	5560	5560	5560	360
123	20240513	165200	27155950	5560	5560	5560	5560	0
124	20240513	165100	27155950	5560	5560	5560	5560	0
125	20240513	165000	27155950	5560	5560	5560	5560	0
126	20240513	164900	27155950	5560	5560	5560	5560	0
127	20240513	164800	27155950	5560	5560	5560	5560	0
128	20240513	164700	27155950	5560	5560	5560	5560	0
129	20240513	164600	27155950	5560	5560	5560	5560	0
130	20240513	164500	27155950	5560	5560	5560	5560	0
131	20240513	164400	27155950	5560	5560	5560	5560	0
132	20240513	164300	27155950	5560	5560	5560	5560	0
133	20240513	164200	27155950	5560	5560	5560	5560	0
134	20240513	164100	27155950	5560	5560	5560	5560	0
135	20240513	164000	27155950	5560	5560	5560	5560	0
136	20240513	163900	27155950	5560	5560	5560	5560	0
137	20240513	163800	27155950	5560	5560	5560	5560	0
138	20240513	163700	27155950	5560	5560	5560	5560	0
139	20240513	163600	27155950	5560	5560	5560	5560	0
140	20240513	163500	27155950	5560	5560	5560	5560	0
141	20240513	163400	27155950	5560	5560	5560	5560	0
142	20240513	163300	27155950	5560	5560	5560	5560	0
143	20240513	163200	27155950	5560	5560	5560	5560	0
144	20240513	163100	27155950	5560	5560	5560	5560	0
145	20240513	163000	27155950	5560	5560	5560	5560	0
146	20240513	162900	27155950	5560	5560	5560	5560	0
147	20240513	162800	27155950	5560	5560	5560	5560	0
148	20240513	162700	27155950	5560	5560	5560	5560	0
149	20240513	162600	27155950	5560	5560	5560	5560	0
150	20240513	162500	27155950	5560	5560	5560	5560	0
151	20240513	162400	27155950	5560	5560	5560	5560	0
152	20240513	162300	27155950	5560	5560	5560	5560	360
153	20240513	162200	27155950	5560	5560	5560	5560	0
154	20240513	162100	27155950	5560	5560	5560	5560	0
155	20240513	162000	27155950	5560	5560	5560	5560	0
156	20240513	161900	27155950	5560	5560	5560	5560	0
157	20240513	161800	27155950	5560	5560	5560	5560	0
158	20240513	161700	27155950	5560	5560	5560	5560	0
159	20240513	161600	27155950	5560	5560	5560	5560	0
160	20240513	161500	27155950	5560	5560	5560	5560	0
161	20240513	161400	27155950	5560	5560	5560	5560	0
162	20240513	161300	27155950	5560	5560	5560	5560	0
163	20240513	161200	27155950	5560	5560	5560	5560	0
164	20240513	161100	27155950	5560	5560	5560	5560	0
165	20240513	161000	27155950	5560	5560	5560	5560	0
166	20240513	160900	27155950	5560	5560	5560	5560	0
167	20240513	160800	27155950	5560	5560	5560	5560	0
168	20240513	160700	27155950	5560	5560	5560	5560	0
169	20240513	160600	27155950	5560	5560	5560	5560	0
170	20240513	160500	27155950	5560	5560	5560	5560	0
171	20240513	160400	27155950	5560	5560	5560	5560	0
172	20240513	160300	27155950	5560	5560	5560	5560	0
173	20240513	160200	27155950	5560	5560	5560	5560	0
174	20240513	160100	27155950	5560	5560	5560	5560	0
175	20240513	160000	27155950	5560	5560	5560	5560	0
176	20240513	155900	27155950	5560	5560	5560	5560	0
177	20240513	155800	27155950	5560	5560	5560	5560	0
178	20240513	155700	27155950	5560	5560	5560	5560	0
179	20240513	155600	27155950	5560	5560	5560	5560	0
180	20240513	155500	27155950	5560	5560	5560	5560	0
181	20240513	155400	27155950	5560	5560	5560	5560	0
182	20240513	155300	27155950	5560	5560	5560	5560	360
183	20240513	155200	27155950	5560	5560	5560	5560	0
184	20240513	155100	27155950	5560	5560	5560	5560	0
185	20240513	155000	27155950	5560	5560	5560	5560	0
186	20240513	154900	27155950	5560	5560	5560	5560	0
187	20240513	154800	27155950	5560	5560	5560	5560	0
188	20240513	154700	27155950	5560	5560	5560	5560	0
189	20240513	154600	27155950	5560	5560	5560	5560	0
190	20240513	154500	27155950	5560	5560	5560	5560	0
191	20240513	154400	27155950	5560	5560	5560	5560	0
192	20240513	154300	27155950	5560	5560	5560	5560	0
193	20240513	154200	27155950	5560	5560	5560	5560	0
194	20240513	154100	27155950	5560	5560	5560	5560	0
195	20240513	154000	27155950	5560	5560	5560	5560	0
196	20240513	153900	27155950	5560	5560	5560	5560	0
197	20240513	153800	27155950	5560	5560	5560	5560	0
198	20240513	153700	27155950	5560	5560	5560	5560	0
199	20240513	153600	27155950	5560	5560	5560	5560	0
200	20240513	153500	27155950	5560	5560	5560	5560	0
201	20240513	153400	27155950	5560	5560	5560	5560	0
202	20240513	153300	27155950	5560	5560	5560	5560	0
203	20240513	153200	27155950	5560	5560	5560	5560	0
204	20240513	153100	27155950	5560	5560	5560	5560	0
205	20240513	153000	27155950	5560	5560	5560	5560	360
206	20240513	152900	25154350	5560	5560	5560	5560	0
207	20240513	152800	25154350	5560	5560	5560	5560	0
208	20240513	152700	25154350	5560	5560	5560	5560	0
209	20240513	152600	25154350	5560	5560	5560	5560	0
210	20240513	152500	25154350	5560	5560	5560	5560	0
211	20240513	152400	25154350	5560	5560	5560	5560	0
212	20240513	152300	25154350	5560	5560	5560	5560	0
213	20240513	152200	25154350	5560	5560	5560	5560	0
214	20240513	152100	25154350	5560	5560	5560	5560	0
215	20240513	152000	25154350	5560	5560	5560	5560	0
216	20240513	151900	25154350	5560	5560	5560	5560	0
217	20240513	151800	25154350	5560	5560	5560	5560	0
218	20240513	151700	25154350	5560	5560	5560	5560	0
219	20240513	151600	25154350	5560	5560	5560	5560	0
220	20240513	151500	25154350	5560	5560	5560	5560	0
221	20240513	151400	25154350	5560	5560	5560	5560	0
222	20240513	151300	25154350	5560	5560	5560	5560	0
223	20240513	151200	25154350	5560	5560	5560	5560	1
224	20240513	151100	25148790	5560	5560	5560	5560	0
225	20240513	151000	25148790	5560	5540	5560	5540	17
226	20240513	150900	25054590	5560	5560	5560	5560	0
227	20240513	150800	25054590	5560	5560	5560	5560	2
228	20240513	150700	25043470	5540	5540	5540	5540	0
229	20240513	150600	25043470	5540	5540	5540	5540	0
230	20240513	150500	25043470	5540	5540	5540	5540	0
231	20240513	150400	25043470	5540	5540	5540	5540	0
232	20240513	150300	25043470	5540	5540	5540	5540	0
233	20240513	150200	25043470	5540	5540	5540	5540	0
234	20240513	150100	25043470	5540	5540	5540	5540	0
235	20240513	150000	25043470	5540	5540	5540	5540	0
236	20240513	145900	25043470	5540	5540	5540	5540	0
237	20240513	145800	25043470	5540	5540	5540	5540	0
238	20240513	145700	25043470	5540	5540	5540	5540	0
239	20240513	145600	25043470	5540	5540	5540	5540	0
240	20240513	145500	25043470	5540	5540	5540	5540	1
241	20240513	145400	25037930	5560	5560	5560	5560	0
242	20240513	145300	25037930	5560	5560	5560	5560	0
243	20240513	145200	25037930	5560	5560	5560	5560	0
244	20240513	145100	25037930	5560	5560	5560	5560	0
245	20240513	145000	25037930	5560	5560	5560	5560	1
246	20240513	144900	25032370	5540	5540	5540	5540	0
247	20240513	144800	25032370	5540	5540	5540	5540	167
248	20240513	144700	24107190	5560	5560	5560	5560	0
249	20240513	144600	24107190	5560	5560	5560	5560	0
250	20240513	144500	24107190	5560	5560	5560	5560	0
251	20240513	144400	24107190	5560	5560	5560	5560	0
252	20240513	144300	24107190	5560	5560	5560	5560	0
253	20240513	144200	24107190	5560	5560	5560	5560	0
254	20240513	144100	24107190	5560	5560	5560	5560	1
255	20240513	144000	24101630	5540	5540	5540	5540	0
256	20240513	143900	24101630	5540	5540	5540	5540	0
257	20240513	143800	24101630	5540	5540	5540	5540	0
258	20240513	143700	24101630	5540	5540	5540	5540	0
259	20240513	143600	24101630	5540	5540	5540	5540	0
260	20240513	143500	24101630	5540	5540	5540	5540	0
261	20240513	143400	24101630	5540	5540	5540	5540	0
262	20240513	143300	24101630	5540	5540	5540	5540	2
263	20240513	143200	24090550	5570	5570	5570	5570	0
264	20240513	143100	24090550	5570	5570	5570	5570	0
265	20240513	143000	24090550	5570	5570	5570	5570	0
266	20240513	142900	24090550	5570	5570	5570	5570	0
267	20240513	142800	24090550	5570	5570	5570	5570	0
268	20240513	142700	24090550	5570	5570	5570	5570	0
269	20240513	142600	24090550	5570	5570	5570	5570	0
270	20240513	142500	24090550	5570	5570	5570	5570	0
271	20240513	142400	24090550	5570	5570	5570	5570	0
272	20240513	142300	24090550	5570	5570	5570	5570	0
273	20240513	142200	24090550	5570	5570	5570	5570	0
274	20240513	142100	24090550	5570	5570	5570	5570	0
275	20240513	142000	24090550	5570	5570	5570	5570	0
276	20240513	141900	24090550	5570	5570	5570	5570	0
277	20240513	141800	24090550	5570	5570	5570	5570	0
278	20240513	141700	24090550	5570	5570	5570	5570	0
279	20240513	141600	24090550	5570	5570	5570	5570	0
280	20240513	141500	24090550	5570	5570	5570	5570	0
281	20240513	141400	24090550	5570	5570	5570	5570	0
282	20240513	141300	24090550	5570	5570	5570	5570	0
283	20240513	141200	24090550	5570	5570	5570	5570	0
284	20240513	141100	24090550	5570	5570	5570	5570	0
285	20240513	141000	24090550	5570	5570	5570	5570	0
286	20240513	140900	24090550	5570	5570	5570	5570	0
287	20240513	140800	24090550	5570	5570	5570	5570	0
288	20240513	140700	24090550	5570	5570	5570	5570	0
289	20240513	140600	24090550	5570	5570	5570	5570	0
290	20240513	140500	24090550	5570	5570	5570	5570	0
291	20240513	140400	24090550	5570	5570	5570	5570	0
292	20240513	140300	24090550	5570	5570	5570	5570	0
293	20240513	140200	24090550	5570	5570	5570	5570	0
294	20240513	140100	24090550	5570	5570	5570	5570	0
295	20240513	140000	24090550	5570	5570	5570	5570	0
296	20240513	135900	24090550	5570	5570	5570	5570	0
297	20240513	135800	24090550	5570	5570	5570	5570	0
298	20240513	135700	24090550	5570	5570	5570	5570	0
299	20240513	135600	24090550	5570	5570	5570	5570	0
300	20240513	135500	24090550	5570	5570	5570	5570	0
301	20240513	135400	24090550	5570	5570	5570	5570	0
302	20240513	135300	24090550	5570	5570	5570	5570	0
303	20240513	135200	24090550	5570	5570	5570	5570	1
304	20240513	135100	24084980	5550	5550	5550	5550	0
305	20240513	135000	24084980	5550	5550	5550	5550	0
306	20240513	134900	24084980	5550	5550	5550	5550	300
307	20240513	134800	22419980	5570	5570	5570	5570	0
308	20240513	134700	22419980	5570	5570	5570	5570	0
309	20240513	134600	22419980	5570	5570	5570	5570	0
310	20240513	134500	22419980	5570	5570	5570	5570	0
311	20240513	134400	22419980	5570	5570	5570	5570	0
312	20240513	134300	22419980	5570	5570	5570	5570	0
313	20240513	134200	22419980	5570	5570	5570	5570	0
314	20240513	134100	22419980	5570	5570	5570	5570	0
315	20240513	134000	22419980	5570	5570	5570	5570	0
316	20240513	133900	22419980	5570	5570	5570	5570	0
317	20240513	133800	22419980	5570	5570	5570	5570	0
318	20240513	133700	22419980	5570	5570	5570	5570	0
319	20240513	133600	22419980	5570	5570	5570	5570	400
320	20240513	133500	20191980	5570	5570	5570	5570	0
321	20240513	133400	20191980	5570	5570	5570	5570	0
322	20240513	133300	20191980	5570	5570	5570	5570	0
323	20240513	133200	20191980	5570	5570	5570	5570	0
324	20240513	133100	20191980	5570	5570	5570	5570	0
325	20240513	133000	20191980	5570	5570	5570	5570	0
326	20240513	132900	20191980	5570	5570	5570	5570	0
327	20240513	132800	20191980	5570	5570	5570	5570	0
328	20240513	132700	20191980	5570	5570	5570	5570	0
329	20240513	132600	20191980	5570	5570	5570	5570	4
330	20240513	132500	20169700	5570	5570	5570	5570	0
331	20240513	132400	20169700	5570	5570	5570	5570	0
332	20240513	132300	20169700	5570	5570	5570	5570	0
333	20240513	132200	20169700	5570	5570	5570	5570	0
334	20240513	132100	20169700	5570	5570	5570	5570	0
335	20240513	132000	20169700	5570	5570	5570	5570	0
336	20240513	131900	20169700	5570	5570	5570	5570	0
337	20240513	131800	20169700	5570	5570	5570	5570	0
338	20240513	131700	20169700	5570	5570	5570	5570	0
339	20240513	131600	20169700	5570	5570	5570	5570	10
340	20240513	131500	20114000	5570	5570	5570	5570	0
341	20240513	131400	20114000	5570	5570	5570	5570	0
342	20240513	131300	20114000	5570	5570	5570	5570	362
343	20240513	131200	18097660	5570	5570	5570	5570	0
344	20240513	131100	18097660	5570	5570	5570	5570	0
345	20240513	131000	18097660	5570	5570	5570	5570	0
346	20240513	130900	18097660	5570	5550	5570	5550	65
347	20240513	130800	17736870	5550	5550	5550	5550	0
348	20240513	130700	17736870	5550	5550	5550	5550	0
349	20240513	130600	17736870	5550	5550	5550	5550	0
350	20240513	130500	17736870	5550	5550	5550	5550	0
351	20240513	130400	17736870	5550	5550	5550	5550	0
352	20240513	130300	17736870	5550	5550	5550	5550	0
353	20240513	130200	17736870	5550	5550	5550	5550	5
354	20240513	130100	17709120	5550	5550	5550	5550	2
355	20240513	130000	17698020	5550	5550	5550	5550	0
356	20240513	125900	17698020	5550	5550	5550	5550	20
357	20240513	125800	17587020	5550	5550	5550	5550	0
358	20240513	125700	17587020	5550	5550	5550	5550	0
359	20240513	125600	17587020	5550	5550	5550	5550	0
360	20240513	125500	17587020	5550	5550	5550	5550	22
361	20240513	125400	17464920	5550	5550	5550	5550	0
362	20240513	125300	17464920	5550	5550	5550	5550	0
363	20240513	125200	17464920	5550	5550	5550	5550	0
364	20240513	125100	17464920	5550	5550	5550	5550	0
365	20240513	125000	17464920	5550	5550	5550	5550	0
366	20240513	124900	17464920	5550	5550	5550	5550	4
367	20240513	124800	17442720	5550	5550	5550	5550	0
368	20240513	124700	17442720	5550	5550	5550	5550	0
369	20240513	124600	17442720	5550	5550	5550	5550	0
370	20240513	124500	17442720	5550	5550	5550	5550	100
371	20240513	124400	16887720	5550	5550	5550	5550	0
372	20240513	124300	16887720	5550	5550	5550	5550	0
373	20240513	124200	16887720	5550	5550	5550	5550	0
374	20240513	124100	16887720	5550	5550	5550	5550	0
375	20240513	124000	16887720	5550	5550	5550	5550	10
376	20240513	123900	16832220	5550	5550	5550	5550	0
377	20240513	123800	16832220	5550	5550	5550	5550	0
378	20240513	123700	16832220	5550	5550	5550	5550	0
379	20240513	123600	16832220	5550	5550	5550	5550	0
380	20240513	123500	16832220	5550	5550	5550	5550	0
381	20240513	123400	16832220	5550	5550	5550	5550	1
382	20240513	123300	16826670	5520	5520	5520	5520	114
383	20240513	123200	16197390	5520	5520	5520	5520	65
384	20240513	123100	15838590	5530	5530	5530	5530	0
385	20240513	123000	15838590	5530	5530	5530	5530	166
386	20240513	122900	14920610	5550	5550	5550	5550	0
387	20240513	122800	14920610	5550	5550	5550	5550	0
388	20240513	122700	14920610	5550	5550	5550	5550	0
389	20240513	122600	14920610	5550	5550	5550	5550	35
390	20240513	122500	14726360	5570	5570	5570	5570	0
391	20240513	122400	14726360	5570	5570	5570	5570	0
392	20240513	122300	14726360	5570	5570	5570	5570	0
393	20240513	122200	14726360	5570	5570	5570	5570	0
394	20240513	122100	14726360	5570	5570	5570	5570	0
395	20240513	122000	14726360	5570	5570	5570	5570	0
396	20240513	121900	14726360	5570	5570	5570	5570	0
397	20240513	121800	14726360	5570	5570	5570	5570	0
398	20240513	121700	14726360	5570	5570	5570	5570	0
399	20240513	121600	14726360	5570	5570	5570	5570	0
400	20240513	121500	14726360	5570	5570	5570	5570	0
401	20240513	121400	14726360	5570	5570	5570	5570	0
402	20240513	121300	14726360	5570	5570	5570	5570	0
403	20240513	121200	14726360	5570	5570	5570	5570	0
404	20240513	121100	14726360	5570	5570	5570	5570	10
405	20240513	121000	14670660	5570	5570	5570	5570	0
406	20240513	120900	14670660	5570	5570	5570	5570	1
407	20240513	120800	14665090	5560	5560	5560	5560	0
408	20240513	120700	14665090	5560	5560	5560	5560	0
409	20240513	120600	14665090	5560	5560	5560	5560	0
410	20240513	120500	14665090	5560	5560	5560	5560	0
411	20240513	120400	14665090	5560	5560	5560	5560	0
412	20240513	120300	14665090	5560	5560	5560	5560	0
413	20240513	120200	14665090	5560	5560	5560	5560	0
414	20240513	120100	14665090	5560	5570	5570	5560	39
415	20240513	120000	14448210	5560	5560	5560	5560	0
416	20240513	115900	14448210	5560	5560	5560	5560	0
417	20240513	115800	14448210	5560	5560	5560	5560	0
418	20240513	115700	14448210	5560	5560	5560	5560	0
419	20240513	115600	14448210	5560	5560	5560	5560	10
420	20240513	115500	14392610	5540	5540	5540	5540	0
421	20240513	115400	14392610	5540	5540	5540	5540	0
422	20240513	115300	14392610	5540	5540	5540	5540	0
423	20240513	115200	14392610	5540	5540	5540	5540	0
424	20240513	115100	14392610	5540	5540	5540	5540	40
425	20240513	115000	14171010	5540	5540	5540	5540	8
426	20240513	114900	14126690	5540	5540	5540	5540	86
427	20240513	114800	13650250	5570	5570	5570	5570	0
428	20240513	114700	13650250	5570	5570	5570	5570	0
429	20240513	114600	13650250	5570	5570	5570	5570	0
430	20240513	114500	13650250	5570	5570	5570	5570	0
431	20240513	114400	13650250	5570	5570	5570	5570	0
432	20240513	114300	13650250	5570	5570	5570	5570	0
433	20240513	114200	13650250	5570	5570	5570	5570	0
434	20240513	114100	13650250	5570	5570	5570	5570	10
435	20240513	114000	13594550	5570	5570	5570	5570	0
436	20240513	113900	13594550	5570	5570	5570	5570	0
437	20240513	113800	13594550	5570	5570	5570	5570	0
438	20240513	113700	13594550	5570	5570	5570	5570	0
439	20240513	113600	13594550	5570	5570	5570	5570	0
440	20240513	113500	13594550	5570	5570	5570	5570	0
441	20240513	113400	13594550	5570	5570	5570	5570	0
442	20240513	113300	13594550	5570	5570	5570	5570	0
443	20240513	113200	13594550	5570	5570	5570	5570	0
444	20240513	113100	13594550	5570	5570	5570	5570	0
445	20240513	113000	13594550	5570	5570	5570	5570	0
446	20240513	112900	13594550	5570	5570	5570	5570	0
447	20240513	112800	13594550	5570	5570	5570	5570	0
448	20240513	112700	13594550	5570	5570	5570	5570	0
449	20240513	112600	13594550	5570	5560	5570	5560	11
450	20240513	112500	13533380	5560	5560	5560	5560	0
451	20240513	112400	13533380	5560	5560	5560	5560	0
452	20240513	112300	13533380	5560	5560	5560	5560	2
453	20240513	112200	13522260	5560	5560	5560	5560	0
454	20240513	112100	13522260	5560	5550	5560	5550	2
455	20240513	112000	13511150	5540	5540	5540	5540	17
456	20240513	111900	13416970	5540	5530	5540	5530	18
457	20240513	111800	13317360	5530	5530	5530	5530	0
458	20240513	111700	13317360	5530	5530	5530	5530	20
459	20240513	111600	13206760	5530	5530	5530	5530	11
460	20240513	111500	13145930	5530	5530	5530	5530	0
461	20240513	111400	13145930	5530	5530	5530	5530	0
462	20240513	111300	13145930	5530	5530	5530	5530	90
463	20240513	111200	12648230	5530	5530	5530	5530	0
464	20240513	111100	12648230	5530	5530	5530	5530	10
465	20240513	111000	12592930	5530	5530	5530	5530	0
466	20240513	110900	12592930	5530	5530	5530	5530	0
467	20240513	110800	12592930	5530	5530	5530	5530	0
468	20240513	110700	12592930	5530	5530	5530	5530	0
469	20240513	110600	12592930	5530	5530	5530	5530	0
470	20240513	110500	12592930	5530	5530	5530	5530	0
471	20240513	110400	12592930	5530	5530	5530	5530	0
472	20240513	110300	12592930	5530	5530	5530	5530	0
473	20240513	110200	12592930	5530	5530	5530	5530	0
474	20240513	110100	12592930	5530	5530	5530	5530	0
475	20240513	110000	12592930	5530	5530	5530	5530	4
476	20240513	105900	12570810	5530	5530	5530	5530	0
477	20240513	105800	12570810	5530	5530	5530	5530	0
478	20240513	105700	12570810	5530	5530	5530	5530	0
479	20240513	105600	12570810	5530	5530	5530	5530	10
480	20240513	105500	12515510	5510	5510	5530	5510	12
481	20240513	105400	12449370	5530	5530	5530	5530	10
482	20240513	105300	12394070	5530	5530	5530	5530	0
483	20240513	105200	12394070	5530	5530	5530	5530	0
484	20240513	105100	12394070	5530	5530	5530	5530	0
485	20240513	105000	12394070	5530	5530	5530	5530	0
486	20240513	104900	12394070	5530	5530	5530	5530	0
487	20240513	104800	12394070	5530	5530	5530	5530	0
488	20240513	104700	12394070	5530	5530	5530	5530	1
489	20240513	104600	12388540	5540	5540	5540	5540	0
490	20240513	104500	12388540	5540	5540	5540	5540	0
491	20240513	104400	12388540	5540	5540	5540	5540	0
492	20240513	104300	12388540	5540	5540	5540	5540	0
493	20240513	104200	12388540	5540	5540	5540	5540	2
494	20240513	104100	12377460	5540	5540	5540	5540	10
495	20240513	104000	12322060	5540	5540	5540	5540	1
496	20240513	103900	12316520	5510	5510	5510	5510	0
497	20240513	103800	12316520	5510	5510	5510	5510	7
498	20240513	103700	12277950	5520	5520	5520	5520	593
499	20240513	103600	9004590	5550	5550	5550	5550	0
500	20240513	103500	9004590	5550	5550	5550	5550	0
501	20240513	103400	9004590	5550	5550	5550	5550	0
502	20240513	103300	9004590	5550	5550	5550	5550	0
503	20240513	103200	9004590	5550	5550	5550	5550	0
504	20240513	103100	9004590	5550	5550	5550	5550	0
505	20240513	103000	9004590	5550	5550	5550	5550	0
506	20240513	102900	9004590	5550	5550	5550	5550	0
507	20240513	102800	9004590	5550	5550	5550	5550	0
508	20240513	102700	9004590	5550	5550	5550	5550	0
509	20240513	102600	9004590	5550	5550	5550	5550	10
510	20240513	102500	8949090	5530	5530	5530	5530	0
511	20240513	102400	8949090	5530	5530	5530	5530	0
512	20240513	102300	8949090	5530	5530	5530	5530	0
513	20240513	102200	8949090	5530	5530	5530	5530	0
514	20240513	102100	8949090	5530	5540	5540	5530	964
515	20240513	102000	3617740	5560	5560	5560	5560	0
516	20240513	101900	3617740	5560	5560	5560	5560	0
517	20240513	101800	3617740	5560	5560	5560	5560	0
518	20240513	101700	3617740	5560	5550	5560	5550	45
519	20240513	101600	3367590	5550	5550	5550	5550	1
520	20240513	101500	3362040	5560	5560	5560	5560	0
521	20240513	101400	3362040	5560	5560	5560	5560	0
522	20240513	101300	3362040	5560	5560	5560	5560	0
523	20240513	101200	3362040	5560	5560	5560	5560	0
524	20240513	101100	3362040	5560	5560	5560	5560	10
525	20240513	101000	3306440	5560	5560	5560	5560	0
526	20240513	100900	3306440	5560	5560	5560	5560	0
527	20240513	100800	3306440	5560	5560	5560	5560	0
528	20240513	100700	3306440	5560	5560	5560	5560	0
529	20240513	100600	3306440	5560	5560	5560	5560	0
530	20240513	100500	3306440	5560	5560	5560	5560	0
531	20240513	100400	3306440	5560	5560	5560	5560	0
532	20240513	100300	3306440	5560	5560	5560	5560	1
533	20240513	100200	3300880	5530	5530	5530	5530	0
534	20240513	100100	3300880	5530	5530	5530	5530	0
535	20240513	100000	3300880	5530	5530	5530	5530	0
536	20240513	095900	3300880	5530	5540	5540	5530	103
537	20240513	095800	2730330	5560	5560	5560	5560	0
538	20240513	095700	2730330	5560	5560	5560	5560	1
539	20240513	095600	2724770	5540	5540	5540	5540	0
540	20240513	095500	2724770	5540	5540	5540	5540	0
541	20240513	095400	2724770	5540	5540	5540	5540	0
542	20240513	095300	2724770	5540	5540	5540	5540	1
543	20240513	095200	2719230	5540	5550	5550	5540	120
544	20240513	095100	2054010	5540	5540	5540	5540	0
545	20240513	095000	2054010	5540	5540	5540	5540	0
546	20240513	094900	2054010	5540	5540	5540	5540	90
547	20240513	094800	1555410	5560	5560	5560	5560	0
548	20240513	094700	1555410	5560	5560	5560	5560	0
549	20240513	094600	1555410	5560	5560	5560	5560	0
550	20240513	094500	1555410	5560	5560	5560	5560	0
551	20240513	094400	1555410	5560	5560	5560	5560	0
552	20240513	094300	1555410	5560	5560	5560	5560	0
553	20240513	094200	1555410	5560	5560	5560	5560	0
554	20240513	094100	1555410	5560	5560	5560	5560	0
555	20240513	094000	1555410	5560	5560	5560	5560	0
556	20240513	093900	1555410	5560	5560	5560	5560	0
557	20240513	093800	1555410	5560	5560	5560	5560	0
558	20240513	093700	1555410	5560	5560	5560	5560	0
559	20240513	093600	1555410	5560	5560	5560	5560	0
560	20240513	093500	1555410	5560	5560	5560	5560	0
561	20240513	093400	1555410	5560	5560	5560	5560	0
562	20240513	093300	1555410	5560	5560	5560	5560	0
563	20240513	093200	1555410	5560	5560	5560	5560	0
564	20240513	093100	1555410	5560	5560	5560	5560	0
565	20240513	093000	1555410	5560	5560	5560	5560	0
566	20240513	092900	1555410	5560	5560	5560	5560	0
567	20240513	092800	1555410	5560	5560	5560	5560	0
568	20240513	092700	1555410	5560	5560	5560	5560	120
569	20240513	092600	888210	5560	5560	5560	5560	0
570	20240513	092500	888210	5560	5560	5560	5560	0
571	20240513	092400	888210	5560	5560	5560	5560	20
572	20240513	092300	777010	5550	5550	5550	5550	80
573	20240513	092200	333010	5550	5550	5550	5550	0
574	20240513	092100	333010	5550	5550	5550	5550	0
575	20240513	092000	333010	5550	5550	5550	5550	0
576	20240513	091900	333010	5550	5550	5550	5550	0
577	20240513	091800	333010	5550	5550	5550	5550	0
578	20240513	091700	333010	5550	5550	5550	5550	23
579	20240513	091600	205360	5550	5550	5550	5550	0
580	20240513	091500	205360	5550	5550	5550	5550	0
581	20240513	091400	205360	5550	5550	5550	5550	0
582	20240513	091300	205360	5550	5550	5550	5550	0
583	20240513	091200	205360	5550	5550	5550	5550	0
584	20240513	091100	205360	5550	5550	5550	5550	0
585	20240513	091000	205360	5550	5550	5550	5550	34
586	20240513	090900	16660	5560	5560	5560	5560	0
587	20240513	090800	16660	5560	5560	5560	5560	0
588	20240513	090700	16660	5560	5560	5560	5560	0
589	20240513	090600	16660	5560	5560	5560	5560	1
590	20240513	090500	11100	5550	5550	5550	5550	0
591	20240513	090400	11100	5550	5550	5550	5550	0
592	20240513	090300	11100	5550	5550	5550	5550	0
593	20240513	090200	11100	5550	5550	5550	5550	0
594	20240513	090100	11100	5550	5550	5550	5550	0
595	20240513	090000	11100	5550	5550	5550	5550	2