KissMeData/010240/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	185300	46222160	5570	5570	5570	5570	84
3	20240514	185200	46222160	5570	5570	5570	5570	0
4	20240514	185100	46222160	5570	5570	5570	5570	0
5	20240514	185000	46222160	5570	5570	5570	5570	0
6	20240514	184900	46222160	5570	5570	5570	5570	0
7	20240514	184800	46222160	5570	5570	5570	5570	0
8	20240514	184700	46222160	5570	5570	5570	5570	0
9	20240514	184600	46222160	5570	5570	5570	5570	0
10	20240514	184500	46222160	5570	5570	5570	5570	0
11	20240514	184400	46222160	5570	5570	5570	5570	0
12	20240514	184300	46222160	5570	5570	5570	5570	0
13	20240514	184200	46222160	5570	5570	5570	5570	0
14	20240514	184100	46222160	5570	5570	5570	5570	0
15	20240514	184000	46222160	5570	5570	5570	5570	0
16	20240514	183900	46222160	5570	5570	5570	5570	0
17	20240514	183800	46222160	5570	5570	5570	5570	0
18	20240514	183700	46222160	5570	5570	5570	5570	0
19	20240514	183600	46222160	5570	5570	5570	5570	0
20	20240514	183500	46222160	5570	5570	5570	5570	0
21	20240514	183400	46222160	5570	5570	5570	5570	0
22	20240514	183300	46222160	5570	5570	5570	5570	0
23	20240514	183200	46222160	5570	5570	5570	5570	0
24	20240514	183100	46222160	5570	5570	5570	5570	0
25	20240514	183000	46222160	5570	5570	5570	5570	0
26	20240514	182900	46222160	5570	5570	5570	5570	0
27	20240514	182800	46222160	5570	5570	5570	5570	0
28	20240514	182700	46222160	5570	5570	5570	5570	0
29	20240514	182600	46222160	5570	5570	5570	5570	0
30	20240514	182500	46222160	5570	5570	5570	5570	0
31	20240514	182400	46222160	5570	5570	5570	5570	0
32	20240514	182300	46222160	5570	5570	5570	5570	84
33	20240514	182200	46222160	5570	5570	5570	5570	0
34	20240514	182100	46222160	5570	5570	5570	5570	0
35	20240514	182000	46222160	5570	5570	5570	5570	0
36	20240514	181900	46222160	5570	5570	5570	5570	0
37	20240514	181800	46222160	5570	5570	5570	5570	0
38	20240514	181700	46222160	5570	5570	5570	5570	0
39	20240514	181600	46222160	5570	5570	5570	5570	0
40	20240514	181500	46222160	5570	5570	5570	5570	0
41	20240514	181400	46222160	5570	5570	5570	5570	0
42	20240514	181300	46222160	5570	5570	5570	5570	0
43	20240514	181200	46222160	5570	5570	5570	5570	0
44	20240514	181100	46222160	5570	5570	5570	5570	0
45	20240514	181000	46222160	5570	5570	5570	5570	0
46	20240514	180900	46222160	5570	5570	5570	5570	0
47	20240514	180800	46222160	5570	5570	5570	5570	0
48	20240514	180700	46222160	5570	5570	5570	5570	0
49	20240514	180600	46222160	5570	5570	5570	5570	0
50	20240514	180500	46222160	5570	5570	5570	5570	0
51	20240514	180400	46222160	5570	5570	5570	5570	0
52	20240514	180300	46222160	5570	5570	5570	5570	0
53	20240514	180200	46222160	5570	5570	5570	5570	0
54	20240514	180100	46222160	5570	5570	5570	5570	0
55	20240514	180000	46222160	5570	5570	5570	5570	0
56	20240514	175900	46222160	5570	5570	5570	5570	0
57	20240514	175800	46222160	5570	5570	5570	5570	0
58	20240514	175700	46222160	5570	5570	5570	5570	0
59	20240514	175600	46222160	5570	5570	5570	5570	0
60	20240514	175500	46222160	5570	5570	5570	5570	0
61	20240514	175400	46222160	5570	5570	5570	5570	0
62	20240514	175300	46222160	5570	5570	5570	5570	84
63	20240514	175200	46222160	5570	5570	5570	5570	0
64	20240514	175100	46222160	5570	5570	5570	5570	0
65	20240514	175000	46222160	5570	5570	5570	5570	0
66	20240514	174900	46222160	5570	5570	5570	5570	0
67	20240514	174800	46222160	5570	5570	5570	5570	0
68	20240514	174700	46222160	5570	5570	5570	5570	0
69	20240514	174600	46222160	5570	5570	5570	5570	0
70	20240514	174500	46222160	5570	5570	5570	5570	0
71	20240514	174400	46222160	5570	5570	5570	5570	0
72	20240514	174300	46222160	5570	5570	5570	5570	0
73	20240514	174200	46222160	5570	5570	5570	5570	0
74	20240514	174100	46222160	5570	5570	5570	5570	0
75	20240514	174000	46222160	5570	5570	5570	5570	0
76	20240514	173900	46222160	5570	5570	5570	5570	0
77	20240514	173800	46222160	5570	5570	5570	5570	0
78	20240514	173700	46222160	5570	5570	5570	5570	0
79	20240514	173600	46222160	5570	5570	5570	5570	0
80	20240514	173500	46222160	5570	5570	5570	5570	0
81	20240514	173400	46222160	5570	5570	5570	5570	0
82	20240514	173300	46222160	5570	5570	5570	5570	0
83	20240514	173200	46222160	5570	5570	5570	5570	0
84	20240514	173100	46222160	5570	5570	5570	5570	0
85	20240514	173000	46222160	5570	5570	5570	5570	0
86	20240514	172900	46222160	5570	5570	5570	5570	0
87	20240514	172800	46222160	5570	5570	5570	5570	0
88	20240514	172700	46222160	5570	5570	5570	5570	0
89	20240514	172600	46222160	5570	5570	5570	5570	0
90	20240514	172500	46222160	5570	5570	5570	5570	0
91	20240514	172400	46222160	5570	5570	5570	5570	0
92	20240514	172300	46222160	5570	5570	5570	5570	84
93	20240514	172200	46222160	5570	5570	5570	5570	0
94	20240514	172100	46222160	5570	5570	5570	5570	0
95	20240514	172000	46222160	5570	5570	5570	5570	0
96	20240514	171900	46222160	5570	5570	5570	5570	0
97	20240514	171800	46222160	5570	5570	5570	5570	0
98	20240514	171700	46222160	5570	5570	5570	5570	0
99	20240514	171600	46222160	5570	5570	5570	5570	0
100	20240514	171500	46222160	5570	5570	5570	5570	0
101	20240514	171400	46222160	5570	5570	5570	5570	0
102	20240514	171300	46222160	5570	5570	5570	5570	0
103	20240514	171200	46222160	5570	5570	5570	5570	0
104	20240514	171100	46222160	5570	5570	5570	5570	0
105	20240514	171000	46222160	5570	5570	5570	5570	0
106	20240514	170900	46222160	5570	5570	5570	5570	0
107	20240514	170800	46222160	5570	5570	5570	5570	0
108	20240514	170700	46222160	5570	5570	5570	5570	0
109	20240514	170600	46222160	5570	5570	5570	5570	0
110	20240514	170500	46222160	5570	5570	5570	5570	0
111	20240514	170400	46222160	5570	5570	5570	5570	0
112	20240514	170300	46222160	5570	5570	5570	5570	0
113	20240514	170200	46222160	5570	5570	5570	5570	0
114	20240514	170100	46222160	5570	5570	5570	5570	0
115	20240514	170000	46222160	5570	5570	5570	5570	0
116	20240514	165900	46222160	5570	5570	5570	5570	0
117	20240514	165800	46222160	5570	5570	5570	5570	0
118	20240514	165700	46222160	5570	5570	5570	5570	0
119	20240514	165600	46222160	5570	5570	5570	5570	0
120	20240514	165500	46222160	5570	5570	5570	5570	0
121	20240514	165400	46222160	5570	5570	5570	5570	0
122	20240514	165300	46222160	5570	5570	5570	5570	84
123	20240514	165200	46222160	5570	5570	5570	5570	0
124	20240514	165100	46222160	5570	5570	5570	5570	0
125	20240514	165000	46222160	5570	5570	5570	5570	0
126	20240514	164900	46222160	5570	5570	5570	5570	0
127	20240514	164800	46222160	5570	5570	5570	5570	0
128	20240514	164700	46222160	5570	5570	5570	5570	0
129	20240514	164600	46222160	5570	5570	5570	5570	0
130	20240514	164500	46222160	5570	5570	5570	5570	0
131	20240514	164400	46222160	5570	5570	5570	5570	0
132	20240514	164300	46222160	5570	5570	5570	5570	0
133	20240514	164200	46222160	5570	5570	5570	5570	0
134	20240514	164100	46222160	5570	5570	5570	5570	0
135	20240514	164000	46222160	5570	5570	5570	5570	0
136	20240514	163900	46222160	5570	5570	5570	5570	0
137	20240514	163800	46222160	5570	5570	5570	5570	0
138	20240514	163700	46222160	5570	5570	5570	5570	0
139	20240514	163600	46222160	5570	5570	5570	5570	0
140	20240514	163500	46222160	5570	5570	5570	5570	0
141	20240514	163400	46222160	5570	5570	5570	5570	0
142	20240514	163300	46222160	5570	5570	5570	5570	0
143	20240514	163200	46222160	5570	5570	5570	5570	0
144	20240514	163100	46222160	5570	5570	5570	5570	0
145	20240514	163000	46222160	5570	5570	5570	5570	0
146	20240514	162900	46222160	5570	5570	5570	5570	0
147	20240514	162800	46222160	5570	5570	5570	5570	0
148	20240514	162700	46222160	5570	5570	5570	5570	0
149	20240514	162600	46222160	5570	5570	5570	5570	0
150	20240514	162500	46222160	5570	5570	5570	5570	0
151	20240514	162400	46222160	5570	5570	5570	5570	0
152	20240514	162300	46222160	5570	5570	5570	5570	84
153	20240514	162200	46222160	5570	5570	5570	5570	0
154	20240514	162100	46222160	5570	5570	5570	5570	0
155	20240514	162000	46222160	5570	5570	5570	5570	0
156	20240514	161900	46222160	5570	5570	5570	5570	0
157	20240514	161800	46222160	5570	5570	5570	5570	0
158	20240514	161700	46222160	5570	5570	5570	5570	0
159	20240514	161600	46222160	5570	5570	5570	5570	0
160	20240514	161500	46222160	5570	5570	5570	5570	0
161	20240514	161400	46222160	5570	5570	5570	5570	0
162	20240514	161300	46222160	5570	5570	5570	5570	0
163	20240514	161200	46222160	5570	5570	5570	5570	0
164	20240514	161100	46222160	5570	5570	5570	5570	0
165	20240514	161000	46222160	5570	5570	5570	5570	0
166	20240514	160900	46222160	5570	5570	5570	5570	0
167	20240514	160800	46222160	5570	5570	5570	5570	0
168	20240514	160700	46222160	5570	5570	5570	5570	0
169	20240514	160600	46222160	5570	5570	5570	5570	0
170	20240514	160500	46222160	5570	5570	5570	5570	0
171	20240514	160400	46222160	5570	5570	5570	5570	0
172	20240514	160300	46222160	5570	5570	5570	5570	0
173	20240514	160200	46222160	5570	5570	5570	5570	0
174	20240514	160100	46222160	5570	5570	5570	5570	0
175	20240514	160000	46222160	5570	5570	5570	5570	0
176	20240514	155900	46222160	5570	5570	5570	5570	0
177	20240514	155800	46222160	5570	5570	5570	5570	0
178	20240514	155700	46222160	5570	5570	5570	5570	0
179	20240514	155600	46222160	5570	5570	5570	5570	0
180	20240514	155500	46222160	5570	5570	5570	5570	0
181	20240514	155400	46222160	5570	5570	5570	5570	0
182	20240514	155300	46222160	5570	5570	5570	5570	84
183	20240514	155200	46222160	5570	5570	5570	5570	0
184	20240514	155100	46222160	5570	5570	5570	5570	0
185	20240514	155000	46222160	5570	5570	5570	5570	0
186	20240514	154900	46222160	5570	5570	5570	5570	0
187	20240514	154800	46222160	5570	5570	5570	5570	0
188	20240514	154700	46222160	5570	5570	5570	5570	0
189	20240514	154600	46222160	5570	5570	5570	5570	0
190	20240514	154500	46222160	5570	5570	5570	5570	0
191	20240514	154400	46222160	5570	5570	5570	5570	0
192	20240514	154300	46222160	5570	5570	5570	5570	0
193	20240514	154200	46222160	5570	5570	5570	5570	0
194	20240514	154100	46222160	5570	5570	5570	5570	0
195	20240514	154000	46222160	5570	5570	5570	5570	0
196	20240514	153900	46222160	5570	5570	5570	5570	0
197	20240514	153800	46222160	5570	5570	5570	5570	0
198	20240514	153700	46222160	5570	5570	5570	5570	0
199	20240514	153600	46222160	5570	5570	5570	5570	0
200	20240514	153500	46222160	5570	5570	5570	5570	0
201	20240514	153400	46222160	5570	5570	5570	5570	0
202	20240514	153300	46222160	5570	5570	5570	5570	0
203	20240514	153200	46222160	5570	5570	5570	5570	0
204	20240514	153100	46222160	5570	5570	5570	5570	0
205	20240514	153000	46222160	5570	5570	5570	5570	84
206	20240514	152900	45754280	5560	5560	5560	5560	0
207	20240514	152800	45754280	5560	5560	5560	5560	0
208	20240514	152700	45754280	5560	5560	5560	5560	0
209	20240514	152600	45754280	5560	5560	5560	5560	0
210	20240514	152500	45754280	5560	5560	5560	5560	0
211	20240514	152400	45754280	5560	5560	5560	5560	0
212	20240514	152300	45754280	5560	5560	5560	5560	0
213	20240514	152200	45754280	5560	5560	5560	5560	0
214	20240514	152100	45754280	5560	5560	5560	5560	0
215	20240514	152000	45754280	5560	5560	5560	5560	0
216	20240514	151900	45754280	5560	5560	5560	5560	10
217	20240514	151800	45698680	5560	5540	5560	5540	1161
218	20240514	151700	39249580	5540	5540	5540	5540	100
219	20240514	151600	38695580	5540	5540	5540	5540	0
220	20240514	151500	38695580	5540	5540	5540	5540	9
221	20240514	151400	38645720	5540	5540	5540	5540	0
222	20240514	151300	38645720	5540	5540	5540	5540	0
223	20240514	151200	38645720	5540	5530	5540	5530	2
224	20240514	151100	38634650	5510	5510	5510	5510	0
225	20240514	151000	38634650	5510	5510	5510	5510	0
226	20240514	150900	38634650	5510	5510	5510	5510	0
227	20240514	150800	38634650	5510	5510	5510	5510	0
228	20240514	150700	38634650	5510	5510	5510	5510	0
229	20240514	150600	38634650	5510	5510	5510	5510	0
230	20240514	150500	38634650	5510	5530	5530	5510	1709
231	20240514	150400	29213800	5540	5540	5540	5540	0
232	20240514	150300	29213800	5540	5540	5540	5540	0
233	20240514	150200	29213800	5540	5540	5540	5540	0
234	20240514	150100	29213800	5540	5540	5540	5540	0
235	20240514	150000	29213800	5540	5540	5540	5540	0
236	20240514	145900	29213800	5540	5540	5540	5540	0
237	20240514	145800	29213800	5540	5540	5540	5540	0
238	20240514	145700	29213800	5540	5540	5540	5540	0
239	20240514	145600	29213800	5540	5540	5540	5540	0
240	20240514	145500	29213800	5540	5540	5540	5540	0
241	20240514	145400	29213800	5540	5540	5540	5540	0
242	20240514	145300	29213800	5540	5540	5540	5540	1
243	20240514	145200	29208260	5540	5540	5540	5540	0
244	20240514	145100	29208260	5540	5540	5540	5540	0
245	20240514	145000	29208260	5540	5540	5540	5540	0
246	20240514	144900	29208260	5540	5540	5540	5540	0
247	20240514	144800	29208260	5540	5540	5540	5540	0
248	20240514	144700	29208260	5540	5540	5540	5540	0
249	20240514	144600	29208260	5540	5540	5540	5540	0
250	20240514	144500	29208260	5540	5540	5540	5540	0
251	20240514	144400	29208260	5540	5540	5540	5540	0
252	20240514	144300	29208260	5540	5540	5540	5540	0
253	20240514	144200	29208260	5540	5540	5540	5540	0
254	20240514	144100	29208260	5540	5540	5540	5540	0
255	20240514	144000	29208260	5540	5540	5540	5540	0
256	20240514	143900	29208260	5540	5540	5540	5540	1
257	20240514	143800	29202720	5540	5540	5540	5540	0
258	20240514	143700	29202720	5540	5540	5540	5540	0
259	20240514	143600	29202720	5540	5540	5540	5540	0
260	20240514	143500	29202720	5540	5540	5540	5540	0
261	20240514	143400	29202720	5540	5540	5540	5540	0
262	20240514	143300	29202720	5540	5540	5540	5540	0
263	20240514	143200	29202720	5540	5540	5540	5540	0
264	20240514	143100	29202720	5540	5540	5540	5540	0
265	20240514	143000	29202720	5540	5540	5540	5540	0
266	20240514	142900	29202720	5540	5540	5540	5540	0
267	20240514	142800	29202720	5540	5540	5540	5540	0
268	20240514	142700	29202720	5540	5540	5540	5540	0
269	20240514	142600	29202720	5540	5540	5540	5540	0
270	20240514	142500	29202720	5540	5540	5540	5540	0
271	20240514	142400	29202720	5540	5540	5540	5540	0
272	20240514	142300	29202720	5540	5540	5540	5540	0
273	20240514	142200	29202720	5540	5540	5540	5540	0
274	20240514	142100	29202720	5540	5540	5540	5540	0
275	20240514	142000	29202720	5540	5540	5540	5540	0
276	20240514	141900	29202720	5540	5540	5540	5540	0
277	20240514	141800	29202720	5540	5540	5540	5540	0
278	20240514	141700	29202720	5540	5540	5540	5540	0
279	20240514	141600	29202720	5540	5540	5540	5540	0
280	20240514	141500	29202720	5540	5540	5540	5540	0
281	20240514	141400	29202720	5540	5540	5540	5540	0
282	20240514	141300	29202720	5540	5540	5540	5540	0
283	20240514	141200	29202720	5540	5540	5540	5540	0
284	20240514	141100	29202720	5540	5540	5540	5540	0
285	20240514	141000	29202720	5540	5540	5540	5540	0
286	20240514	140900	29202720	5540	5540	5540	5540	0
287	20240514	140800	29202720	5540	5540	5540	5540	0
288	20240514	140700	29202720	5540	5540	5540	5540	0
289	20240514	140600	29202720	5540	5540	5540	5540	0
290	20240514	140500	29202720	5540	5540	5540	5540	0
291	20240514	140400	29202720	5540	5540	5540	5540	0
292	20240514	140300	29202720	5540	5540	5540	5540	0
293	20240514	140200	29202720	5540	5540	5540	5540	0
294	20240514	140100	29202720	5540	5540	5540	5540	0
295	20240514	140000	29202720	5540	5540	5540	5540	0
296	20240514	135900	29202720	5540	5540	5540	5540	0
297	20240514	135800	29202720	5540	5540	5540	5540	0
298	20240514	135700	29202720	5540	5540	5540	5540	0
299	20240514	135600	29202720	5540	5540	5540	5540	0
300	20240514	135500	29202720	5540	5540	5540	5540	0
301	20240514	135400	29202720	5540	5540	5540	5540	0
302	20240514	135300	29202720	5540	5540	5540	5540	0
303	20240514	135200	29202720	5540	5540	5540	5540	0
304	20240514	135100	29202720	5540	5540	5540	5540	0
305	20240514	135000	29202720	5540	5540	5540	5540	0
306	20240514	134900	29202720	5540	5540	5540	5540	5
307	20240514	134800	29175020	5540	5540	5540	5540	0
308	20240514	134700	29175020	5540	5540	5540	5540	0
309	20240514	134600	29175020	5540	5540	5540	5540	0
310	20240514	134500	29175020	5540	5540	5540	5540	0
311	20240514	134400	29175020	5540	5530	5540	5530	3
312	20240514	134300	29158420	5530	5530	5530	5530	300
313	20240514	134200	27499420	5540	5540	5540	5540	0
314	20240514	134100	27499420	5540	5540	5540	5540	0
315	20240514	134000	27499420	5540	5540	5540	5540	0
316	20240514	133900	27499420	5540	5540	5540	5540	0
317	20240514	133800	27499420	5540	5540	5540	5540	0
318	20240514	133700	27499420	5540	5540	5540	5540	0
319	20240514	133600	27499420	5540	5540	5540	5540	0
320	20240514	133500	27499420	5540	5540	5540	5540	5
321	20240514	133400	27471720	5540	5540	5540	5540	0
322	20240514	133300	27471720	5540	5540	5540	5540	0
323	20240514	133200	27471720	5540	5540	5540	5540	0
324	20240514	133100	27471720	5540	5540	5540	5540	0
325	20240514	133000	27471720	5540	5540	5540	5540	0
326	20240514	132900	27471720	5540	5540	5540	5540	0
327	20240514	132800	27471720	5540	5540	5540	5540	0
328	20240514	132700	27471720	5540	5540	5540	5540	0
329	20240514	132600	27471720	5540	5540	5540	5540	47
330	20240514	132500	27211340	5540	5540	5540	5540	0
331	20240514	132400	27211340	5540	5540	5540	5540	0
332	20240514	132300	27211340	5540	5540	5540	5540	0
333	20240514	132200	27211340	5540	5540	5540	5540	15
334	20240514	132100	27128240	5540	5540	5540	5540	5
335	20240514	132000	27100540	5540	5540	5540	5540	0
336	20240514	131900	27100540	5540	5540	5540	5540	0
337	20240514	131800	27100540	5540	5540	5540	5540	0
338	20240514	131700	27100540	5540	5540	5540	5540	0
339	20240514	131600	27100540	5540	5540	5540	5540	0
340	20240514	131500	27100540	5540	5540	5540	5540	0
341	20240514	131400	27100540	5540	5540	5540	5540	1
342	20240514	131300	27095000	5540	5540	5540	5540	0
343	20240514	131200	27095000	5540	5540	5540	5540	0
344	20240514	131100	27095000	5540	5540	5540	5540	0
345	20240514	131000	27095000	5540	5540	5540	5540	0
346	20240514	130900	27095000	5540	5540	5540	5540	0
347	20240514	130800	27095000	5540	5540	5540	5540	0
348	20240514	130700	27095000	5540	5540	5540	5540	5
349	20240514	130600	27067300	5520	5520	5520	5520	0
350	20240514	130500	27067300	5520	5530	5530	5520	1203
351	20240514	130400	20426710	5530	5530	5530	5530	1370
352	20240514	130300	12850610	5540	5540	5540	5540	324
353	20240514	130200	11055650	5560	5560	5560	5560	0
354	20240514	130100	11055650	5560	5560	5560	5560	0
355	20240514	130000	11055650	5560	5560	5560	5560	0
356	20240514	125900	11055650	5560	5560	5560	5560	0
357	20240514	125800	11055650	5560	5560	5560	5560	3
358	20240514	125700	11038970	5560	5560	5560	5560	0
359	20240514	125600	11038970	5560	5560	5560	5560	0
360	20240514	125500	11038970	5560	5560	5560	5560	0
361	20240514	125400	11038970	5560	5560	5560	5560	0
362	20240514	125300	11038970	5560	5560	5560	5560	5
363	20240514	125200	11011170	5560	5560	5560	5560	0
364	20240514	125100	11011170	5560	5560	5560	5560	0
365	20240514	125000	11011170	5560	5560	5560	5560	0
366	20240514	124900	11011170	5560	5560	5560	5560	0
367	20240514	124800	11011170	5560	5560	5560	5560	0
368	20240514	124700	11011170	5560	5560	5560	5560	0
369	20240514	124600	11011170	5560	5560	5560	5560	0
370	20240514	124500	11011170	5560	5560	5560	5560	0
371	20240514	124400	11011170	5560	5560	5560	5560	0
372	20240514	124300	11011170	5560	5560	5560	5560	0
373	20240514	124200	11011170	5560	5560	5560	5560	0
374	20240514	124100	11011170	5560	5560	5560	5560	0
375	20240514	124000	11011170	5560	5560	5560	5560	0
376	20240514	123900	11011170	5560	5560	5560	5560	5
377	20240514	123800	10983370	5540	5540	5540	5540	9
378	20240514	123700	10933510	5560	5560	5560	5560	0
379	20240514	123600	10933510	5560	5560	5560	5560	0
380	20240514	123500	10933510	5560	5560	5560	5560	0
381	20240514	123400	10933510	5560	5560	5560	5560	0
382	20240514	123300	10933510	5560	5560	5560	5560	0
383	20240514	123200	10933510	5560	5560	5560	5560	0
384	20240514	123100	10933510	5560	5560	5560	5560	0
385	20240514	123000	10933510	5560	5560	5560	5560	0
386	20240514	122900	10933510	5560	5560	5560	5560	0
387	20240514	122800	10933510	5560	5560	5560	5560	0
388	20240514	122700	10933510	5560	5560	5560	5560	0
389	20240514	122600	10933510	5560	5560	5560	5560	0
390	20240514	122500	10933510	5560	5560	5560	5560	5
391	20240514	122400	10905710	5560	5560	5560	5560	0
392	20240514	122300	10905710	5560	5560	5560	5560	0
393	20240514	122200	10905710	5560	5560	5560	5560	0
394	20240514	122100	10905710	5560	5560	5560	5560	1
395	20240514	122000	10900150	5540	5540	5540	5540	0
396	20240514	121900	10900150	5540	5540	5540	5540	1
397	20240514	121800	10894610	5540	5540	5540	5540	0
398	20240514	121700	10894610	5540	5540	5540	5540	0
399	20240514	121600	10894610	5540	5540	5540	5540	0
400	20240514	121500	10894610	5540	5540	5540	5540	0
401	20240514	121400	10894610	5540	5540	5540	5540	0
402	20240514	121300	10894610	5540	5540	5540	5540	0
403	20240514	121200	10894610	5540	5540	5540	5540	0
404	20240514	121100	10894610	5540	5540	5540	5540	5
405	20240514	121000	10866910	5530	5530	5530	5530	0
406	20240514	120900	10866910	5530	5530	5530	5530	100
407	20240514	120800	10313910	5540	5540	5540	5540	0
408	20240514	120700	10313910	5540	5540	5540	5540	0
409	20240514	120600	10313910	5540	5540	5540	5540	0
410	20240514	120500	10313910	5540	5540	5540	5540	0
411	20240514	120400	10313910	5540	5540	5540	5540	0
412	20240514	120300	10313910	5540	5540	5540	5540	0
413	20240514	120200	10313910	5540	5540	5540	5540	0
414	20240514	120100	10313910	5540	5540	5540	5540	0
415	20240514	120000	10313910	5540	5540	5540	5540	0
416	20240514	115900	10313910	5540	5540	5540	5540	0
417	20240514	115800	10313910	5540	5540	5540	5540	0
418	20240514	115700	10313910	5540	5540	5540	5540	5
419	20240514	115600	10286210	5540	5540	5540	5540	488
420	20240514	115500	7582690	5540	5540	5540	5540	10
421	20240514	115400	7527290	5560	5560	5560	5560	0
422	20240514	115300	7527290	5560	5560	5560	5560	0
423	20240514	115200	7527290	5560	5560	5560	5560	0
424	20240514	115100	7527290	5560	5560	5560	5560	0
425	20240514	115000	7527290	5560	5560	5560	5560	18
426	20240514	114900	7427210	5560	5560	5560	5560	0
427	20240514	114800	7427210	5560	5560	5560	5560	0
428	20240514	114700	7427210	5560	5560	5560	5560	0
429	20240514	114600	7427210	5560	5560	5560	5560	0
430	20240514	114500	7427210	5560	5560	5560	5560	0
431	20240514	114400	7427210	5560	5560	5560	5560	0
432	20240514	114300	7427210	5560	5560	5560	5560	5
433	20240514	114200	7399410	5560	5560	5560	5560	0
434	20240514	114100	7399410	5560	5560	5560	5560	0
435	20240514	114000	7399410	5560	5560	5560	5560	0
436	20240514	113900	7399410	5560	5560	5560	5560	0
437	20240514	113800	7399410	5560	5560	5560	5560	0
438	20240514	113700	7399410	5560	5560	5560	5560	4
439	20240514	113600	7377170	5560	5560	5560	5560	0
440	20240514	113500	7377170	5560	5560	5560	5560	0
441	20240514	113400	7377170	5560	5560	5560	5560	0
442	20240514	113300	7377170	5560	5560	5560	5560	0
443	20240514	113200	7377170	5560	5560	5560	5560	1
444	20240514	113100	7371610	5560	5560	5560	5560	5
445	20240514	113000	7343810	5560	5560	5560	5560	0
446	20240514	112900	7343810	5560	5560	5560	5560	5
447	20240514	112800	7316010	5560	5560	5560	5560	0
448	20240514	112700	7316010	5560	5560	5560	5560	0
449	20240514	112600	7316010	5560	5560	5560	5560	0
450	20240514	112500	7316010	5560	5560	5560	5560	0
451	20240514	112400	7316010	5560	5560	5560	5560	0
452	20240514	112300	7316010	5560	5560	5560	5560	0
453	20240514	112200	7316010	5560	5560	5560	5560	0
454	20240514	112100	7316010	5560	5560	5560	5560	0
455	20240514	112000	7316010	5560	5560	5560	5560	0
456	20240514	111900	7316010	5560	5560	5560	5560	0
457	20240514	111800	7316010	5560	5560	5560	5560	0
458	20240514	111700	7316010	5560	5560	5560	5560	0
459	20240514	111600	7316010	5560	5560	5560	5560	0
460	20240514	111500	7316010	5560	5560	5560	5560	5
461	20240514	111400	7288210	5540	5540	5540	5540	0
462	20240514	111300	7288210	5540	5540	5540	5540	0
463	20240514	111200	7288210	5540	5540	5540	5540	0
464	20240514	111100	7288210	5540	5540	5540	5540	0
465	20240514	111000	7288210	5540	5540	5540	5540	0
466	20240514	110900	7288210	5540	5550	5550	5540	50
467	20240514	110800	7011200	5550	5550	5550	5550	0
468	20240514	110700	7011200	5550	5550	5550	5550	0
469	20240514	110600	7011200	5550	5550	5550	5550	100
470	20240514	110500	6456200	5570	5570	5570	5570	0
471	20240514	110400	6456200	5570	5570	5570	5570	0
472	20240514	110300	6456200	5570	5570	5570	5570	0
473	20240514	110200	6456200	5570	5570	5570	5570	0
474	20240514	110100	6456200	5570	5570	5570	5570	5
475	20240514	110000	6428350	5570	5570	5570	5570	0
476	20240514	105900	6428350	5570	5570	5570	5570	0
477	20240514	105800	6428350	5570	5570	5570	5570	4
478	20240514	105700	6406070	5570	5570	5570	5570	0
479	20240514	105600	6406070	5570	5570	5570	5570	0
480	20240514	105500	6406070	5570	5570	5570	5570	0
481	20240514	105400	6406070	5570	5570	5570	5570	0
482	20240514	105300	6406070	5570	5570	5570	5570	0
483	20240514	105200	6406070	5570	5570	5570	5570	0
484	20240514	105100	6406070	5570	5570	5570	5570	0
485	20240514	105000	6406070	5570	5570	5570	5570	0
486	20240514	104900	6406070	5570	5570	5570	5570	0
487	20240514	104800	6406070	5570	5570	5570	5570	0
488	20240514	104700	6406070	5570	5570	5570	5570	5
489	20240514	104600	6378220	5570	5570	5570	5570	0
490	20240514	104500	6378220	5570	5570	5570	5570	0
491	20240514	104400	6378220	5570	5570	5570	5570	0
492	20240514	104300	6378220	5570	5570	5570	5570	0
493	20240514	104200	6378220	5570	5570	5570	5570	0
494	20240514	104100	6378220	5570	5570	5570	5570	0
495	20240514	104000	6378220	5570	5570	5570	5570	0
496	20240514	103900	6378220	5570	5570	5570	5570	0
497	20240514	103800	6378220	5570	5570	5570	5570	0
498	20240514	103700	6378220	5570	5570	5570	5570	0
499	20240514	103600	6378220	5570	5570	5570	5570	0
500	20240514	103500	6378220	5570	5570	5570	5570	0
501	20240514	103400	6378220	5570	5570	5570	5570	280
502	20240514	103300	4818620	5590	5590	5590	5590	6
503	20240514	103200	4785080	5570	5570	5570	5570	0
504	20240514	103100	4785080	5570	5570	5570	5570	180
505	20240514	103000	3782480	5570	5570	5570	5570	29
506	20240514	102900	3620950	5590	5590	5590	5590	0
507	20240514	102800	3620950	5590	5590	5590	5590	0
508	20240514	102700	3620950	5590	5590	5590	5590	0
509	20240514	102600	3620950	5590	5590	5590	5590	0
510	20240514	102500	3620950	5590	5590	5590	5590	0
511	20240514	102400	3620950	5590	5590	5590	5590	0
512	20240514	102300	3620950	5590	5590	5590	5590	0
513	20240514	102200	3620950	5590	5590	5590	5590	0
514	20240514	102100	3620950	5590	5590	5590	5590	0
515	20240514	102000	3620950	5590	5590	5590	5590	0
516	20240514	101900	3620950	5590	5590	5590	5590	6
517	20240514	101800	3587410	5590	5590	5590	5590	0
518	20240514	101700	3587410	5590	5590	5590	5590	20
519	20240514	101600	3475610	5590	5590	5590	5590	0
520	20240514	101500	3475610	5590	5590	5590	5590	0
521	20240514	101400	3475610	5590	5590	5590	5590	0
522	20240514	101300	3475610	5590	5590	5590	5590	0
523	20240514	101200	3475610	5590	5590	5590	5590	0
524	20240514	101100	3475610	5590	5590	5590	5590	0
525	20240514	101000	3475610	5590	5590	5590	5590	0
526	20240514	100900	3475610	5590	5590	5590	5590	0
527	20240514	100800	3475610	5590	5590	5590	5590	0
528	20240514	100700	3475610	5590	5590	5590	5590	0
529	20240514	100600	3475610	5590	5590	5590	5590	0
530	20240514	100500	3475610	5590	5590	5590	5590	6
531	20240514	100400	3442070	5590	5590	5590	5590	0
532	20240514	100300	3442070	5590	5570	5590	5570	42
533	20240514	100200	3207910	5570	5570	5570	5570	0
534	20240514	100100	3207910	5570	5570	5570	5570	0
535	20240514	100000	3207910	5570	5570	5570	5570	7
536	20240514	095900	3168920	5590	5590	5590	5590	0
537	20240514	095800	3168920	5590	5590	5590	5590	0
538	20240514	095700	3168920	5590	5590	5590	5590	0
539	20240514	095600	3168920	5590	5590	5590	5590	0
540	20240514	095500	3168920	5590	5590	5590	5590	10
541	20240514	095400	3113020	5590	5590	5590	5590	2
542	20240514	095300	3101840	5590	5590	5590	5590	1
543	20240514	095200	3096250	5590	5590	5590	5590	0
544	20240514	095100	3096250	5590	5590	5590	5590	7
545	20240514	095000	3057120	5580	5580	5580	5580	0
546	20240514	094900	3057120	5580	5580	5580	5580	0
547	20240514	094800	3057120	5580	5580	5580	5580	0
548	20240514	094700	3057120	5580	5580	5580	5580	0
549	20240514	094600	3057120	5580	5580	5580	5580	20
550	20240514	094500	2945520	5580	5580	5580	5580	0
551	20240514	094400	2945520	5580	5580	5580	5580	0
552	20240514	094300	2945520	5580	5580	5580	5580	0
553	20240514	094200	2945520	5580	5580	5580	5580	0
554	20240514	094100	2945520	5580	5580	5580	5580	0
555	20240514	094000	2945520	5580	5580	5580	5580	0
556	20240514	093900	2945520	5580	5580	5580	5580	150
557	20240514	093800	2108520	5580	5580	5580	5580	0
558	20240514	093700	2108520	5580	5580	5580	5580	306
559	20240514	093600	401040	5580	5580	5580	5580	10
560	20240514	093500	345240	5580	5580	5580	5580	0
561	20240514	093400	345240	5580	5580	5580	5580	0
562	20240514	093300	345240	5580	5580	5580	5580	0
563	20240514	093200	345240	5580	5580	5580	5580	0
564	20240514	093100	345240	5580	5580	5580	5580	0
565	20240514	093000	345240	5580	5580	5580	5580	0
566	20240514	092900	345240	5580	5580	5580	5580	0
567	20240514	092800	345240	5580	5580	5580	5580	0
568	20240514	092700	345240	5580	5560	5580	5560	33
569	20240514	092600	161170	5560	5560	5560	5560	0
570	20240514	092500	161170	5560	5560	5560	5560	0
571	20240514	092400	161170	5560	5560	5560	5560	0
572	20240514	092300	161170	5560	5560	5560	5560	6
573	20240514	092200	127810	5560	5560	5560	5560	0
574	20240514	092100	127810	5560	5560	5560	5560	0
575	20240514	092000	127810	5560	5560	5560	5560	0
576	20240514	091900	127810	5560	5560	5560	5560	1
577	20240514	091800	122250	5550	5550	5550	5550	0
578	20240514	091700	122250	5550	5550	5550	5550	0
579	20240514	091600	122250	5550	5550	5550	5550	0
580	20240514	091500	122250	5550	5550	5550	5550	0
581	20240514	091400	122250	5550	5550	5550	5550	0
582	20240514	091300	122250	5550	5550	5550	5550	0
583	20240514	091200	122250	5550	5550	5550	5550	0
584	20240514	091100	122250	5550	5550	5550	5550	0
585	20240514	091000	122250	5550	5550	5550	5550	0
586	20240514	090900	122250	5550	5550	5550	5550	0
587	20240514	090800	122250	5550	5550	5550	5550	0
588	20240514	090700	122250	5550	5550	5550	5550	0
589	20240514	090600	122250	5550	5550	5550	5550	0
590	20240514	090500	122250	5550	5550	5550	5550	0
591	20240514	090400	122250	5550	5550	5550	5550	0
592	20240514	090300	122250	5550	5550	5550	5550	0
593	20240514	090200	122250	5550	5550	5550	5550	0
594	20240514	090100	122250	5550	5550	5550	5550	0
595	20240514	090000	122250	5550	5560	5560	5550	22