KissMeData/024940/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	190700	170787045	4100	4100	4100	4100	359
3	20240521	190600	170787045	4100	4100	4100	4100	0
4	20240521	190500	170787045	4100	4100	4100	4100	0
5	20240521	190400	170787045	4100	4100	4100	4100	0
6	20240521	190300	170787045	4100	4100	4100	4100	0
7	20240521	190200	170787045	4100	4100	4100	4100	0
8	20240521	190100	170787045	4100	4100	4100	4100	0
9	20240521	190000	170787045	4100	4100	4100	4100	0
10	20240521	185900	170787045	4100	4100	4100	4100	0
11	20240521	185800	170787045	4100	4100	4100	4100	0
12	20240521	185700	170787045	4100	4100	4100	4100	0
13	20240521	185600	170787045	4100	4100	4100	4100	0
14	20240521	185500	170787045	4100	4100	4100	4100	0
15	20240521	185400	170787045	4100	4100	4100	4100	0
16	20240521	185300	170787045	4100	4100	4100	4100	0
17	20240521	185200	170787045	4100	4100	4100	4100	0
18	20240521	185100	170787045	4100	4100	4100	4100	0
19	20240521	185000	170787045	4100	4100	4100	4100	0
20	20240521	184900	170787045	4100	4100	4100	4100	0
21	20240521	184800	170787045	4100	4100	4100	4100	0
22	20240521	184700	170787045	4100	4100	4100	4100	0
23	20240521	184600	170787045	4100	4100	4100	4100	0
24	20240521	184500	170787045	4100	4100	4100	4100	0
25	20240521	184400	170787045	4100	4100	4100	4100	0
26	20240521	184300	170787045	4100	4100	4100	4100	0
27	20240521	184200	170787045	4100	4100	4100	4100	0
28	20240521	184100	170787045	4100	4100	4100	4100	0
29	20240521	184000	170787045	4100	4100	4100	4100	0
30	20240521	183900	170787045	4100	4100	4100	4100	0
31	20240521	183800	170787045	4100	4100	4100	4100	0
32	20240521	183700	170787045	4100	4100	4100	4100	359
33	20240521	183600	170787045	4100	4100	4100	4100	0
34	20240521	183500	170787045	4100	4100	4100	4100	0
35	20240521	183400	170787045	4100	4100	4100	4100	0
36	20240521	183300	170787045	4100	4100	4100	4100	0
37	20240521	183200	170787045	4100	4100	4100	4100	0
38	20240521	183100	170787045	4100	4100	4100	4100	0
39	20240521	183000	170787045	4100	4100	4100	4100	0
40	20240521	182900	170787045	4100	4100	4100	4100	0
41	20240521	182800	170787045	4100	4100	4100	4100	0
42	20240521	182700	170787045	4100	4100	4100	4100	0
43	20240521	182600	170787045	4100	4100	4100	4100	0
44	20240521	182500	170787045	4100	4100	4100	4100	0
45	20240521	182400	170787045	4100	4100	4100	4100	0
46	20240521	182300	170787045	4100	4100	4100	4100	0
47	20240521	182200	170787045	4100	4100	4100	4100	0
48	20240521	182100	170787045	4100	4100	4100	4100	0
49	20240521	182000	170787045	4100	4100	4100	4100	0
50	20240521	181900	170787045	4100	4100	4100	4100	0
51	20240521	181800	170787045	4100	4100	4100	4100	0
52	20240521	181700	170787045	4100	4100	4100	4100	0
53	20240521	181600	170787045	4100	4100	4100	4100	0
54	20240521	181500	170787045	4100	4100	4100	4100	0
55	20240521	181400	170787045	4100	4100	4100	4100	0
56	20240521	181300	170787045	4100	4100	4100	4100	0
57	20240521	181200	170787045	4100	4100	4100	4100	0
58	20240521	181100	170787045	4100	4100	4100	4100	0
59	20240521	181000	170787045	4100	4100	4100	4100	0
60	20240521	180900	170787045	4100	4100	4100	4100	0
61	20240521	180800	170787045	4100	4100	4100	4100	0
62	20240521	180700	170787045	4100	4100	4100	4100	359
63	20240521	180600	170787045	4100	4100	4100	4100	0
64	20240521	180500	170787045	4100	4100	4100	4100	0
65	20240521	180400	170787045	4100	4100	4100	4100	0
66	20240521	180300	170787045	4100	4100	4100	4100	0
67	20240521	180200	170787045	4100	4100	4100	4100	0
68	20240521	180100	170787045	4100	4100	4100	4100	0
69	20240521	180000	170787045	4100	4100	4100	4100	0
70	20240521	175900	170787045	4100	4100	4100	4100	0
71	20240521	175800	170787045	4100	4100	4100	4100	0
72	20240521	175700	170787045	4100	4100	4100	4100	0
73	20240521	175600	170787045	4100	4100	4100	4100	0
74	20240521	175500	170787045	4100	4100	4100	4100	0
75	20240521	175400	170787045	4100	4100	4100	4100	0
76	20240521	175300	170787045	4100	4100	4100	4100	0
77	20240521	175200	170787045	4100	4100	4100	4100	0
78	20240521	175100	170787045	4100	4100	4100	4100	0
79	20240521	175000	170787045	4100	4100	4100	4100	0
80	20240521	174900	170787045	4100	4100	4100	4100	0
81	20240521	174800	170787045	4100	4100	4100	4100	0
82	20240521	174700	170787045	4100	4100	4100	4100	0
83	20240521	174600	170787045	4100	4100	4100	4100	0
84	20240521	174500	170787045	4100	4100	4100	4100	0
85	20240521	174400	170787045	4100	4100	4100	4100	0
86	20240521	174300	170787045	4100	4100	4100	4100	0
87	20240521	174200	170787045	4100	4100	4100	4100	0
88	20240521	174100	170787045	4100	4100	4100	4100	0
89	20240521	174000	170787045	4100	4100	4100	4100	0
90	20240521	173900	170787045	4100	4100	4100	4100	0
91	20240521	173800	170787045	4100	4100	4100	4100	0
92	20240521	173700	170787045	4100	4100	4100	4100	359
93	20240521	173600	170787045	4100	4100	4100	4100	0
94	20240521	173500	170787045	4100	4100	4100	4100	0
95	20240521	173400	170787045	4100	4100	4100	4100	0
96	20240521	173300	170787045	4100	4100	4100	4100	0
97	20240521	173200	170787045	4100	4100	4100	4100	0
98	20240521	173100	170787045	4100	4100	4100	4100	0
99	20240521	173000	170787045	4100	4100	4100	4100	0
100	20240521	172900	170787045	4100	4100	4100	4100	0
101	20240521	172800	170787045	4100	4100	4100	4100	0
102	20240521	172700	170787045	4100	4100	4100	4100	0
103	20240521	172600	170787045	4100	4100	4100	4100	0
104	20240521	172500	170787045	4100	4100	4100	4100	0
105	20240521	172400	170787045	4100	4100	4100	4100	0
106	20240521	172300	170787045	4100	4100	4100	4100	0
107	20240521	172200	170787045	4100	4100	4100	4100	0
108	20240521	172100	170787045	4100	4100	4100	4100	0
109	20240521	172000	170787045	4100	4100	4100	4100	0
110	20240521	171900	170787045	4100	4100	4100	4100	0
111	20240521	171800	170787045	4100	4100	4100	4100	0
112	20240521	171700	170787045	4100	4100	4100	4100	0
113	20240521	171600	170787045	4100	4100	4100	4100	0
114	20240521	171500	170787045	4100	4100	4100	4100	0
115	20240521	171400	170787045	4100	4100	4100	4100	0
116	20240521	171300	170787045	4100	4100	4100	4100	0
117	20240521	171200	170787045	4100	4100	4100	4100	0
118	20240521	171100	170787045	4100	4100	4100	4100	0
119	20240521	171000	170787045	4100	4100	4100	4100	0
120	20240521	170900	170787045	4100	4100	4100	4100	0
121	20240521	170800	170787045	4100	4100	4100	4100	0
122	20240521	170700	170787045	4100	4100	4100	4100	359
123	20240521	170600	170787045	4100	4100	4100	4100	0
124	20240521	170500	170787045	4100	4100	4100	4100	0
125	20240521	170400	170787045	4100	4100	4100	4100	0
126	20240521	170300	170787045	4100	4100	4100	4100	0
127	20240521	170200	170787045	4100	4100	4100	4100	0
128	20240521	170100	170787045	4100	4100	4100	4100	0
129	20240521	170000	170787045	4100	4100	4100	4100	0
130	20240521	165900	170787045	4100	4100	4100	4100	0
131	20240521	165800	170787045	4100	4100	4100	4100	0
132	20240521	165700	170787045	4100	4100	4100	4100	0
133	20240521	165600	170787045	4100	4100	4100	4100	0
134	20240521	165500	170787045	4100	4100	4100	4100	0
135	20240521	165400	170787045	4100	4100	4100	4100	0
136	20240521	165300	170787045	4100	4100	4100	4100	0
137	20240521	165200	170787045	4100	4100	4100	4100	0
138	20240521	165100	170787045	4100	4100	4100	4100	0
139	20240521	165000	170787045	4100	4100	4100	4100	0
140	20240521	164900	170787045	4100	4100	4100	4100	0
141	20240521	164800	170787045	4100	4100	4100	4100	0
142	20240521	164700	170787045	4100	4100	4100	4100	0
143	20240521	164600	170787045	4100	4100	4100	4100	0
144	20240521	164500	170787045	4100	4100	4100	4100	0
145	20240521	164400	170787045	4100	4100	4100	4100	0
146	20240521	164300	170787045	4100	4100	4100	4100	0
147	20240521	164200	170787045	4100	4100	4100	4100	0
148	20240521	164100	170787045	4100	4100	4100	4100	0
149	20240521	164000	170787045	4100	4100	4100	4100	0
150	20240521	163900	170787045	4100	4100	4100	4100	0
151	20240521	163800	170787045	4100	4100	4100	4100	0
152	20240521	163700	170787045	4100	4100	4100	4100	359
153	20240521	163600	170787045	4100	4100	4100	4100	0
154	20240521	163500	170787045	4100	4100	4100	4100	0
155	20240521	163400	170787045	4100	4100	4100	4100	0
156	20240521	163300	170787045	4100	4100	4100	4100	0
157	20240521	163200	170787045	4100	4100	4100	4100	0
158	20240521	163100	170787045	4100	4100	4100	4100	0
159	20240521	163000	170787045	4100	4100	4100	4100	0
160	20240521	162900	170787045	4100	4100	4100	4100	0
161	20240521	162800	170787045	4100	4100	4100	4100	0
162	20240521	162700	170787045	4100	4100	4100	4100	0
163	20240521	162600	170787045	4100	4100	4100	4100	0
164	20240521	162500	170787045	4100	4100	4100	4100	0
165	20240521	162400	170787045	4100	4100	4100	4100	0
166	20240521	162300	170787045	4100	4100	4100	4100	0
167	20240521	162200	170787045	4100	4100	4100	4100	0
168	20240521	162100	170787045	4100	4100	4100	4100	0
169	20240521	162000	170787045	4100	4100	4100	4100	0
170	20240521	161900	170787045	4100	4100	4100	4100	0
171	20240521	161800	170787045	4100	4100	4100	4100	0
172	20240521	161700	170787045	4100	4100	4100	4100	0
173	20240521	161600	170787045	4100	4100	4100	4100	0
174	20240521	161500	170787045	4100	4100	4100	4100	0
175	20240521	161400	170787045	4100	4100	4100	4100	0
176	20240521	161300	170787045	4100	4100	4100	4100	0
177	20240521	161200	170787045	4100	4100	4100	4100	0
178	20240521	161100	170787045	4100	4100	4100	4100	0
179	20240521	161000	170787045	4100	4100	4100	4100	0
180	20240521	160900	170787045	4100	4100	4100	4100	0
181	20240521	160800	170787045	4100	4100	4100	4100	0
182	20240521	160700	170787045	4100	4100	4100	4100	359
183	20240521	160600	170787045	4100	4100	4100	4100	0
184	20240521	160500	170787045	4100	4100	4100	4100	0
185	20240521	160400	170787045	4100	4100	4100	4100	0
186	20240521	160300	170787045	4100	4100	4100	4100	0
187	20240521	160200	170787045	4100	4100	4100	4100	0
188	20240521	160100	170787045	4100	4100	4100	4100	0
189	20240521	160000	170787045	4100	4100	4100	4100	0
190	20240521	155900	170787045	4100	4100	4100	4100	0
191	20240521	155800	170787045	4100	4100	4100	4100	0
192	20240521	155700	170787045	4100	4100	4100	4100	0
193	20240521	155600	170787045	4100	4100	4100	4100	0
194	20240521	155500	170787045	4100	4100	4100	4100	0
195	20240521	155400	170787045	4100	4100	4100	4100	0
196	20240521	155300	170787045	4100	4100	4100	4100	0
197	20240521	155200	170787045	4100	4100	4100	4100	0
198	20240521	155100	170787045	4100	4100	4100	4100	0
199	20240521	155000	170787045	4100	4100	4100	4100	0
200	20240521	154900	170787045	4100	4100	4100	4100	0
201	20240521	154800	170787045	4100	4100	4100	4100	0
202	20240521	154700	170787045	4100	4100	4100	4100	0
203	20240521	154600	170787045	4100	4100	4100	4100	0
204	20240521	154500	170787045	4100	4100	4100	4100	0
205	20240521	154400	170787045	4100	4100	4100	4100	0
206	20240521	154300	170787045	4100	4100	4100	4100	0
207	20240521	154200	170787045	4100	4100	4100	4100	0
208	20240521	154100	170787045	4100	4100	4100	4100	0
209	20240521	154000	170787045	4100	4100	4100	4100	0
210	20240521	153900	170787045	4100	4100	4100	4100	0
211	20240521	153800	170787045	4100	4100	4100	4100	0
212	20240521	153700	170787045	4100	4100	4100	4100	359
213	20240521	153600	170787045	4100	4100	4100	4100	0
214	20240521	153500	170787045	4100	4100	4100	4100	0
215	20240521	153400	170787045	4100	4100	4100	4100	0
216	20240521	153300	170787045	4100	4100	4100	4100	0
217	20240521	153200	170787045	4100	4100	4100	4100	0
218	20240521	153100	170787045	4100	4100	4100	4100	0
219	20240521	153000	170787045	4100	4100	4100	4100	359
220	20240521	152900	169315145	4090	4090	4090	4090	0
221	20240521	152800	169315145	4090	4090	4090	4090	0
222	20240521	152700	169315145	4090	4090	4090	4090	0
223	20240521	152600	169315145	4090	4090	4090	4090	0
224	20240521	152500	169315145	4090	4090	4090	4090	0
225	20240521	152400	169315145	4090	4090	4090	4090	0
226	20240521	152300	169315145	4090	4090	4090	4090	0
227	20240521	152200	169315145	4090	4090	4090	4090	0
228	20240521	152100	169315145	4090	4090	4090	4090	0
229	20240521	152000	169315145	4090	4090	4090	4090	0
230	20240521	151900	169315145	4090	4065	4090	4060	73
231	20240521	151800	169018115	4090	4085	4090	4070	60
232	20240521	151700	168772965	4090	4070	4090	4055	2160
233	20240521	151600	160007780	4080	4080	4080	4080	10
234	20240521	151500	159966980	4070	4080	4080	4070	13
235	20240521	151400	159913970	4080	4080	4080	4075	12
236	20240521	151300	159865060	4085	4090	4090	4085	12
237	20240521	151200	159816035	4090	4080	4090	4075	32
238	20240521	151100	159685615	4085	4080	4085	4080	74
239	20240521	151000	159383355	4085	4080	4085	4080	170
240	20240521	150900	158688955	4080	4060	4080	4060	126
241	20240521	150800	158177195	4085	4085	4085	4085	0
242	20240521	150700	158177195	4085	4085	4085	4085	0
243	20240521	150600	158177195	4085	4085	4085	4085	10
244	20240521	150500	158136345	4085	4085	4085	4085	0
245	20240521	150400	158136345	4085	4085	4085	4085	0
246	20240521	150300	158136345	4085	4065	4085	4065	331
247	20240521	150200	156789730	4065	4060	4065	4060	11
248	20240521	150100	156745025	4065	4060	4065	4060	135
249	20240521	150000	156196875	4055	4055	4055	4055	705
250	20240521	145900	153338100	4055	4060	4060	4055	6
251	20240521	145800	153313755	4060	4060	4060	4060	0
252	20240521	145700	153313755	4060	4060	4060	4060	1162
253	20240521	145600	148596035	4065	4065	4065	4065	2
254	20240521	145500	148587905	4065	4070	4070	4065	2
255	20240521	145400	148579770	4070	4070	4070	4070	0
256	20240521	145300	148579770	4070	4070	4070	4070	1
257	20240521	145200	148575700	4070	4070	4070	4070	5
258	20240521	145100	148555350	4065	4065	4065	4065	0
259	20240521	145000	148555350	4065	4065	4065	4065	1
260	20240521	144900	148551285	4075	4075	4075	4075	0
261	20240521	144800	148551285	4075	4075	4075	4075	5
262	20240521	144700	148530910	4075	4075	4075	4075	0
263	20240521	144600	148530910	4075	4075	4075	4075	0
264	20240521	144500	148530910	4075	4075	4075	4075	0
265	20240521	144400	148530910	4075	4075	4075	4075	0
266	20240521	144300	148530910	4075	4075	4075	4075	1
267	20240521	144200	148526835	4075	4075	4075	4075	50
268	20240521	144100	148323085	4075	4065	4075	4065	5
269	20240521	144000	148302735	4060	4060	4060	4060	0
270	20240521	143900	148302735	4060	4060	4060	4060	280
271	20240521	143800	147165935	4060	4060	4060	4060	269
272	20240521	143700	146073795	4060	4060	4060	4060	0
273	20240521	143600	146073795	4060	4060	4060	4060	0
274	20240521	143500	146073795	4060	4060	4060	4060	0
275	20240521	143400	146073795	4060	4060	4060	4060	0
276	20240521	143300	146073795	4060	4060	4060	4060	0
277	20240521	143200	146073795	4060	4060	4060	4060	0
278	20240521	143100	146073795	4060	4060	4060	4060	0
279	20240521	143000	146073795	4060	4060	4060	4060	0
280	20240521	142900	146073795	4060	4065	4065	4055	423
281	20240521	142800	144357395	4070	4070	4070	4070	0
282	20240521	142700	144357395	4070	4070	4070	4070	0
283	20240521	142600	144357395	4070	4070	4070	4070	1
284	20240521	142500	144353325	4090	4090	4090	4090	0
285	20240521	142400	144353325	4090	4090	4090	4090	0
286	20240521	142300	144353325	4090	4090	4090	4090	0
287	20240521	142200	144353325	4090	4090	4090	4090	0
288	20240521	142100	144353325	4090	4090	4090	4090	0
289	20240521	142000	144353325	4090	4090	4090	4090	0
290	20240521	141900	144353325	4090	4090	4090	4090	0
291	20240521	141800	144353325	4090	4090	4090	4090	0
292	20240521	141700	144353325	4090	4090	4090	4090	0
293	20240521	141600	144353325	4090	4090	4090	4090	0
294	20240521	141500	144353325	4090	4070	4090	4070	2534
295	20240521	141400	134013005	4060	4060	4060	4060	0
296	20240521	141300	134013005	4060	4065	4065	4055	1062
297	20240521	141200	129701015	4065	4065	4065	4065	191
298	20240521	141100	128924600	4070	4070	4070	4070	0
299	20240521	141000	128924600	4070	4070	4070	4070	0
300	20240521	140900	128924600	4070	4070	4070	4070	10
301	20240521	140800	128883900	4070	4070	4070	4070	0
302	20240521	140700	128883900	4070	4070	4070	4070	0
303	20240521	140600	128883900	4070	4070	4070	4070	1
304	20240521	140500	128879830	4070	4070	4070	4070	13
305	20240521	140400	128826920	4070	4070	4070	4070	0
306	20240521	140300	128826920	4070	4070	4070	4070	12
307	20240521	140200	128778080	4080	4080	4080	4080	0
308	20240521	140100	128778080	4080	4080	4080	4080	0
309	20240521	140000	128778080	4080	4080	4080	4080	1
310	20240521	135900	128774000	4065	4065	4065	4065	700
311	20240521	135800	125928500	4065	4065	4065	4065	46
312	20240521	135700	125741510	4080	4080	4080	4080	0
313	20240521	135600	125741510	4080	4075	4080	4075	4
314	20240521	135500	125725205	4070	4070	4070	4070	0
315	20240521	135400	125725205	4070	4070	4070	4070	1
316	20240521	135300	125721135	4070	4070	4070	4070	0
317	20240521	135200	125721135	4070	4070	4070	4070	0
318	20240521	135100	125721135	4070	4070	4070	4070	2
319	20240521	135000	125712995	4080	4075	4080	4075	9135
320	20240521	134900	88450350	4080	4080	4080	4080	0
321	20240521	134800	88450350	4080	4080	4080	4080	1
322	20240521	134700	88446270	4080	4080	4080	4080	0
323	20240521	134600	88446270	4080	4080	4080	4080	1
324	20240521	134500	88442190	4080	4080	4080	4080	0
325	20240521	134400	88442190	4080	4080	4080	4080	0
326	20240521	134300	88442190	4080	4080	4080	4080	0
327	20240521	134200	88442190	4080	4080	4080	4080	0
328	20240521	134100	88442190	4080	4080	4080	4080	0
329	20240521	134000	88442190	4080	4080	4080	4080	1
330	20240521	133900	88438110	4080	4080	4080	4080	6
331	20240521	133800	88413630	4080	4080	4080	4080	51
332	20240521	133700	88205550	4085	4085	4085	4085	20
333	20240521	133600	88123850	4080	4080	4080	4080	0
334	20240521	133500	88123850	4080	4080	4080	4080	0
335	20240521	133400	88123850	4080	4080	4080	4080	0
336	20240521	133300	88123850	4080	4080	4080	4080	0
337	20240521	133200	88123850	4080	4080	4080	4080	150
338	20240521	133100	87511850	4085	4085	4085	4085	0
339	20240521	133000	87511850	4085	4085	4085	4085	0
340	20240521	132900	87511850	4085	4085	4085	4085	0
341	20240521	132800	87511850	4085	4085	4085	4085	2
342	20240521	132700	87503680	4085	4085	4085	4085	0
343	20240521	132600	87503680	4085	4085	4085	4085	0
344	20240521	132500	87503680	4085	4085	4085	4085	0
345	20240521	132400	87503680	4085	4085	4085	4085	0
346	20240521	132300	87503680	4085	4085	4085	4085	0
347	20240521	132200	87503680	4085	4085	4085	4085	1
348	20240521	132100	87499595	4080	4080	4080	4080	0
349	20240521	132000	87499595	4080	4080	4080	4080	0
350	20240521	131900	87499595	4080	4080	4080	4080	0
351	20240521	131800	87499595	4080	4080	4080	4080	0
352	20240521	131700	87499595	4080	4080	4080	4080	0
353	20240521	131600	87499595	4080	4080	4080	4080	1
354	20240521	131500	87495515	4085	4085	4085	4085	0
355	20240521	131400	87495515	4085	4085	4085	4085	0
356	20240521	131300	87495515	4085	4085	4085	4085	0
357	20240521	131200	87495515	4085	4085	4085	4085	0
358	20240521	131100	87495515	4085	4085	4085	4085	0
359	20240521	131000	87495515	4085	4085	4085	4085	1
360	20240521	130900	87491430	4080	4080	4080	4080	0
361	20240521	130800	87491430	4080	4080	4080	4080	0
362	20240521	130700	87491430	4080	4080	4080	4080	2
363	20240521	130600	87483270	4080	4080	4080	4080	1
364	20240521	130500	87479190	4085	4085	4085	4085	0
365	20240521	130400	87479190	4085	4085	4085	4085	0
366	20240521	130300	87479190	4085	4085	4085	4085	0
367	20240521	130200	87479190	4085	4085	4085	4085	0
368	20240521	130100	87479190	4085	4085	4085	4085	50
369	20240521	130000	87274940	4085	4085	4085	4085	5
370	20240521	125900	87254515	4085	4085	4085	4085	0
371	20240521	125800	87254515	4085	4085	4085	4085	0
372	20240521	125700	87254515	4085	4085	4085	4085	0
373	20240521	125600	87254515	4085	4085	4085	4085	0
374	20240521	125500	87254515	4085	4085	4085	4085	0
375	20240521	125400	87254515	4085	4085	4085	4085	1
376	20240521	125300	87250430	4080	4080	4080	4080	0
377	20240521	125200	87250430	4080	4080	4080	4080	847
378	20240521	125100	83794670	4080	4080	4080	4080	0
379	20240521	125000	83794670	4080	4080	4080	4080	0
380	20240521	124900	83794670	4080	4080	4080	4080	877
381	20240521	124800	80216510	4080	4075	4080	4075	113
382	20240521	124700	79755985	4080	4080	4080	4080	0
383	20240521	124600	79755985	4080	4080	4080	4080	0
384	20240521	124500	79755985	4080	4080	4080	4080	5
385	20240521	124400	79735585	4080	4080	4080	4080	0
386	20240521	124300	79735585	4080	4080	4080	4080	0
387	20240521	124200	79735585	4080	4080	4080	4080	131
388	20240521	124100	79201105	4080	4080	4080	4080	226
389	20240521	124000	78279025	4080	4080	4080	4080	2
390	20240521	123900	78270865	4080	4080	4080	4080	0
391	20240521	123800	78270865	4080	4080	4080	4080	0
392	20240521	123700	78270865	4080	4080	4080	4080	0
393	20240521	123600	78270865	4080	4080	4080	4080	20
394	20240521	123500	78189265	4080	4080	4080	4080	0
395	20240521	123400	78189265	4080	4080	4080	4080	0
396	20240521	123300	78189265	4080	4075	4080	4075	95
397	20240521	123200	77802135	4075	4075	4075	4075	0
398	20240521	123100	77802135	4075	4075	4075	4075	0
399	20240521	123000	77802135	4075	4075	4075	4075	0
400	20240521	122900	77802135	4075	4070	4075	4070	4
401	20240521	122800	77785850	4065	4065	4065	4065	1
402	20240521	122700	77781785	4065	4065	4065	4065	0
403	20240521	122600	77781785	4065	4065	4065	4065	0
404	20240521	122500	77781785	4065	4065	4065	4065	0
405	20240521	122400	77781785	4065	4065	4065	4065	0
406	20240521	122300	77781785	4065	4065	4065	4065	7
407	20240521	122200	77753330	4065	4065	4065	4065	359
408	20240521	122100	76293995	4070	4070	4070	4065	412
409	20240521	122000	74617165	4065	4065	4065	4065	4
410	20240521	121900	74600905	4065	4065	4065	4065	10
411	20240521	121800	74560255	4065	4065	4065	4065	0
412	20240521	121700	74560255	4065	4065	4065	4065	10
413	20240521	121600	74519605	4070	4070	4070	4070	310
414	20240521	121500	73257905	4075	4075	4075	4075	0
415	20240521	121400	73257905	4075	4075	4075	4075	0
416	20240521	121300	73257905	4075	4075	4075	4075	0
417	20240521	121200	73257905	4075	4075	4075	4075	0
418	20240521	121100	73257905	4075	4075	4075	4075	3
419	20240521	121000	73245680	4070	4070	4070	4070	0
420	20240521	120900	73245680	4070	4070	4070	4070	0
421	20240521	120800	73245680	4070	4070	4070	4070	0
422	20240521	120700	73245680	4070	4070	4070	4070	0
423	20240521	120600	73245680	4070	4070	4070	4070	1
424	20240521	120500	73241610	4070	4070	4070	4070	0
425	20240521	120400	73241610	4070	4070	4070	4070	0
426	20240521	120300	73241610	4070	4070	4070	4070	0
427	20240521	120200	73241610	4070	4075	4075	4070	10
428	20240521	120100	73200880	4080	4080	4080	4080	125
429	20240521	120000	72690880	4080	4080	4080	4080	0
430	20240521	115900	72690880	4080	4080	4080	4080	100
431	20240521	115800	72282880	4080	4080	4080	4080	100
432	20240521	115700	71874880	4075	4075	4075	4075	0
433	20240521	115600	71874880	4075	4075	4075	4075	126
434	20240521	115500	71361430	4080	4080	4080	4080	25
435	20240521	115400	71259430	4080	4080	4080	4080	17
436	20240521	115300	71190070	4085	4085	4085	4085	0
437	20240521	115200	71190070	4085	4085	4085	4085	0
438	20240521	115100	71190070	4085	4085	4085	4085	0
439	20240521	115000	71190070	4085	4085	4085	4085	0
440	20240521	114900	71190070	4085	4085	4085	4085	0
441	20240521	114800	71190070	4085	4085	4085	4085	2
442	20240521	114700	71181900	4085	4095	4095	4085	3
443	20240521	114600	71169635	4085	4085	4085	4085	2
444	20240521	114500	71161465	4080	4090	4090	4080	31
445	20240521	114400	71034685	4090	4090	4090	4090	0
446	20240521	114300	71034685	4090	4080	4090	4080	5
447	20240521	114200	71014260	4080	4080	4080	4080	0
448	20240521	114100	71014260	4080	4080	4080	4080	0
449	20240521	114000	71014260	4080	4080	4080	4080	0
450	20240521	113900	71014260	4080	4075	4080	4075	2
451	20240521	113800	71006105	4085	4085	4085	4085	0
452	20240521	113700	71006105	4085	4085	4085	4085	0
453	20240521	113600	71006105	4085	4085	4085	4085	0
454	20240521	113500	71006105	4085	4085	4085	4085	0
455	20240521	113400	71006105	4085	4085	4085	4085	1
456	20240521	113300	71002020	4080	4075	4080	4075	166
457	20240521	113200	70324760	4080	4080	4080	4080	238
458	20240521	113100	69353720	4080	4080	4080	4080	0
459	20240521	113000	69353720	4080	4080	4080	4080	0
460	20240521	112900	69353720	4080	4080	4080	4080	4
461	20240521	112800	69337400	4080	4080	4080	4080	0
462	20240521	112700	69337400	4080	4080	4080	4080	0
463	20240521	112600	69337400	4080	4085	4085	4080	280
464	20240521	112500	68194925	4090	4090	4090	4090	10
465	20240521	112400	68154025	4090	4090	4090	4090	0
466	20240521	112300	68154025	4090	4090	4090	4090	0
467	20240521	112200	68154025	4090	4090	4090	4090	0
468	20240521	112100	68154025	4090	4090	4090	4090	0
469	20240521	112000	68154025	4090	4090	4090	4090	25
470	20240521	111900	68051775	4090	4090	4090	4090	0
471	20240521	111800	68051775	4090	4080	4090	4080	130
472	20240521	111700	67521345	4080	4080	4080	4080	0
473	20240521	111600	67521345	4080	4080	4080	4080	0
474	20240521	111500	67521345	4080	4080	4080	4080	0
475	20240521	111400	67521345	4080	4080	4080	4080	100
476	20240521	111300	67113345	4080	4080	4080	4080	5
477	20240521	111200	67092945	4080	4080	4080	4080	0
478	20240521	111100	67092945	4080	4080	4080	4080	0
479	20240521	111000	67092945	4080	4080	4080	4080	3
480	20240521	110900	67080705	4080	4080	4080	4080	0
481	20240521	110800	67080705	4080	4080	4080	4080	5
482	20240521	110700	67060305	4075	4075	4075	4075	0
483	20240521	110600	67060305	4075	4075	4075	4075	0
484	20240521	110500	67060305	4075	4075	4075	4075	2
485	20240521	110400	67052155	4080	4080	4080	4080	0
486	20240521	110300	67052155	4080	4080	4080	4080	0
487	20240521	110200	67052155	4080	4080	4080	4080	5
488	20240521	110100	67031755	4080	4080	4080	4080	891
489	20240521	110000	63396475	4080	4080	4080	4080	0
490	20240521	105900	63396475	4080	4080	4080	4080	1
491	20240521	105800	63392395	4075	4075	4075	4075	0
492	20240521	105700	63392395	4075	4075	4075	4075	0
493	20240521	105600	63392395	4075	4075	4075	4075	160
494	20240521	105500	62740395	4075	4075	4075	4075	341
495	20240521	105400	61350820	4075	4075	4075	4075	43
496	20240521	105300	61175595	4075	4075	4075	4075	0
497	20240521	105200	61175595	4075	4075	4075	4075	0
498	20240521	105100	61175595	4075	4075	4075	4075	85
499	20240521	105000	60829220	4075	4075	4075	4075	0
500	20240521	104900	60829220	4075	4075	4075	4075	0
501	20240521	104800	60829220	4075	4075	4075	4075	0
502	20240521	104700	60829220	4075	4075	4075	4075	0
503	20240521	104600	60829220	4075	4075	4075	4075	0
504	20240521	104500	60829220	4075	4075	4075	4075	0
505	20240521	104400	60829220	4075	4075	4075	4075	0
506	20240521	104300	60829220	4075	4075	4075	4075	600
507	20240521	104200	58384220	4070	4075	4075	4070	332
508	20240521	104100	57032965	4075	4080	4080	4075	35
509	20240521	104000	56890185	4075	4075	4075	4075	2
510	20240521	103900	56882035	4075	4075	4075	4075	0
511	20240521	103800	56882035	4075	4075	4075	4075	1166
512	20240521	103700	52130585	4080	4080	4080	4080	2
513	20240521	103600	52122425	4080	4080	4080	4080	1
514	20240521	103500	52118345	4080	4080	4080	4080	2
515	20240521	103400	52110185	4080	4080	4080	4080	0
516	20240521	103300	52110185	4080	4080	4080	4080	0
517	20240521	103200	52110185	4080	4080	4080	4080	0
518	20240521	103100	52110185	4080	4080	4080	4080	1
519	20240521	103000	52106105	4080	4080	4080	4080	0
520	20240521	102900	52106105	4080	4080	4080	4080	0
521	20240521	102800	52106105	4080	4085	4085	4080	2
522	20240521	102700	52097940	4090	4090	4090	4090	1
523	20240521	102600	52093850	4090	4090	4090	4090	0
524	20240521	102500	52093850	4090	4095	4095	4090	13
525	20240521	102400	52040630	4095	4095	4095	4095	45
526	20240521	102300	51856355	4095	4095	4095	4095	0
527	20240521	102200	51856355	4095	4095	4095	4095	1
528	20240521	102100	51852260	4095	4095	4095	4095	20
529	20240521	102000	51770360	4075	4075	4075	4075	72
530	20240521	101900	51476960	4075	4075	4075	4075	0
531	20240521	101800	51476960	4075	4075	4075	4075	0
532	20240521	101700	51476960	4075	4075	4075	4075	0
533	20240521	101600	51476960	4075	4075	4075	4075	0
534	20240521	101500	51476960	4075	4080	4080	4075	346
535	20240521	101400	50066960	4095	4095	4095	4095	1
536	20240521	101300	50062865	4075	4075	4075	4075	0
537	20240521	101200	50062865	4075	4075	4075	4075	372
538	20240521	101100	48546965	4075	4075	4075	4075	10
539	20240521	101000	48506215	4075	4075	4075	4075	0
540	20240521	100900	48506215	4075	4075	4075	4075	1700
541	20240521	100800	41578715	4075	4075	4075	4075	0
542	20240521	100700	41578715	4075	4070	4075	4070	474
543	20240521	100600	39649530	4075	4085	4095	4070	3014
544	20240521	100500	27363590	4085	4085	4085	4085	2
545	20240521	100400	27355420	4080	4095	4095	4080	654
546	20240521	100300	24684645	4090	4090	4090	4090	0
547	20240521	100200	24684645	4090	4090	4095	4085	638
548	20240521	100100	22075230	4095	4095	4095	4095	5
549	20240521	100000	22054755	4100	4100	4100	4100	0
550	20240521	095900	22054755	4100	4110	4110	4100	3
551	20240521	095800	22042440	4110	4110	4110	4110	0
552	20240521	095700	22042440	4110	4110	4110	4110	0
553	20240521	095600	22042440	4110	4110	4110	4110	333
554	20240521	095500	20673810	4110	4105	4110	4105	56
555	20240521	095400	20443905	4105	4105	4105	4105	2
556	20240521	095300	20435695	4105	4105	4105	4105	0
557	20240521	095200	20435695	4105	4105	4105	4105	1
558	20240521	095100	20431590	4095	4095	4095	4095	150
559	20240521	095000	19817340	4095	4100	4100	4095	234
560	20240521	094900	18858040	4100	4100	4100	4100	0
561	20240521	094800	18858040	4100	4100	4100	4100	0
562	20240521	094700	18858040	4100	4100	4100	4100	194
563	20240521	094600	18062640	4100	4100	4100	4100	31
564	20240521	094500	17935540	4105	4105	4105	4105	25
565	20240521	094400	17832915	4100	4100	4100	4100	1
566	20240521	094300	17828815	4100	4100	4100	4100	0
567	20240521	094200	17828815	4100	4100	4100	4100	1
568	20240521	094100	17824715	4100	4100	4100	4100	0
569	20240521	094000	17824715	4100	4105	4105	4100	122
570	20240521	093900	17324405	4100	4110	4110	4100	5
571	20240521	093800	17303865	4110	4110	4110	4110	0
572	20240521	093700	17303865	4110	4110	4110	4110	0
573	20240521	093600	17303865	4110	4110	4110	4110	1
574	20240521	093500	17299755	4105	4105	4105	4105	208
575	20240521	093400	16445915	4105	4105	4105	4105	10
576	20240521	093300	16404865	4100	4100	4100	4100	1
577	20240521	093200	16400765	4100	4100	4100	4100	20
578	20240521	093100	16318765	4090	4090	4090	4090	0
579	20240521	093000	16318765	4090	4100	4100	4090	52
580	20240521	092900	16105575	4100	4095	4100	4095	34
581	20240521	092800	15966270	4095	4095	4095	4095	0
582	20240521	092700	15966270	4095	4095	4095	4095	52
583	20240521	092600	15753330	4095	4095	4095	4095	4
584	20240521	092500	15736950	4090	4095	4095	4090	8
585	20240521	092400	15704210	4100	4100	4100	4100	50
586	20240521	092300	15499210	4105	4105	4105	4105	0
587	20240521	092200	15499210	4105	4105	4105	4100	34
588	20240521	092100	15359800	4105	4105	4105	4105	0
589	20240521	092000	15359800	4105	4105	4105	4105	3
590	20240521	091900	15347485	4100	4100	4100	4100	0
591	20240521	091800	15347485	4100	4100	4100	4100	0
592	20240521	091700	15347485	4100	4100	4100	4100	0
593	20240521	091600	15347485	4100	4100	4100	4100	1060
594	20240521	091500	11001485	4100	4100	4100	4100	0
595	20240521	091400	11001485	4100	4100	4100	4100	1
596	20240521	091300	10997385	4085	4090	4090	4085	1638
597	20240521	091200	4302020	4105	4105	4105	4105	0
598	20240521	091100	4302020	4105	4105	4105	4105	1
599	20240521	091000	4297915	4110	4110	4110	4110	0
600	20240521	090900	4297915	4110	4110	4110	4110	1
601	20240521	090800	4293805	4090	4090	4090	4090	0
602	20240521	090700	4293805	4090	4090	4090	4090	0
603	20240521	090600	4293805	4090	4105	4105	4090	63
604	20240521	090500	4036105	4110	4115	4115	4110	2
605	20240521	090400	4027880	4115	4115	4115	4115	3
606	20240521	090300	4015535	4115	4115	4115	4115	1
607	20240521	090200	4011420	4090	4090	4090	4090	0
608	20240521	090100	4011420	4090	4090	4090	4090	421
609	20240521	090000	2289530	4115	4110	4115	4100	555