KissMeData/101170/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	200400	266834310	5820	5820	5820	5820	320
3	20240521	200300	266834310	5820	5820	5820	5820	0
4	20240521	200200	266834310	5820	5820	5820	5820	0
5	20240521	200100	266834310	5820	5820	5820	5820	0
6	20240521	200000	266834310	5820	5820	5820	5820	0
7	20240521	195900	266834310	5820	5820	5820	5820	0
8	20240521	195800	266834310	5820	5820	5820	5820	0
9	20240521	195700	266834310	5820	5820	5820	5820	0
10	20240521	195600	266834310	5820	5820	5820	5820	0
11	20240521	195500	266834310	5820	5820	5820	5820	0
12	20240521	195400	266834310	5820	5820	5820	5820	0
13	20240521	195300	266834310	5820	5820	5820	5820	0
14	20240521	195200	266834310	5820	5820	5820	5820	0
15	20240521	195100	266834310	5820	5820	5820	5820	0
16	20240521	195000	266834310	5820	5820	5820	5820	0
17	20240521	194900	266834310	5820	5820	5820	5820	0
18	20240521	194800	266834310	5820	5820	5820	5820	0
19	20240521	194700	266834310	5820	5820	5820	5820	0
20	20240521	194600	266834310	5820	5820	5820	5820	0
21	20240521	194500	266834310	5820	5820	5820	5820	0
22	20240521	194400	266834310	5820	5820	5820	5820	0
23	20240521	194300	266834310	5820	5820	5820	5820	0
24	20240521	194200	266834310	5820	5820	5820	5820	0
25	20240521	194100	266834310	5820	5820	5820	5820	0
26	20240521	194000	266834310	5820	5820	5820	5820	0
27	20240521	193900	266834310	5820	5820	5820	5820	0
28	20240521	193800	266834310	5820	5820	5820	5820	0
29	20240521	193700	266834310	5820	5820	5820	5820	0
30	20240521	193600	266834310	5820	5820	5820	5820	0
31	20240521	193500	266834310	5820	5820	5820	5820	0
32	20240521	193400	266834310	5820	5820	5820	5820	320
33	20240521	193300	266834310	5820	5820	5820	5820	0
34	20240521	193200	266834310	5820	5820	5820	5820	0
35	20240521	193100	266834310	5820	5820	5820	5820	0
36	20240521	193000	266834310	5820	5820	5820	5820	0
37	20240521	192900	266834310	5820	5820	5820	5820	0
38	20240521	192800	266834310	5820	5820	5820	5820	0
39	20240521	192700	266834310	5820	5820	5820	5820	0
40	20240521	192600	266834310	5820	5820	5820	5820	0
41	20240521	192500	266834310	5820	5820	5820	5820	0
42	20240521	192400	266834310	5820	5820	5820	5820	0
43	20240521	192300	266834310	5820	5820	5820	5820	0
44	20240521	192200	266834310	5820	5820	5820	5820	0
45	20240521	192100	266834310	5820	5820	5820	5820	0
46	20240521	192000	266834310	5820	5820	5820	5820	0
47	20240521	191900	266834310	5820	5820	5820	5820	0
48	20240521	191800	266834310	5820	5820	5820	5820	0
49	20240521	191700	266834310	5820	5820	5820	5820	0
50	20240521	191600	266834310	5820	5820	5820	5820	0
51	20240521	191500	266834310	5820	5820	5820	5820	0
52	20240521	191400	266834310	5820	5820	5820	5820	0
53	20240521	191300	266834310	5820	5820	5820	5820	0
54	20240521	191200	266834310	5820	5820	5820	5820	0
55	20240521	191100	266834310	5820	5820	5820	5820	0
56	20240521	191000	266834310	5820	5820	5820	5820	0
57	20240521	190900	266834310	5820	5820	5820	5820	0
58	20240521	190800	266834310	5820	5820	5820	5820	0
59	20240521	190700	266834310	5820	5820	5820	5820	0
60	20240521	190600	266834310	5820	5820	5820	5820	0
61	20240521	190500	266834310	5820	5820	5820	5820	0
62	20240521	190400	266834310	5820	5820	5820	5820	320
63	20240521	190300	266834310	5820	5820	5820	5820	0
64	20240521	190200	266834310	5820	5820	5820	5820	0
65	20240521	190100	266834310	5820	5820	5820	5820	0
66	20240521	190000	266834310	5820	5820	5820	5820	0
67	20240521	185900	266834310	5820	5820	5820	5820	0
68	20240521	185800	266834310	5820	5820	5820	5820	0
69	20240521	185700	266834310	5820	5820	5820	5820	0
70	20240521	185600	266834310	5820	5820	5820	5820	0
71	20240521	185500	266834310	5820	5820	5820	5820	0
72	20240521	185400	266834310	5820	5820	5820	5820	0
73	20240521	185300	266834310	5820	5820	5820	5820	0
74	20240521	185200	266834310	5820	5820	5820	5820	0
75	20240521	185100	266834310	5820	5820	5820	5820	0
76	20240521	185000	266834310	5820	5820	5820	5820	0
77	20240521	184900	266834310	5820	5820	5820	5820	0
78	20240521	184800	266834310	5820	5820	5820	5820	0
79	20240521	184700	266834310	5820	5820	5820	5820	0
80	20240521	184600	266834310	5820	5820	5820	5820	0
81	20240521	184500	266834310	5820	5820	5820	5820	0
82	20240521	184400	266834310	5820	5820	5820	5820	0
83	20240521	184300	266834310	5820	5820	5820	5820	0
84	20240521	184200	266834310	5820	5820	5820	5820	0
85	20240521	184100	266834310	5820	5820	5820	5820	0
86	20240521	184000	266834310	5820	5820	5820	5820	0
87	20240521	183900	266834310	5820	5820	5820	5820	0
88	20240521	183800	266834310	5820	5820	5820	5820	0
89	20240521	183700	266834310	5820	5820	5820	5820	0
90	20240521	183600	266834310	5820	5820	5820	5820	0
91	20240521	183500	266834310	5820	5820	5820	5820	0
92	20240521	183400	266834310	5820	5820	5820	5820	320
93	20240521	183300	266834310	5820	5820	5820	5820	0
94	20240521	183200	266834310	5820	5820	5820	5820	0
95	20240521	183100	266834310	5820	5820	5820	5820	0
96	20240521	183000	266834310	5820	5820	5820	5820	0
97	20240521	182900	266834310	5820	5820	5820	5820	0
98	20240521	182800	266834310	5820	5820	5820	5820	0
99	20240521	182700	266834310	5820	5820	5820	5820	0
100	20240521	182600	266834310	5820	5820	5820	5820	0
101	20240521	182500	266834310	5820	5820	5820	5820	0
102	20240521	182400	266834310	5820	5820	5820	5820	0
103	20240521	182300	266834310	5820	5820	5820	5820	0
104	20240521	182200	266834310	5820	5820	5820	5820	0
105	20240521	182100	266834310	5820	5820	5820	5820	0
106	20240521	182000	266834310	5820	5820	5820	5820	0
107	20240521	181900	266834310	5820	5820	5820	5820	0
108	20240521	181800	266834310	5820	5820	5820	5820	0
109	20240521	181700	266834310	5820	5820	5820	5820	0
110	20240521	181600	266834310	5820	5820	5820	5820	0
111	20240521	181500	266834310	5820	5820	5820	5820	0
112	20240521	181400	266834310	5820	5820	5820	5820	0
113	20240521	181300	266834310	5820	5820	5820	5820	0
114	20240521	181200	266834310	5820	5820	5820	5820	0
115	20240521	181100	266834310	5820	5820	5820	5820	0
116	20240521	181000	266834310	5820	5820	5820	5820	0
117	20240521	180900	266834310	5820	5820	5820	5820	0
118	20240521	180800	266834310	5820	5820	5820	5820	0
119	20240521	180700	266834310	5820	5820	5820	5820	0
120	20240521	180600	266834310	5820	5820	5820	5820	0
121	20240521	180500	266834310	5820	5820	5820	5820	0
122	20240521	180400	266834310	5820	5820	5820	5820	320
123	20240521	180300	266834310	5820	5820	5820	5820	0
124	20240521	180200	266834310	5820	5820	5820	5820	0
125	20240521	180100	266834310	5820	5820	5820	5820	0
126	20240521	180000	266834310	5820	5820	5820	5820	0
127	20240521	175900	266834310	5820	5820	5820	5820	0
128	20240521	175800	266834310	5820	5820	5820	5820	0
129	20240521	175700	266834310	5820	5820	5820	5820	0
130	20240521	175600	266834310	5820	5820	5820	5820	0
131	20240521	175500	266834310	5820	5820	5820	5820	0
132	20240521	175400	266834310	5820	5820	5820	5820	0
133	20240521	175300	266834310	5820	5820	5820	5820	0
134	20240521	175200	266834310	5820	5820	5820	5820	0
135	20240521	175100	266834310	5820	5820	5820	5820	0
136	20240521	175000	266834310	5820	5820	5820	5820	0
137	20240521	174900	266834310	5820	5820	5820	5820	0
138	20240521	174800	266834310	5820	5820	5820	5820	0
139	20240521	174700	266834310	5820	5820	5820	5820	0
140	20240521	174600	266834310	5820	5820	5820	5820	0
141	20240521	174500	266834310	5820	5820	5820	5820	0
142	20240521	174400	266834310	5820	5820	5820	5820	0
143	20240521	174300	266834310	5820	5820	5820	5820	0
144	20240521	174200	266834310	5820	5820	5820	5820	0
145	20240521	174100	266834310	5820	5820	5820	5820	0
146	20240521	174000	266834310	5820	5820	5820	5820	0
147	20240521	173900	266834310	5820	5820	5820	5820	0
148	20240521	173800	266834310	5820	5820	5820	5820	0
149	20240521	173700	266834310	5820	5820	5820	5820	0
150	20240521	173600	266834310	5820	5820	5820	5820	0
151	20240521	173500	266834310	5820	5820	5820	5820	0
152	20240521	173400	266834310	5820	5820	5820	5820	320
153	20240521	173300	266834310	5820	5820	5820	5820	0
154	20240521	173200	266834310	5820	5820	5820	5820	0
155	20240521	173100	266834310	5820	5820	5820	5820	0
156	20240521	173000	266834310	5820	5820	5820	5820	0
157	20240521	172900	266834310	5820	5820	5820	5820	0
158	20240521	172800	266834310	5820	5820	5820	5820	0
159	20240521	172700	266834310	5820	5820	5820	5820	0
160	20240521	172600	266834310	5820	5820	5820	5820	0
161	20240521	172500	266834310	5820	5820	5820	5820	0
162	20240521	172400	266834310	5820	5820	5820	5820	0
163	20240521	172300	266834310	5820	5820	5820	5820	0
164	20240521	172200	266834310	5820	5820	5820	5820	0
165	20240521	172100	266834310	5820	5820	5820	5820	0
166	20240521	172000	266834310	5820	5820	5820	5820	0
167	20240521	171900	266834310	5820	5820	5820	5820	0
168	20240521	171800	266834310	5820	5820	5820	5820	0
169	20240521	171700	266834310	5820	5820	5820	5820	0
170	20240521	171600	266834310	5820	5820	5820	5820	0
171	20240521	171500	266834310	5820	5820	5820	5820	0
172	20240521	171400	266834310	5820	5820	5820	5820	0
173	20240521	171300	266834310	5820	5820	5820	5820	0
174	20240521	171200	266834310	5820	5820	5820	5820	0
175	20240521	171100	266834310	5820	5820	5820	5820	0
176	20240521	171000	266834310	5820	5820	5820	5820	0
177	20240521	170900	266834310	5820	5820	5820	5820	0
178	20240521	170800	266834310	5820	5820	5820	5820	0
179	20240521	170700	266834310	5820	5820	5820	5820	0
180	20240521	170600	266834310	5820	5820	5820	5820	0
181	20240521	170500	266834310	5820	5820	5820	5820	0
182	20240521	170400	266834310	5820	5820	5820	5820	320
183	20240521	170300	266834310	5820	5820	5820	5820	0
184	20240521	170200	266834310	5820	5820	5820	5820	0
185	20240521	170100	266834310	5820	5820	5820	5820	0
186	20240521	170000	266834310	5820	5820	5820	5820	0
187	20240521	165900	266834310	5820	5820	5820	5820	0
188	20240521	165800	266834310	5820	5820	5820	5820	0
189	20240521	165700	266834310	5820	5820	5820	5820	0
190	20240521	165600	266834310	5820	5820	5820	5820	0
191	20240521	165500	266834310	5820	5820	5820	5820	0
192	20240521	165400	266834310	5820	5820	5820	5820	0
193	20240521	165300	266834310	5820	5820	5820	5820	0
194	20240521	165200	266834310	5820	5820	5820	5820	0
195	20240521	165100	266834310	5820	5820	5820	5820	0
196	20240521	165000	266834310	5820	5820	5820	5820	0
197	20240521	164900	266834310	5820	5820	5820	5820	0
198	20240521	164800	266834310	5820	5820	5820	5820	0
199	20240521	164700	266834310	5820	5820	5820	5820	0
200	20240521	164600	266834310	5820	5820	5820	5820	0
201	20240521	164500	266834310	5820	5820	5820	5820	0
202	20240521	164400	266834310	5820	5820	5820	5820	0
203	20240521	164300	266834310	5820	5820	5820	5820	0
204	20240521	164200	266834310	5820	5820	5820	5820	0
205	20240521	164100	266834310	5820	5820	5820	5820	0
206	20240521	164000	266834310	5820	5820	5820	5820	0
207	20240521	163900	266834310	5820	5820	5820	5820	0
208	20240521	163800	266834310	5820	5820	5820	5820	0
209	20240521	163700	266834310	5820	5820	5820	5820	0
210	20240521	163600	266834310	5820	5820	5820	5820	0
211	20240521	163500	266834310	5820	5820	5820	5820	0
212	20240521	163400	266834310	5820	5820	5820	5820	320
213	20240521	163300	266834310	5820	5820	5820	5820	0
214	20240521	163200	266834310	5820	5820	5820	5820	0
215	20240521	163100	266834310	5820	5820	5820	5820	0
216	20240521	163000	266834310	5820	5820	5820	5820	0
217	20240521	162900	266834310	5820	5820	5820	5820	0
218	20240521	162800	266834310	5820	5820	5820	5820	0
219	20240521	162700	266834310	5820	5820	5820	5820	0
220	20240521	162600	266834310	5820	5820	5820	5820	0
221	20240521	162500	266834310	5820	5820	5820	5820	0
222	20240521	162400	266834310	5820	5820	5820	5820	0
223	20240521	162300	266834310	5820	5820	5820	5820	0
224	20240521	162200	266834310	5820	5820	5820	5820	0
225	20240521	162100	266834310	5820	5820	5820	5820	0
226	20240521	162000	266834310	5820	5820	5820	5820	0
227	20240521	161900	266834310	5820	5820	5820	5820	0
228	20240521	161800	266834310	5820	5820	5820	5820	0
229	20240521	161700	266834310	5820	5820	5820	5820	0
230	20240521	161600	266834310	5820	5820	5820	5820	0
231	20240521	161500	266834310	5820	5820	5820	5820	0
232	20240521	161400	266834310	5820	5820	5820	5820	0
233	20240521	161300	266834310	5820	5820	5820	5820	0
234	20240521	161200	266834310	5820	5820	5820	5820	0
235	20240521	161100	266834310	5820	5820	5820	5820	0
236	20240521	161000	266834310	5820	5820	5820	5820	0
237	20240521	160900	266834310	5820	5820	5820	5820	0
238	20240521	160800	266834310	5820	5820	5820	5820	0
239	20240521	160700	266834310	5820	5820	5820	5820	0
240	20240521	160600	266834310	5820	5820	5820	5820	0
241	20240521	160500	266834310	5820	5820	5820	5820	0
242	20240521	160400	266834310	5820	5820	5820	5820	320
243	20240521	160300	266834310	5820	5820	5820	5820	0
244	20240521	160200	266834310	5820	5820	5820	5820	0
245	20240521	160100	266834310	5820	5820	5820	5820	0
246	20240521	160000	266834310	5820	5820	5820	5820	0
247	20240521	155900	266834310	5820	5820	5820	5820	0
248	20240521	155800	266834310	5820	5820	5820	5820	0
249	20240521	155700	266834310	5820	5820	5820	5820	0
250	20240521	155600	266834310	5820	5820	5820	5820	0
251	20240521	155500	266834310	5820	5820	5820	5820	0
252	20240521	155400	266834310	5820	5820	5820	5820	0
253	20240521	155300	266834310	5820	5820	5820	5820	0
254	20240521	155200	266834310	5820	5820	5820	5820	0
255	20240521	155100	266834310	5820	5820	5820	5820	0
256	20240521	155000	266834310	5820	5820	5820	5820	0
257	20240521	154900	266834310	5820	5820	5820	5820	0
258	20240521	154800	266834310	5820	5820	5820	5820	0
259	20240521	154700	266834310	5820	5820	5820	5820	0
260	20240521	154600	266834310	5820	5820	5820	5820	0
261	20240521	154500	266834310	5820	5820	5820	5820	0
262	20240521	154400	266834310	5820	5820	5820	5820	0
263	20240521	154300	266834310	5820	5820	5820	5820	0
264	20240521	154200	266834310	5820	5820	5820	5820	0
265	20240521	154100	266834310	5820	5820	5820	5820	0
266	20240521	154000	266834310	5820	5820	5820	5820	0
267	20240521	153900	266834310	5820	5820	5820	5820	0
268	20240521	153800	266834310	5820	5820	5820	5820	0
269	20240521	153700	266834310	5820	5820	5820	5820	0
270	20240521	153600	266834310	5820	5820	5820	5820	0
271	20240521	153500	266834310	5820	5820	5820	5820	0
272	20240521	153400	266834310	5820	5820	5820	5820	320
273	20240521	153300	266834310	5820	5820	5820	5820	0
274	20240521	153200	266834310	5820	5820	5820	5820	0
275	20240521	153100	266834310	5820	5820	5820	5820	0
276	20240521	153000	266834310	5820	5820	5820	5820	320
277	20240521	152900	264971910	5800	5800	5800	5800	0
278	20240521	152800	264971910	5800	5800	5800	5800	0
279	20240521	152700	264971910	5800	5800	5800	5800	0
280	20240521	152600	264971910	5800	5800	5800	5800	0
281	20240521	152500	264971910	5800	5800	5800	5800	0
282	20240521	152400	264971910	5800	5800	5800	5800	0
283	20240521	152300	264971910	5800	5800	5800	5800	0
284	20240521	152200	264971910	5800	5800	5800	5800	0
285	20240521	152100	264971910	5800	5800	5800	5800	0
286	20240521	152000	264971910	5800	5800	5800	5800	0
287	20240521	151900	264971910	5800	5800	5800	5800	121
288	20240521	151800	264270110	5800	5800	5810	5800	91
289	20240521	151700	263742300	5800	5800	5800	5800	60
290	20240521	151600	263394300	5790	5800	5800	5790	163
291	20240521	151500	262450420	5800	5800	5800	5800	390
292	20240521	151400	260188420	5800	5790	5800	5790	35
293	20240521	151300	259985760	5800	5800	5800	5800	21
294	20240521	151200	259863960	5790	5790	5790	5790	30
295	20240521	151100	259690260	5800	5800	5800	5790	315
296	20240521	151000	257863300	5800	5790	5800	5790	222
297	20240521	150900	256576910	5800	5800	5800	5800	101
298	20240521	150800	255991110	5790	5790	5790	5790	137
299	20240521	150700	255197880	5790	5790	5790	5790	1
300	20240521	150600	255192090	5800	5790	5800	5790	38
301	20240521	150500	254971970	5790	5800	5810	5790	853
302	20240521	150400	250030140	5810	5810	5810	5810	0
303	20240521	150300	250030140	5810	5800	5810	5800	237
304	20240521	150200	248655530	5810	5810	5810	5810	0
305	20240521	150100	248655530	5810	5810	5810	5810	0
306	20240521	150000	248655530	5810	5810	5810	5790	142
307	20240521	145900	247832020	5810	5810	5810	5810	10
308	20240521	145800	247773920	5790	5790	5790	5790	0
309	20240521	145700	247773920	5790	5810	5810	5790	2339
310	20240521	145600	234216410	5810	5810	5810	5810	0
311	20240521	145500	234216410	5810	5810	5810	5810	0
312	20240521	145400	234216410	5810	5810	5810	5810	1
313	20240521	145300	234210600	5800	5800	5800	5800	2000
314	20240521	145200	222610600	5820	5820	5820	5820	0
315	20240521	145100	222610600	5820	5820	5820	5820	0
316	20240521	145000	222610600	5820	5820	5820	5820	0
317	20240521	144900	222610600	5820	5820	5820	5820	0
318	20240521	144800	222610600	5820	5820	5820	5820	0
319	20240521	144700	222610600	5820	5820	5820	5820	0
320	20240521	144600	222610600	5820	5820	5820	5820	1
321	20240521	144500	222604780	5810	5810	5810	5810	0
322	20240521	144400	222604780	5810	5820	5820	5810	11
323	20240521	144300	222540860	5800	5810	5810	5800	667
324	20240521	144200	218670780	5820	5820	5820	5820	0
325	20240521	144100	218670780	5820	5820	5820	5820	0
326	20240521	144000	218670780	5820	5820	5820	5820	0
327	20240521	143900	218670780	5820	5820	5820	5820	0
328	20240521	143800	218670780	5820	5820	5820	5820	0
329	20240521	143700	218670780	5820	5820	5820	5820	0
330	20240521	143600	218670780	5820	5820	5820	5820	0
331	20240521	143500	218670780	5820	5820	5820	5820	0
332	20240521	143400	218670780	5820	5820	5820	5820	0
333	20240521	143300	218670780	5820	5820	5820	5820	0
334	20240521	143200	218670780	5820	5820	5820	5820	0
335	20240521	143100	218670780	5820	5810	5820	5810	51
336	20240521	143000	218374460	5820	5820	5820	5820	0
337	20240521	142900	218374460	5820	5820	5820	5820	10
338	20240521	142800	218316260	5820	5820	5820	5820	0
339	20240521	142700	218316260	5820	5820	5820	5820	0
340	20240521	142600	218316260	5820	5820	5820	5820	1
341	20240521	142500	218310440	5800	5800	5800	5800	1
342	20240521	142400	218304640	5820	5820	5820	5820	1
343	20240521	142300	218298820	5790	5790	5790	5790	181
344	20240521	142200	217250830	5780	5820	5820	5780	9695
345	20240521	142100	161024360	5830	5830	5830	5830	0
346	20240521	142000	161024360	5830	5830	5830	5830	0
347	20240521	141900	161024360	5830	5830	5830	5830	0
348	20240521	141800	161024360	5830	5830	5830	5830	0
349	20240521	141700	161024360	5830	5830	5830	5830	0
350	20240521	141600	161024360	5830	5830	5830	5830	10
351	20240521	141500	160966060	5830	5830	5830	5830	0
352	20240521	141400	160966060	5830	5830	5830	5830	0
353	20240521	141300	160966060	5830	5830	5830	5830	0
354	20240521	141200	160966060	5830	5830	5830	5830	0
355	20240521	141100	160966060	5830	5830	5830	5830	131
356	20240521	141000	160202330	5830	5830	5830	5830	335
357	20240521	140900	158249280	5830	5830	5830	5830	0
358	20240521	140800	158249280	5830	5830	5830	5830	55
359	20240521	140700	157928630	5840	5840	5840	5840	0
360	20240521	140600	157928630	5840	5840	5840	5840	0
361	20240521	140500	157928630	5840	5840	5840	5840	0
362	20240521	140400	157928630	5840	5840	5840	5840	515
363	20240521	140300	154921030	5840	5840	5840	5840	294
364	20240521	140200	153204070	5840	5840	5840	5840	0
365	20240521	140100	153204070	5840	5840	5840	5840	0
366	20240521	140000	153204070	5840	5840	5840	5840	0
367	20240521	135900	153204070	5840	5840	5840	5840	0
368	20240521	135800	153204070	5840	5840	5840	5840	5
369	20240521	135700	153174870	5840	5840	5840	5840	16
370	20240521	135600	153081430	5830	5830	5830	5830	0
371	20240521	135500	153081430	5830	5830	5830	5830	0
372	20240521	135400	153081430	5830	5830	5830	5830	30
373	20240521	135300	152906530	5830	5830	5830	5830	0
374	20240521	135200	152906530	5830	5830	5830	5830	0
375	20240521	135100	152906530	5830	5830	5830	5830	0
376	20240521	135000	152906530	5830	5830	5830	5830	0
377	20240521	134900	152906530	5830	5830	5830	5830	0
378	20240521	134800	152906530	5830	5830	5830	5830	0
379	20240521	134700	152906530	5830	5830	5830	5830	0
380	20240521	134600	152906530	5830	5830	5830	5830	0
381	20240521	134500	152906530	5830	5830	5830	5830	0
382	20240521	134400	152906530	5830	5830	5830	5830	0
383	20240521	134300	152906530	5830	5830	5830	5830	0
384	20240521	134200	152906530	5830	5830	5830	5830	0
385	20240521	134100	152906530	5830	5830	5830	5830	0
386	20240521	134000	152906530	5830	5830	5830	5830	0
387	20240521	133900	152906530	5830	5830	5830	5830	0
388	20240521	133800	152906530	5830	5830	5830	5830	0
389	20240521	133700	152906530	5830	5830	5830	5830	64
390	20240521	133600	152533410	5830	5830	5830	5830	0
391	20240521	133500	152533410	5830	5830	5830	5830	0
392	20240521	133400	152533410	5830	5830	5830	5830	0
393	20240521	133300	152533410	5830	5830	5830	5830	41
394	20240521	133200	152294380	5830	5830	5830	5830	200
395	20240521	133100	151128380	5820	5820	5820	5820	0
396	20240521	133000	151128380	5820	5820	5820	5820	0
397	20240521	132900	151128380	5820	5820	5820	5820	60
398	20240521	132800	150779180	5830	5830	5830	5830	0
399	20240521	132700	150779180	5830	5830	5830	5830	0
400	20240521	132600	150779180	5830	5830	5830	5830	100
401	20240521	132500	150196180	5830	5830	5830	5830	0
402	20240521	132400	150196180	5830	5830	5830	5830	217
403	20240521	132300	148931070	5830	5830	5830	5830	0
404	20240521	132200	148931070	5830	5830	5830	5830	0
405	20240521	132100	148931070	5830	5830	5830	5830	5
406	20240521	132000	148901920	5830	5830	5830	5830	0
407	20240521	131900	148901920	5830	5830	5830	5830	0
408	20240521	131800	148901920	5830	5830	5830	5830	0
409	20240521	131700	148901920	5830	5830	5830	5830	0
410	20240521	131600	148901920	5830	5830	5830	5830	1
411	20240521	131500	148896090	5820	5820	5820	5820	0
412	20240521	131400	148896090	5820	5820	5820	5820	0
413	20240521	131300	148896090	5820	5820	5820	5820	100
414	20240521	131200	148314090	5830	5830	5830	5830	0
415	20240521	131100	148314090	5830	5830	5830	5830	0
416	20240521	131000	148314090	5830	5830	5830	5830	0
417	20240521	130900	148314090	5830	5830	5830	5830	0
418	20240521	130800	148314090	5830	5830	5830	5830	0
419	20240521	130700	148314090	5830	5830	5830	5830	0
420	20240521	130600	148314090	5830	5830	5830	5830	0
421	20240521	130500	148314090	5830	5830	5830	5830	34
422	20240521	130400	148115870	5830	5830	5830	5830	0
423	20240521	130300	148115870	5830	5830	5830	5830	0
424	20240521	130200	148115870	5830	5830	5830	5830	0
425	20240521	130100	148115870	5830	5830	5830	5830	0
426	20240521	130000	148115870	5830	5830	5830	5830	1
427	20240521	125900	148110040	5820	5820	5820	5820	0
428	20240521	125800	148110040	5820	5820	5820	5820	0
429	20240521	125700	148110040	5820	5820	5820	5820	0
430	20240521	125600	148110040	5820	5820	5820	5820	0
431	20240521	125500	148110040	5820	5820	5820	5820	0
432	20240521	125400	148110040	5820	5820	5820	5820	0
433	20240521	125300	148110040	5820	5820	5820	5820	0
434	20240521	125200	148110040	5820	5820	5820	5820	0
435	20240521	125100	148110040	5820	5820	5820	5820	0
436	20240521	125000	148110040	5820	5820	5820	5820	0
437	20240521	124900	148110040	5820	5820	5820	5820	0
438	20240521	124800	148110040	5820	5820	5820	5820	0
439	20240521	124700	148110040	5820	5820	5820	5820	0
440	20240521	124600	148110040	5820	5820	5820	5820	100
441	20240521	124500	147528040	5820	5820	5820	5820	0
442	20240521	124400	147528040	5820	5820	5820	5820	0
443	20240521	124300	147528040	5820	5820	5820	5820	0
444	20240521	124200	147528040	5820	5820	5820	5820	0
445	20240521	124100	147528040	5820	5820	5820	5820	0
446	20240521	124000	147528040	5820	5820	5820	5820	0
447	20240521	123900	147528040	5820	5820	5820	5820	0
448	20240521	123800	147528040	5820	5820	5820	5820	417
449	20240521	123700	145101100	5810	5810	5810	5810	0
450	20240521	123600	145101100	5810	5810	5810	5810	0
451	20240521	123500	145101100	5810	5810	5810	5810	0
452	20240521	123400	145101100	5810	5810	5810	5810	100
453	20240521	123300	144520100	5820	5820	5820	5820	0
454	20240521	123200	144520100	5820	5820	5820	5820	0
455	20240521	123100	144520100	5820	5820	5820	5820	0
456	20240521	123000	144520100	5820	5820	5820	5820	0
457	20240521	122900	144520100	5820	5820	5820	5820	0
458	20240521	122800	144520100	5820	5820	5820	5820	0
459	20240521	122700	144520100	5820	5820	5820	5820	0
460	20240521	122600	144520100	5820	5820	5820	5820	0
461	20240521	122500	144520100	5820	5820	5820	5820	0
462	20240521	122400	144520100	5820	5820	5820	5820	0
463	20240521	122300	144520100	5820	5820	5820	5820	0
464	20240521	122200	144520100	5820	5820	5820	5820	0
465	20240521	122100	144520100	5820	5820	5820	5820	0
466	20240521	122000	144520100	5820	5820	5820	5820	0
467	20240521	121900	144520100	5820	5820	5820	5820	0
468	20240521	121800	144520100	5820	5820	5820	5820	0
469	20240521	121700	144520100	5820	5820	5820	5820	0
470	20240521	121600	144520100	5820	5820	5820	5820	0
471	20240521	121500	144520100	5820	5820	5820	5820	1
472	20240521	121400	144514280	5820	5820	5820	5820	0
473	20240521	121300	144514280	5820	5820	5820	5820	1
474	20240521	121200	144508460	5820	5810	5820	5810	5
475	20240521	121100	144479400	5820	5820	5820	5820	1
476	20240521	121000	144473580	5810	5810	5810	5810	20
477	20240521	120900	144357380	5820	5820	5820	5820	12
478	20240521	120800	144287540	5820	5820	5820	5820	0
479	20240521	120700	144287540	5820	5830	5830	5820	284
480	20240521	120600	142634650	5830	5830	5830	5830	0
481	20240521	120500	142634650	5830	5830	5830	5830	0
482	20240521	120400	142634650	5830	5830	5830	5830	0
483	20240521	120300	142634650	5830	5830	5830	5830	0
484	20240521	120200	142634650	5830	5830	5830	5830	0
485	20240521	120100	142634650	5830	5830	5830	5830	1
486	20240521	120000	142628820	5830	5830	5830	5830	0
487	20240521	115900	142628820	5830	5830	5830	5830	9
488	20240521	115800	142576350	5830	5830	5830	5830	0
489	20240521	115700	142576350	5830	5830	5830	5830	0
490	20240521	115600	142576350	5830	5830	5830	5830	0
491	20240521	115500	142576350	5830	5830	5830	5830	0
492	20240521	115400	142576350	5830	5830	5830	5830	0
493	20240521	115300	142576350	5830	5830	5830	5830	0
494	20240521	115200	142576350	5830	5830	5830	5830	0
495	20240521	115100	142576350	5830	5830	5830	5830	0
496	20240521	115000	142576350	5830	5830	5830	5830	0
497	20240521	114900	142576350	5830	5830	5830	5830	0
498	20240521	114800	142576350	5830	5830	5830	5830	0
499	20240521	114700	142576350	5830	5830	5830	5830	0
500	20240521	114600	142576350	5830	5830	5830	5830	0
501	20240521	114500	142576350	5830	5830	5830	5830	0
502	20240521	114400	142576350	5830	5830	5830	5830	0
503	20240521	114300	142576350	5830	5820	5830	5820	121
504	20240521	114200	141871120	5830	5830	5830	5830	0
505	20240521	114100	141871120	5830	5830	5830	5830	0
506	20240521	114000	141871120	5830	5830	5830	5830	292
507	20240521	113900	140168760	5830	5830	5830	5830	0
508	20240521	113800	140168760	5830	5830	5830	5830	0
509	20240521	113700	140168760	5830	5830	5830	5830	0
510	20240521	113600	140168760	5830	5830	5830	5830	0
511	20240521	113500	140168760	5830	5830	5830	5830	0
512	20240521	113400	140168760	5830	5830	5830	5830	0
513	20240521	113300	140168760	5830	5830	5830	5830	0
514	20240521	113200	140168760	5830	5830	5830	5830	0
515	20240521	113100	140168760	5830	5830	5830	5830	0
516	20240521	113000	140168760	5830	5830	5830	5830	14
517	20240521	112900	140087140	5830	5830	5830	5830	0
518	20240521	112800	140087140	5830	5830	5830	5830	0
519	20240521	112700	140087140	5830	5830	5830	5830	0
520	20240521	112600	140087140	5830	5830	5830	5830	202
521	20240521	112500	138909480	5830	5830	5830	5830	0
522	20240521	112400	138909480	5830	5830	5830	5830	0
523	20240521	112300	138909480	5830	5830	5830	5830	0
524	20240521	112200	138909480	5830	5830	5830	5830	0
525	20240521	112100	138909480	5830	5830	5830	5830	0
526	20240521	112000	138909480	5830	5830	5830	5830	0
527	20240521	111900	138909480	5830	5830	5830	5830	0
528	20240521	111800	138909480	5830	5830	5830	5830	0
529	20240521	111700	138909480	5830	5830	5830	5830	0
530	20240521	111600	138909480	5830	5830	5830	5830	0
531	20240521	111500	138909480	5830	5820	5830	5820	1995
532	20240521	111400	127278860	5820	5820	5820	5820	0
533	20240521	111300	127278860	5820	5820	5820	5820	0
534	20240521	111200	127278860	5820	5820	5820	5820	0
535	20240521	111100	127278860	5820	5820	5820	5820	0
536	20240521	111000	127278860	5820	5820	5820	5820	280
537	20240521	110900	125649260	5830	5830	5830	5830	0
538	20240521	110800	125649260	5830	5830	5830	5830	0
539	20240521	110700	125649260	5830	5830	5830	5830	0
540	20240521	110600	125649260	5830	5830	5830	5830	0
541	20240521	110500	125649260	5830	5830	5830	5830	200
542	20240521	110400	124483260	5820	5820	5820	5820	0
543	20240521	110300	124483260	5820	5820	5820	5820	0
544	20240521	110200	124483260	5820	5820	5820	5820	0
545	20240521	110100	124483260	5820	5820	5820	5820	0
546	20240521	110000	124483260	5820	5820	5820	5820	0
547	20240521	105900	124483260	5820	5820	5830	5820	40
548	20240521	105800	124250280	5820	5820	5820	5820	0
549	20240521	105700	124250280	5820	5820	5820	5820	0
550	20240521	105600	124250280	5820	5820	5820	5820	0
551	20240521	105500	124250280	5820	5820	5820	5820	2
552	20240521	105400	124238640	5820	5820	5820	5820	0
553	20240521	105300	124238640	5820	5820	5820	5820	102
554	20240521	105200	123645000	5810	5820	5820	5810	1994
555	20240521	105100	112049750	5830	5830	5830	5830	0
556	20240521	105000	112049750	5830	5830	5830	5830	0
557	20240521	104900	112049750	5830	5830	5830	5830	0
558	20240521	104800	112049750	5830	5830	5830	5830	0
559	20240521	104700	112049750	5830	5830	5830	5830	0
560	20240521	104600	112049750	5830	5830	5830	5830	0
561	20240521	104500	112049750	5830	5830	5830	5830	2
562	20240521	104400	112038090	5830	5830	5830	5830	1
563	20240521	104300	112032260	5830	5830	5830	5830	0
564	20240521	104200	112032260	5830	5830	5830	5830	0
565	20240521	104100	112032260	5830	5830	5830	5830	0
566	20240521	104000	112032260	5830	5830	5830	5830	0
567	20240521	103900	112032260	5830	5830	5830	5830	0
568	20240521	103800	112032260	5830	5830	5830	5830	1
569	20240521	103700	112026430	5820	5820	5820	5820	25
570	20240521	103600	111880930	5830	5830	5830	5830	0
571	20240521	103500	111880930	5830	5830	5830	5830	0
572	20240521	103400	111880930	5830	5830	5830	5830	0
573	20240521	103300	111880930	5830	5830	5830	5830	0
574	20240521	103200	111880930	5830	5820	5830	5820	17
575	20240521	103100	111781980	5820	5820	5820	5820	555
576	20240521	103000	108551880	5830	5830	5830	5830	0
577	20240521	102900	108551880	5830	5830	5830	5830	0
578	20240521	102800	108551880	5830	5830	5830	5830	0
579	20240521	102700	108551880	5830	5830	5830	5830	0
580	20240521	102600	108551880	5830	5830	5830	5830	56
581	20240521	102500	108225400	5830	5830	5830	5830	0
582	20240521	102400	108225400	5830	5830	5830	5830	0
583	20240521	102300	108225400	5830	5830	5830	5830	0
584	20240521	102200	108225400	5830	5830	5830	5830	1
585	20240521	102100	108219570	5820	5820	5820	5820	0
586	20240521	102000	108219570	5820	5820	5820	5820	0
587	20240521	101900	108219570	5820	5820	5820	5820	70
588	20240521	101800	107812170	5820	5820	5820	5820	50
589	20240521	101700	107521170	5830	5830	5830	5830	20
590	20240521	101600	107404570	5830	5830	5830	5830	1006
591	20240521	101500	101539590	5830	5830	5830	5830	6
592	20240521	101400	101504610	5840	5840	5840	5840	0
593	20240521	101300	101504610	5840	5840	5840	5840	1
594	20240521	101200	101498770	5840	5840	5840	5840	0
595	20240521	101100	101498770	5840	5840	5840	5840	0
596	20240521	101000	101498770	5840	5840	5840	5840	11
597	20240521	100900	101434530	5840	5840	5840	5840	0
598	20240521	100800	101434530	5840	5840	5840	5840	19
599	20240521	100700	101323570	5840	5840	5840	5840	0
600	20240521	100600	101323570	5840	5840	5840	5840	0
601	20240521	100500	101323570	5840	5840	5840	5840	0
602	20240521	100400	101323570	5840	5840	5840	5840	0
603	20240521	100300	101323570	5840	5840	5840	5840	685
604	20240521	100200	97323170	5830	5830	5830	5830	200
605	20240521	100100	96157170	5830	5830	5830	5830	901
606	20240521	100000	90904340	5840	5840	5840	5840	33
607	20240521	095900	90711620	5840	5840	5840	5840	3
608	20240521	095800	90694100	5830	5830	5830	5830	0
609	20240521	095700	90694100	5830	5830	5830	5830	256
610	20240521	095600	89201620	5830	5830	5830	5830	0
611	20240521	095500	89201620	5830	5830	5830	5830	1
612	20240521	095400	89195790	5830	5830	5830	5830	437
613	20240521	095300	86648080	5830	5830	5830	5830	1
614	20240521	095200	86642250	5830	5830	5830	5830	0
615	20240521	095100	86642250	5830	5830	5830	5830	2
616	20240521	095000	86630590	5820	5820	5820	5820	508
617	20240521	094900	83674030	5820	5820	5820	5810	6
618	20240521	094800	83639120	5820	5820	5820	5820	15
619	20240521	094700	83551820	5820	5820	5820	5820	2
620	20240521	094600	83540180	5820	5820	5820	5820	6
621	20240521	094500	83505260	5810	5820	5820	5810	1051
622	20240521	094400	77398440	5820	5820	5820	5820	0
623	20240521	094300	77398440	5820	5820	5820	5820	10
624	20240521	094200	77340240	5810	5810	5810	5810	13
625	20240521	094100	77264710	5820	5820	5820	5820	30
626	20240521	094000	77090110	5820	5820	5820	5820	20
627	20240521	093900	76973710	5820	5820	5820	5820	159
628	20240521	093800	76048330	5820	5820	5820	5820	0
629	20240521	093700	76048330	5820	5820	5820	5820	6
630	20240521	093600	76013410	5820	5820	5820	5820	84
631	20240521	093500	75524530	5820	5820	5820	5820	150
632	20240521	093400	74651530	5820	5820	5820	5820	0
633	20240521	093300	74651530	5820	5820	5820	5820	101
634	20240521	093200	74063710	5820	5830	5830	5820	288
635	20240521	093100	72387540	5830	5830	5830	5830	0
636	20240521	093000	72387540	5830	5830	5830	5830	0
637	20240521	092900	72387540	5830	5830	5830	5830	100
638	20240521	092800	71804540	5820	5820	5820	5820	110
639	20240521	092700	71164340	5820	5820	5820	5820	275
640	20240521	092600	69563840	5820	5830	5830	5820	416
641	20240521	092500	67140720	5830	5830	5830	5830	400
642	20240521	092400	64808720	5830	5830	5830	5830	100
643	20240521	092300	64225720	5810	5810	5820	5810	1026
644	20240521	092200	58264560	5820	5820	5820	5820	0
645	20240521	092100	58264560	5820	5820	5820	5820	54
646	20240521	092000	57950280	5820	5810	5820	5810	201
647	20240521	091900	56782010	5820	5820	5820	5820	110
648	20240521	091800	56141810	5820	5820	5820	5820	20
649	20240521	091700	56025410	5810	5810	5810	5810	10
650	20240521	091600	55967310	5810	5810	5810	5810	140
651	20240521	091500	55153910	5810	5820	5820	5810	412
652	20240521	091400	52760150	5820	5820	5820	5820	20
653	20240521	091300	52643750	5820	5820	5820	5820	50
654	20240521	091200	52352750	5820	5820	5820	5820	13
655	20240521	091100	52277090	5830	5830	5830	5830	10
656	20240521	091000	52218790	5820	5830	5830	5820	986
657	20240521	090900	46480260	5820	5820	5820	5820	46
658	20240521	090800	46212540	5820	5820	5820	5820	200
659	20240521	090700	45048540	5820	5810	5820	5810	1112
660	20240521	090600	38579100	5820	5820	5820	5820	21
661	20240521	090500	38456880	5820	5830	5830	5810	1001
662	20240521	090400	32640690	5840	5840	5840	5840	1066
663	20240521	090300	26415250	5840	5840	5840	5840	33
664	20240521	090200	26222530	5850	5860	5860	5850	206
665	20240521	090100	25016430	5860	5850	5860	5850	474
666	20240521	090000	22239140	5840	5810	5840	5810	3827