KissMeData/130500/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	201600	69753315	2985	2985	2985	2985	729
3	20240523	201500	69753315	2985	2985	2985	2985	0
4	20240523	201400	69753315	2985	2985	2985	2985	0
5	20240523	201300	69753315	2985	2985	2985	2985	0
6	20240523	201200	69753315	2985	2985	2985	2985	0
7	20240523	201100	69753315	2985	2985	2985	2985	0
8	20240523	201000	69753315	2985	2985	2985	2985	0
9	20240523	200900	69753315	2985	2985	2985	2985	0
10	20240523	200800	69753315	2985	2985	2985	2985	0
11	20240523	200700	69753315	2985	2985	2985	2985	0
12	20240523	200600	69753315	2985	2985	2985	2985	0
13	20240523	200500	69753315	2985	2985	2985	2985	0
14	20240523	200400	69753315	2985	2985	2985	2985	0
15	20240523	200300	69753315	2985	2985	2985	2985	0
16	20240523	200200	69753315	2985	2985	2985	2985	0
17	20240523	200100	69753315	2985	2985	2985	2985	0
18	20240523	200000	69753315	2985	2985	2985	2985	0
19	20240523	195900	69753315	2985	2985	2985	2985	0
20	20240523	195800	69753315	2985	2985	2985	2985	0
21	20240523	195700	69753315	2985	2985	2985	2985	0
22	20240523	195600	69753315	2985	2985	2985	2985	0
23	20240523	195500	69753315	2985	2985	2985	2985	0
24	20240523	195400	69753315	2985	2985	2985	2985	0
25	20240523	195300	69753315	2985	2985	2985	2985	0
26	20240523	195200	69753315	2985	2985	2985	2985	0
27	20240523	195100	69753315	2985	2985	2985	2985	0
28	20240523	195000	69753315	2985	2985	2985	2985	0
29	20240523	194900	69753315	2985	2985	2985	2985	0
30	20240523	194800	69753315	2985	2985	2985	2985	0
31	20240523	194700	69753315	2985	2985	2985	2985	0
32	20240523	194600	69753315	2985	2985	2985	2985	729
33	20240523	194500	69753315	2985	2985	2985	2985	0
34	20240523	194400	69753315	2985	2985	2985	2985	0
35	20240523	194300	69753315	2985	2985	2985	2985	0
36	20240523	194200	69753315	2985	2985	2985	2985	0
37	20240523	194100	69753315	2985	2985	2985	2985	0
38	20240523	194000	69753315	2985	2985	2985	2985	0
39	20240523	193900	69753315	2985	2985	2985	2985	0
40	20240523	193800	69753315	2985	2985	2985	2985	0
41	20240523	193700	69753315	2985	2985	2985	2985	0
42	20240523	193600	69753315	2985	2985	2985	2985	0
43	20240523	193500	69753315	2985	2985	2985	2985	0
44	20240523	193400	69753315	2985	2985	2985	2985	0
45	20240523	193300	69753315	2985	2985	2985	2985	0
46	20240523	193200	69753315	2985	2985	2985	2985	0
47	20240523	193100	69753315	2985	2985	2985	2985	0
48	20240523	193000	69753315	2985	2985	2985	2985	0
49	20240523	192900	69753315	2985	2985	2985	2985	0
50	20240523	192800	69753315	2985	2985	2985	2985	0
51	20240523	192700	69753315	2985	2985	2985	2985	0
52	20240523	192600	69753315	2985	2985	2985	2985	0
53	20240523	192500	69753315	2985	2985	2985	2985	0
54	20240523	192400	69753315	2985	2985	2985	2985	0
55	20240523	192300	69753315	2985	2985	2985	2985	0
56	20240523	192200	69753315	2985	2985	2985	2985	0
57	20240523	192100	69753315	2985	2985	2985	2985	0
58	20240523	192000	69753315	2985	2985	2985	2985	0
59	20240523	191900	69753315	2985	2985	2985	2985	0
60	20240523	191800	69753315	2985	2985	2985	2985	0
61	20240523	191700	69753315	2985	2985	2985	2985	0
62	20240523	191600	69753315	2985	2985	2985	2985	729
63	20240523	191500	69753315	2985	2985	2985	2985	0
64	20240523	191400	69753315	2985	2985	2985	2985	0
65	20240523	191300	69753315	2985	2985	2985	2985	0
66	20240523	191200	69753315	2985	2985	2985	2985	0
67	20240523	191100	69753315	2985	2985	2985	2985	0
68	20240523	191000	69753315	2985	2985	2985	2985	0
69	20240523	190900	69753315	2985	2985	2985	2985	0
70	20240523	190800	69753315	2985	2985	2985	2985	0
71	20240523	190700	69753315	2985	2985	2985	2985	0
72	20240523	190600	69753315	2985	2985	2985	2985	0
73	20240523	190500	69753315	2985	2985	2985	2985	0
74	20240523	190400	69753315	2985	2985	2985	2985	0
75	20240523	190300	69753315	2985	2985	2985	2985	0
76	20240523	190200	69753315	2985	2985	2985	2985	0
77	20240523	190100	69753315	2985	2985	2985	2985	0
78	20240523	190000	69753315	2985	2985	2985	2985	0
79	20240523	185900	69753315	2985	2985	2985	2985	0
80	20240523	185800	69753315	2985	2985	2985	2985	0
81	20240523	185700	69753315	2985	2985	2985	2985	0
82	20240523	185600	69753315	2985	2985	2985	2985	0
83	20240523	185500	69753315	2985	2985	2985	2985	0
84	20240523	185400	69753315	2985	2985	2985	2985	0
85	20240523	185300	69753315	2985	2985	2985	2985	0
86	20240523	185200	69753315	2985	2985	2985	2985	0
87	20240523	185100	69753315	2985	2985	2985	2985	0
88	20240523	185000	69753315	2985	2985	2985	2985	0
89	20240523	184900	69753315	2985	2985	2985	2985	0
90	20240523	184800	69753315	2985	2985	2985	2985	0
91	20240523	184700	69753315	2985	2985	2985	2985	0
92	20240523	184600	69753315	2985	2985	2985	2985	729
93	20240523	184500	69753315	2985	2985	2985	2985	0
94	20240523	184400	69753315	2985	2985	2985	2985	0
95	20240523	184300	69753315	2985	2985	2985	2985	0
96	20240523	184200	69753315	2985	2985	2985	2985	0
97	20240523	184100	69753315	2985	2985	2985	2985	0
98	20240523	184000	69753315	2985	2985	2985	2985	0
99	20240523	183900	69753315	2985	2985	2985	2985	0
100	20240523	183800	69753315	2985	2985	2985	2985	0
101	20240523	183700	69753315	2985	2985	2985	2985	0
102	20240523	183600	69753315	2985	2985	2985	2985	0
103	20240523	183500	69753315	2985	2985	2985	2985	0
104	20240523	183400	69753315	2985	2985	2985	2985	0
105	20240523	183300	69753315	2985	2985	2985	2985	0
106	20240523	183200	69753315	2985	2985	2985	2985	0
107	20240523	183100	69753315	2985	2985	2985	2985	0
108	20240523	183000	69753315	2985	2985	2985	2985	0
109	20240523	182900	69753315	2985	2985	2985	2985	0
110	20240523	182800	69753315	2985	2985	2985	2985	0
111	20240523	182700	69753315	2985	2985	2985	2985	0
112	20240523	182600	69753315	2985	2985	2985	2985	0
113	20240523	182500	69753315	2985	2985	2985	2985	0
114	20240523	182400	69753315	2985	2985	2985	2985	0
115	20240523	182300	69753315	2985	2985	2985	2985	0
116	20240523	182200	69753315	2985	2985	2985	2985	0
117	20240523	182100	69753315	2985	2985	2985	2985	0
118	20240523	182000	69753315	2985	2985	2985	2985	0
119	20240523	181900	69753315	2985	2985	2985	2985	0
120	20240523	181800	69753315	2985	2985	2985	2985	0
121	20240523	181700	69753315	2985	2985	2985	2985	0
122	20240523	181600	69753315	2985	2985	2985	2985	729
123	20240523	181500	69753315	2985	2985	2985	2985	0
124	20240523	181400	69753315	2985	2985	2985	2985	0
125	20240523	181300	69753315	2985	2985	2985	2985	0
126	20240523	181200	69753315	2985	2985	2985	2985	0
127	20240523	181100	69753315	2985	2985	2985	2985	0
128	20240523	181000	69753315	2985	2985	2985	2985	0
129	20240523	180900	69753315	2985	2985	2985	2985	0
130	20240523	180800	69753315	2985	2985	2985	2985	0
131	20240523	180700	69753315	2985	2985	2985	2985	0
132	20240523	180600	69753315	2985	2985	2985	2985	0
133	20240523	180500	69753315	2985	2985	2985	2985	0
134	20240523	180400	69753315	2985	2985	2985	2985	0
135	20240523	180300	69753315	2985	2985	2985	2985	0
136	20240523	180200	69753315	2985	2985	2985	2985	0
137	20240523	180100	69753315	2985	2985	2985	2985	0
138	20240523	180000	69753315	2985	2985	2985	2985	0
139	20240523	175900	69753315	2985	2985	2985	2985	0
140	20240523	175800	69753315	2985	2985	2985	2985	0
141	20240523	175700	69753315	2985	2985	2985	2985	0
142	20240523	175600	69753315	2985	2985	2985	2985	0
143	20240523	175500	69753315	2985	2985	2985	2985	0
144	20240523	175400	69753315	2985	2985	2985	2985	0
145	20240523	175300	69753315	2985	2985	2985	2985	0
146	20240523	175200	69753315	2985	2985	2985	2985	0
147	20240523	175100	69753315	2985	2985	2985	2985	0
148	20240523	175000	69753315	2985	2985	2985	2985	0
149	20240523	174900	69753315	2985	2985	2985	2985	0
150	20240523	174800	69753315	2985	2985	2985	2985	0
151	20240523	174700	69753315	2985	2985	2985	2985	0
152	20240523	174600	69753315	2985	2985	2985	2985	729
153	20240523	174500	69753315	2985	2985	2985	2985	0
154	20240523	174400	69753315	2985	2985	2985	2985	0
155	20240523	174300	69753315	2985	2985	2985	2985	0
156	20240523	174200	69753315	2985	2985	2985	2985	0
157	20240523	174100	69753315	2985	2985	2985	2985	0
158	20240523	174000	69753315	2985	2985	2985	2985	0
159	20240523	173900	69753315	2985	2985	2985	2985	0
160	20240523	173800	69753315	2985	2985	2985	2985	0
161	20240523	173700	69753315	2985	2985	2985	2985	0
162	20240523	173600	69753315	2985	2985	2985	2985	0
163	20240523	173500	69753315	2985	2985	2985	2985	0
164	20240523	173400	69753315	2985	2985	2985	2985	0
165	20240523	173300	69753315	2985	2985	2985	2985	0
166	20240523	173200	69753315	2985	2985	2985	2985	0
167	20240523	173100	69753315	2985	2985	2985	2985	0
168	20240523	173000	69753315	2985	2985	2985	2985	0
169	20240523	172900	69753315	2985	2985	2985	2985	0
170	20240523	172800	69753315	2985	2985	2985	2985	0
171	20240523	172700	69753315	2985	2985	2985	2985	0
172	20240523	172600	69753315	2985	2985	2985	2985	0
173	20240523	172500	69753315	2985	2985	2985	2985	0
174	20240523	172400	69753315	2985	2985	2985	2985	0
175	20240523	172300	69753315	2985	2985	2985	2985	0
176	20240523	172200	69753315	2985	2985	2985	2985	0
177	20240523	172100	69753315	2985	2985	2985	2985	0
178	20240523	172000	69753315	2985	2985	2985	2985	0
179	20240523	171900	69753315	2985	2985	2985	2985	0
180	20240523	171800	69753315	2985	2985	2985	2985	0
181	20240523	171700	69753315	2985	2985	2985	2985	0
182	20240523	171600	69753315	2985	2985	2985	2985	729
183	20240523	171500	69753315	2985	2985	2985	2985	0
184	20240523	171400	69753315	2985	2985	2985	2985	0
185	20240523	171300	69753315	2985	2985	2985	2985	0
186	20240523	171200	69753315	2985	2985	2985	2985	0
187	20240523	171100	69753315	2985	2985	2985	2985	0
188	20240523	171000	69753315	2985	2985	2985	2985	0
189	20240523	170900	69753315	2985	2985	2985	2985	0
190	20240523	170800	69753315	2985	2985	2985	2985	0
191	20240523	170700	69753315	2985	2985	2985	2985	0
192	20240523	170600	69753315	2985	2985	2985	2985	0
193	20240523	170500	69753315	2985	2985	2985	2985	0
194	20240523	170400	69753315	2985	2985	2985	2985	0
195	20240523	170300	69753315	2985	2985	2985	2985	0
196	20240523	170200	69753315	2985	2985	2985	2985	0
197	20240523	170100	69753315	2985	2985	2985	2985	0
198	20240523	170000	69753315	2985	2985	2985	2985	0
199	20240523	165900	69753315	2985	2985	2985	2985	0
200	20240523	165800	69753315	2985	2985	2985	2985	0
201	20240523	165700	69753315	2985	2985	2985	2985	0
202	20240523	165600	69753315	2985	2985	2985	2985	0
203	20240523	165500	69753315	2985	2985	2985	2985	0
204	20240523	165400	69753315	2985	2985	2985	2985	0
205	20240523	165300	69753315	2985	2985	2985	2985	0
206	20240523	165200	69753315	2985	2985	2985	2985	0
207	20240523	165100	69753315	2985	2985	2985	2985	0
208	20240523	165000	69753315	2985	2985	2985	2985	0
209	20240523	164900	69753315	2985	2985	2985	2985	0
210	20240523	164800	69753315	2985	2985	2985	2985	0
211	20240523	164700	69753315	2985	2985	2985	2985	0
212	20240523	164600	69753315	2985	2985	2985	2985	729
213	20240523	164500	69753315	2985	2985	2985	2985	0
214	20240523	164400	69753315	2985	2985	2985	2985	0
215	20240523	164300	69753315	2985	2985	2985	2985	0
216	20240523	164200	69753315	2985	2985	2985	2985	0
217	20240523	164100	69753315	2985	2985	2985	2985	0
218	20240523	164000	69753315	2985	2985	2985	2985	0
219	20240523	163900	69753315	2985	2985	2985	2985	0
220	20240523	163800	69753315	2985	2985	2985	2985	0
221	20240523	163700	69753315	2985	2985	2985	2985	0
222	20240523	163600	69753315	2985	2985	2985	2985	0
223	20240523	163500	69753315	2985	2985	2985	2985	0
224	20240523	163400	69753315	2985	2985	2985	2985	0
225	20240523	163300	69753315	2985	2985	2985	2985	0
226	20240523	163200	69753315	2985	2985	2985	2985	0
227	20240523	163100	69753315	2985	2985	2985	2985	0
228	20240523	163000	69753315	2985	2985	2985	2985	0
229	20240523	162900	69753315	2985	2985	2985	2985	0
230	20240523	162800	69753315	2985	2985	2985	2985	0
231	20240523	162700	69753315	2985	2985	2985	2985	0
232	20240523	162600	69753315	2985	2985	2985	2985	0
233	20240523	162500	69753315	2985	2985	2985	2985	0
234	20240523	162400	69753315	2985	2985	2985	2985	0
235	20240523	162300	69753315	2985	2985	2985	2985	0
236	20240523	162200	69753315	2985	2985	2985	2985	0
237	20240523	162100	69753315	2985	2985	2985	2985	0
238	20240523	162000	69753315	2985	2985	2985	2985	0
239	20240523	161900	69753315	2985	2985	2985	2985	0
240	20240523	161800	69753315	2985	2985	2985	2985	0
241	20240523	161700	69753315	2985	2985	2985	2985	0
242	20240523	161600	69753315	2985	2985	2985	2985	729
243	20240523	161500	69753315	2985	2985	2985	2985	0
244	20240523	161400	69753315	2985	2985	2985	2985	0
245	20240523	161300	69753315	2985	2985	2985	2985	0
246	20240523	161200	69753315	2985	2985	2985	2985	0
247	20240523	161100	69753315	2985	2985	2985	2985	0
248	20240523	161000	69753315	2985	2985	2985	2985	0
249	20240523	160900	69753315	2985	2985	2985	2985	0
250	20240523	160800	69753315	2985	2985	2985	2985	0
251	20240523	160700	69753315	2985	2985	2985	2985	0
252	20240523	160600	69753315	2985	2985	2985	2985	0
253	20240523	160500	69753315	2985	2985	2985	2985	0
254	20240523	160400	69753315	2985	2985	2985	2985	0
255	20240523	160300	69753315	2985	2985	2985	2985	0
256	20240523	160200	69753315	2985	2985	2985	2985	0
257	20240523	160100	69753315	2985	2985	2985	2985	0
258	20240523	160000	69753315	2985	2985	2985	2985	0
259	20240523	155900	69753315	2985	2985	2985	2985	0
260	20240523	155800	69753315	2985	2985	2985	2985	0
261	20240523	155700	69753315	2985	2985	2985	2985	0
262	20240523	155600	69753315	2985	2985	2985	2985	0
263	20240523	155500	69753315	2985	2985	2985	2985	0
264	20240523	155400	69753315	2985	2985	2985	2985	0
265	20240523	155300	69753315	2985	2985	2985	2985	0
266	20240523	155200	69753315	2985	2985	2985	2985	0
267	20240523	155100	69753315	2985	2985	2985	2985	0
268	20240523	155000	69753315	2985	2985	2985	2985	0
269	20240523	154900	69753315	2985	2985	2985	2985	0
270	20240523	154800	69753315	2985	2985	2985	2985	0
271	20240523	154700	69753315	2985	2985	2985	2985	0
272	20240523	154600	69753315	2985	2985	2985	2985	729
273	20240523	154500	69753315	2985	2985	2985	2985	0
274	20240523	154400	69753315	2985	2985	2985	2985	0
275	20240523	154300	69753315	2985	2985	2985	2985	0
276	20240523	154200	69753315	2985	2985	2985	2985	0
277	20240523	154100	69753315	2985	2985	2985	2985	0
278	20240523	154000	69753315	2985	2985	2985	2985	0
279	20240523	153900	69753315	2985	2985	2985	2985	0
280	20240523	153800	69753315	2985	2985	2985	2985	0
281	20240523	153700	69753315	2985	2985	2985	2985	0
282	20240523	153600	69753315	2985	2985	2985	2985	0
283	20240523	153500	69753315	2985	2985	2985	2985	0
284	20240523	153400	69753315	2985	2985	2985	2985	0
285	20240523	153300	69753315	2985	2985	2985	2985	0
286	20240523	153200	69753315	2985	2985	2985	2985	0
287	20240523	153100	69753315	2985	2985	2985	2985	0
288	20240523	153000	69753315	2985	2985	2985	2985	729
289	20240523	152900	67577250	2985	2985	2985	2985	0
290	20240523	152800	67577250	2985	2985	2985	2985	0
291	20240523	152700	67577250	2985	2985	2985	2985	0
292	20240523	152600	67577250	2985	2985	2985	2985	0
293	20240523	152500	67577250	2985	2985	2985	2985	0
294	20240523	152400	67577250	2985	2985	2985	2985	0
295	20240523	152300	67577250	2985	2985	2985	2985	0
296	20240523	152200	67577250	2985	2985	2985	2985	0
297	20240523	152100	67577250	2985	2985	2985	2985	0
298	20240523	152000	67577250	2985	2985	2985	2985	0
299	20240523	151900	67577250	2985	2985	2985	2985	36
300	20240523	151800	67469790	2985	2985	2985	2985	1
301	20240523	151700	67466805	2990	2990	2990	2990	546
302	20240523	151600	65834265	2985	2985	2985	2985	12
303	20240523	151500	65798445	2990	2985	2990	2985	91
304	20240523	151400	65526375	2985	2985	2985	2985	38
305	20240523	151300	65412945	2990	2990	2990	2990	0
306	20240523	151200	65412945	2990	2990	2990	2990	0
307	20240523	151100	65412945	2990	2990	2990	2990	0
308	20240523	151000	65412945	2990	2990	2990	2990	398
309	20240523	150900	64222925	2985	2985	2985	2985	189
310	20240523	150800	63658760	2980	2980	2980	2980	0
311	20240523	150700	63658760	2980	2980	2980	2980	413
312	20240523	150600	62428020	2980	2980	2980	2980	0
313	20240523	150500	62428020	2980	2975	2980	2975	18
314	20240523	150400	62374430	2975	2975	2975	2975	0
315	20240523	150300	62374430	2975	2975	2975	2975	0
316	20240523	150200	62374430	2975	2975	2975	2975	0
317	20240523	150100	62374430	2975	2975	2975	2975	4
318	20240523	150000	62362530	2980	2980	2980	2980	0
319	20240523	145900	62362530	2980	2980	2980	2980	0
320	20240523	145800	62362530	2980	2980	2980	2980	43
321	20240523	145700	62234390	2975	2975	2975	2975	25
322	20240523	145600	62160015	2965	2965	2965	2965	0
323	20240523	145500	62160015	2965	2965	2965	2965	0
324	20240523	145400	62160015	2965	2965	2965	2965	74
325	20240523	145300	61940605	2965	2965	2965	2965	0
326	20240523	145200	61940605	2965	2965	2965	2965	0
327	20240523	145100	61940605	2965	2965	2965	2965	0
328	20240523	145000	61940605	2965	2965	2965	2965	0
329	20240523	144900	61940605	2965	2965	2965	2965	0
330	20240523	144800	61940605	2965	2965	2965	2965	1
331	20240523	144700	61937640	2965	2965	2965	2965	0
332	20240523	144600	61937640	2965	2965	2965	2965	0
333	20240523	144500	61937640	2965	2965	2965	2965	0
334	20240523	144400	61937640	2965	2965	2965	2965	0
335	20240523	144300	61937640	2965	2965	2965	2965	0
336	20240523	144200	61937640	2965	2965	2965	2965	11
337	20240523	144100	61905025	2965	2965	2965	2965	0
338	20240523	144000	61905025	2965	2965	2965	2965	0
339	20240523	143900	61905025	2965	2965	2965	2965	0
340	20240523	143800	61905025	2965	2965	2965	2965	300
341	20240523	143700	61015525	2965	2965	2965	2965	0
342	20240523	143600	61015525	2965	2965	2965	2965	6
343	20240523	143500	60997735	2970	2970	2970	2970	0
344	20240523	143400	60997735	2970	2970	2970	2970	597
345	20240523	143300	59224645	2970	2965	2970	2965	801
346	20240523	143200	56845680	2965	2965	2965	2965	0
347	20240523	143100	56845680	2965	2965	2965	2965	0
348	20240523	143000	56845680	2965	2965	2965	2965	0
349	20240523	142900	56845680	2965	2965	2965	2965	0
350	20240523	142800	56845680	2965	2965	2965	2965	0
351	20240523	142700	56845680	2965	2965	2965	2965	7
352	20240523	142600	56824925	2965	2965	2965	2965	0
353	20240523	142500	56824925	2965	2965	2965	2965	55
354	20240523	142400	56661850	2965	2965	2965	2965	1000
355	20240523	142300	53696850	2965	2965	2965	2965	530
356	20240523	142200	52125400	2965	2965	2965	2965	0
357	20240523	142100	52125400	2965	2965	2965	2965	0
358	20240523	142000	52125400	2965	2965	2965	2965	0
359	20240523	141900	52125400	2965	2965	2965	2965	0
360	20240523	141800	52125400	2965	2965	2965	2965	0
361	20240523	141700	52125400	2965	2965	2965	2965	180
362	20240523	141600	51591700	2965	2965	2965	2965	0
363	20240523	141500	51591700	2965	2965	2965	2965	178
364	20240523	141400	51063930	2965	2965	2965	2965	80
365	20240523	141300	50826730	2965	2965	2965	2965	0
366	20240523	141200	50826730	2965	2965	2965	2965	935
367	20240523	141100	48054455	2970	2970	2970	2970	89
368	20240523	141000	47790125	2970	2970	2970	2970	0
369	20240523	140900	47790125	2970	2970	2970	2970	19
370	20240523	140800	47733695	2970	2970	2970	2970	0
371	20240523	140700	47733695	2970	2970	2970	2970	0
372	20240523	140600	47733695	2970	2970	2970	2970	0
373	20240523	140500	47733695	2970	2970	2970	2970	0
374	20240523	140400	47733695	2970	2970	2970	2970	0
375	20240523	140300	47733695	2970	2970	2970	2970	0
376	20240523	140200	47733695	2970	2970	2970	2970	0
377	20240523	140100	47733695	2970	2970	2970	2970	0
378	20240523	140000	47733695	2970	2970	2970	2970	0
379	20240523	135900	47733695	2970	2970	2970	2970	0
380	20240523	135800	47733695	2970	2970	2970	2970	0
381	20240523	135700	47733695	2970	2970	2970	2970	0
382	20240523	135600	47733695	2970	2970	2970	2970	27
383	20240523	135500	47653505	2970	2970	2970	2970	0
384	20240523	135400	47653505	2970	2970	2970	2970	0
385	20240523	135300	47653505	2970	2970	2970	2970	0
386	20240523	135200	47653505	2970	2970	2970	2970	0
387	20240523	135100	47653505	2970	2970	2970	2970	0
388	20240523	135000	47653505	2970	2970	2970	2970	18
389	20240523	134900	47600045	2970	2970	2970	2970	0
390	20240523	134800	47600045	2970	2970	2970	2970	295
391	20240523	134700	46723895	2975	2975	2975	2975	0
392	20240523	134600	46723895	2975	2975	2975	2975	0
393	20240523	134500	46723895	2975	2975	2975	2975	0
394	20240523	134400	46723895	2975	2975	2975	2975	0
395	20240523	134300	46723895	2975	2975	2975	2975	0
396	20240523	134200	46723895	2975	2975	2975	2975	50
397	20240523	134100	46575145	2975	2975	2975	2975	0
398	20240523	134000	46575145	2975	2975	2975	2975	0
399	20240523	133900	46575145	2975	2975	2975	2975	0
400	20240523	133800	46575145	2975	2975	2975	2975	100
401	20240523	133700	46277645	2975	2975	2975	2975	2
402	20240523	133600	46271695	2980	2980	2980	2980	0
403	20240523	133500	46271695	2980	2980	2980	2980	0
404	20240523	133400	46271695	2980	2980	2980	2980	0
405	20240523	133300	46271695	2980	2980	2980	2980	0
406	20240523	133200	46271695	2980	2980	2980	2980	0
407	20240523	133100	46271695	2980	2980	2980	2980	0
408	20240523	133000	46271695	2980	2980	2980	2980	0
409	20240523	132900	46271695	2980	2980	2980	2980	0
410	20240523	132800	46271695	2980	2980	2980	2980	0
411	20240523	132700	46271695	2980	2980	2980	2980	12
412	20240523	132600	46235935	2980	2980	2980	2980	0
413	20240523	132500	46235935	2980	2980	2980	2980	0
414	20240523	132400	46235935	2980	2980	2980	2980	0
415	20240523	132300	46235935	2980	2980	2980	2980	0
416	20240523	132200	46235935	2980	2980	2980	2980	0
417	20240523	132100	46235935	2980	2980	2980	2980	0
418	20240523	132000	46235935	2980	2980	2980	2980	256
419	20240523	131900	45473055	2980	2980	2980	2980	0
420	20240523	131800	45473055	2980	2980	2980	2980	0
421	20240523	131700	45473055	2980	2980	2980	2980	0
422	20240523	131600	45473055	2980	2980	2980	2980	0
423	20240523	131500	45473055	2980	2980	2980	2980	0
424	20240523	131400	45473055	2980	2980	2980	2980	0
425	20240523	131300	45473055	2980	2980	2980	2980	0
426	20240523	131200	45473055	2980	2980	2980	2980	0
427	20240523	131100	45473055	2980	2980	2980	2980	0
428	20240523	131000	45473055	2980	2980	2980	2980	0
429	20240523	130900	45473055	2980	2980	2980	2980	1
430	20240523	130800	45470075	2970	2970	2970	2970	0
431	20240523	130700	45470075	2970	2970	2970	2970	0
432	20240523	130600	45470075	2970	2970	2970	2970	0
433	20240523	130500	45470075	2970	2970	2970	2970	10
434	20240523	130400	45440375	2970	2970	2970	2970	10
435	20240523	130300	45410675	2980	2980	2980	2980	0
436	20240523	130200	45410675	2980	2980	2980	2980	0
437	20240523	130100	45410675	2980	2980	2980	2980	0
438	20240523	130000	45410675	2980	2980	2980	2980	0
439	20240523	125900	45410675	2980	2980	2980	2980	0
440	20240523	125800	45410675	2980	2980	2980	2980	13
441	20240523	125700	45371935	2980	2980	2980	2980	20
442	20240523	125600	45312335	2970	2970	2970	2970	0
443	20240523	125500	45312335	2970	2970	2970	2970	0
444	20240523	125400	45312335	2970	2970	2970	2970	0
445	20240523	125300	45312335	2970	2970	2970	2970	0
446	20240523	125200	45312335	2970	2970	2970	2970	21
447	20240523	125100	45249965	2980	2980	2980	2980	0
448	20240523	125000	45249965	2980	2980	2980	2980	0
449	20240523	124900	45249965	2980	2980	2980	2980	0
450	20240523	124800	45249965	2980	2980	2980	2970	502
451	20240523	124700	43759005	2970	2970	2970	2970	0
452	20240523	124600	43759005	2970	2970	2970	2970	0
453	20240523	124500	43759005	2970	2970	2970	2970	0
454	20240523	124400	43759005	2970	2970	2970	2970	2000
455	20240523	124300	37819005	2970	2970	2970	2970	0
456	20240523	124200	37819005	2970	2970	2970	2970	0
457	20240523	124100	37819005	2970	2970	2970	2970	0
458	20240523	124000	37819005	2970	2970	2970	2970	27
459	20240523	123900	37738815	2980	2980	2980	2980	0
460	20240523	123800	37738815	2980	2970	2980	2970	543
461	20240523	123700	36126095	2980	2980	2980	2980	0
462	20240523	123600	36126095	2980	2980	2980	2980	0
463	20240523	123500	36126095	2980	2980	2980	2980	4
464	20240523	123400	36114175	2980	2975	2980	2975	2
465	20240523	123300	36108220	2975	2975	2975	2975	0
466	20240523	123200	36108220	2975	2975	2975	2975	0
467	20240523	123100	36108220	2975	2975	2975	2975	0
468	20240523	123000	36108220	2975	2975	2975	2975	0
469	20240523	122900	36108220	2975	2980	2980	2975	1056
470	20240523	122800	32965620	2980	2980	2980	2980	0
471	20240523	122700	32965620	2980	2980	2980	2980	0
472	20240523	122600	32965620	2980	2980	2980	2980	0
473	20240523	122500	32965620	2980	2980	2980	2980	0
474	20240523	122400	32965620	2980	2980	2980	2980	0
475	20240523	122300	32965620	2980	2980	2980	2980	0
476	20240523	122200	32965620	2980	2980	2980	2980	0
477	20240523	122100	32965620	2980	2980	2980	2980	0
478	20240523	122000	32965620	2980	2980	2980	2980	0
479	20240523	121900	32965620	2980	2980	2980	2980	0
480	20240523	121800	32965620	2980	2980	2980	2980	0
481	20240523	121700	32965620	2980	2980	2980	2980	0
482	20240523	121600	32965620	2980	2980	2980	2980	10
483	20240523	121500	32935820	2980	2980	2980	2980	0
484	20240523	121400	32935820	2980	2980	2980	2980	0
485	20240523	121300	32935820	2980	2980	2980	2980	0
486	20240523	121200	32935820	2980	2980	2980	2980	0
487	20240523	121100	32935820	2980	2980	2980	2980	0
488	20240523	121000	32935820	2980	2980	2980	2980	1
489	20240523	120900	32932840	2975	2975	2975	2975	0
490	20240523	120800	32932840	2975	2975	2975	2975	0
491	20240523	120700	32932840	2975	2975	2975	2975	0
492	20240523	120600	32932840	2975	2975	2975	2975	0
493	20240523	120500	32932840	2975	2975	2975	2975	0
494	20240523	120400	32932840	2975	2975	2975	2975	0
495	20240523	120300	32932840	2975	2975	2975	2975	0
496	20240523	120200	32932840	2975	2975	2975	2975	0
497	20240523	120100	32932840	2975	2975	2975	2975	0
498	20240523	120000	32932840	2975	2975	2975	2975	555
499	20240523	115900	31281715	2980	2980	2980	2980	0
500	20240523	115800	31281715	2980	2980	2980	2980	0
501	20240523	115700	31281715	2980	2980	2980	2980	241
502	20240523	115600	30563535	2980	2980	2980	2980	0
503	20240523	115500	30563535	2980	2980	2980	2980	50
504	20240523	115400	30414535	2980	2980	2980	2980	0
505	20240523	115300	30414535	2980	2980	2980	2980	0
506	20240523	115200	30414535	2980	2980	2980	2980	0
507	20240523	115100	30414535	2980	2980	2980	2980	0
508	20240523	115000	30414535	2980	2980	2980	2980	0
509	20240523	114900	30414535	2980	2980	2980	2980	0
510	20240523	114800	30414535	2980	2980	2980	2980	1
511	20240523	114700	30411555	2975	2975	2975	2975	201
512	20240523	114600	29813580	2980	2980	2980	2980	0
513	20240523	114500	29813580	2980	2980	2980	2980	0
514	20240523	114400	29813580	2980	2980	2980	2980	0
515	20240523	114300	29813580	2980	2980	2980	2980	0
516	20240523	114200	29813580	2980	2980	2980	2980	0
517	20240523	114100	29813580	2980	2980	2980	2980	0
518	20240523	114000	29813580	2980	2980	2980	2980	0
519	20240523	113900	29813580	2980	2980	2980	2980	0
520	20240523	113800	29813580	2980	2980	2980	2980	0
521	20240523	113700	29813580	2980	2980	2980	2980	5
522	20240523	113600	29798680	2980	2980	2980	2980	0
523	20240523	113500	29798680	2980	2980	2980	2980	0
524	20240523	113400	29798680	2980	2980	2980	2980	0
525	20240523	113300	29798680	2980	2980	2980	2980	0
526	20240523	113200	29798680	2980	2980	2980	2980	0
527	20240523	113100	29798680	2980	2980	2980	2980	0
528	20240523	113000	29798680	2980	2980	2980	2980	0
529	20240523	112900	29798680	2980	2980	2980	2980	0
530	20240523	112800	29798680	2980	2980	2980	2980	0
531	20240523	112700	29798680	2980	2980	2980	2980	30
532	20240523	112600	29709280	2980	2980	2980	2980	15
533	20240523	112500	29664580	2980	2980	2980	2980	0
534	20240523	112400	29664580	2980	2980	2980	2980	0
535	20240523	112300	29664580	2980	2980	2980	2980	0
536	20240523	112200	29664580	2980	2980	2980	2980	0
537	20240523	112100	29664580	2980	2980	2980	2980	0
538	20240523	112000	29664580	2980	2980	2980	2980	0
539	20240523	111900	29664580	2980	2980	2980	2980	18
540	20240523	111800	29610940	2980	2980	2980	2980	0
541	20240523	111700	29610940	2980	2980	2980	2980	0
542	20240523	111600	29610940	2980	2980	2980	2980	2
543	20240523	111500	29604980	2990	2990	2990	2990	0
544	20240523	111400	29604980	2990	2990	2990	2990	0
545	20240523	111300	29604980	2990	2990	2990	2990	0
546	20240523	111200	29604980	2990	2990	2990	2990	0
547	20240523	111100	29604980	2990	2990	2990	2990	0
548	20240523	111000	29604980	2990	2990	2990	2990	0
549	20240523	110900	29604980	2990	2990	2990	2990	0
550	20240523	110800	29604980	2990	2990	2990	2990	0
551	20240523	110700	29604980	2990	2990	2990	2990	0
552	20240523	110600	29604980	2990	2990	2990	2990	0
553	20240523	110500	29604980	2990	2990	2990	2990	0
554	20240523	110400	29604980	2990	2990	2990	2990	0
555	20240523	110300	29604980	2990	2990	2990	2990	1
556	20240523	110200	29601990	2990	2990	2990	2990	0
557	20240523	110100	29601990	2990	2990	2990	2990	0
558	20240523	110000	29601990	2990	2990	2990	2990	1
559	20240523	105900	29599000	2990	2990	2990	2990	0
560	20240523	105800	29599000	2990	2990	2990	2990	1
561	20240523	105700	29596010	2970	2975	2975	2970	13
562	20240523	105600	29557380	2990	2990	2990	2990	0
563	20240523	105500	29557380	2990	2990	2990	2990	0
564	20240523	105400	29557380	2990	2990	2990	2990	0
565	20240523	105300	29557380	2990	2990	2990	2990	0
566	20240523	105200	29557380	2990	2990	2990	2990	0
567	20240523	105100	29557380	2990	2990	2990	2990	0
568	20240523	105000	29557380	2990	2990	2990	2990	0
569	20240523	104900	29557380	2990	2990	2990	2990	0
570	20240523	104800	29557380	2990	2990	2990	2990	0
571	20240523	104700	29557380	2990	2990	2990	2990	3
572	20240523	104600	29548410	2990	2990	2990	2990	1709
573	20240523	104500	24438500	2990	2990	2990	2990	0
574	20240523	104400	24438500	2990	2990	2990	2990	4
575	20240523	104300	24426540	2990	2990	2990	2990	0
576	20240523	104200	24426540	2990	2990	2990	2990	505
577	20240523	104100	22916590	2995	2995	2995	2995	0
578	20240523	104000	22916590	2995	2995	2995	2995	0
579	20240523	103900	22916590	2995	2995	2995	2995	2
580	20240523	103800	22910600	2995	2995	2995	2995	0
581	20240523	103700	22910600	2995	2995	2995	2995	1
582	20240523	103600	22907605	2990	2990	2990	2990	0
583	20240523	103500	22907605	2990	2990	2990	2990	0
584	20240523	103400	22907605	2990	2990	2990	2990	0
585	20240523	103300	22907605	2990	2990	2990	2990	0
586	20240523	103200	22907605	2990	2990	2990	2990	0
587	20240523	103100	22907605	2990	2990	2990	2990	201
588	20240523	103000	22306615	2990	2990	2990	2990	0
589	20240523	102900	22306615	2990	2990	2990	2990	0
590	20240523	102800	22306615	2990	2990	2990	2990	0
591	20240523	102700	22306615	2990	2990	2990	2990	1
592	20240523	102600	22303625	2970	2970	2970	2970	0
593	20240523	102500	22303625	2970	2990	2990	2970	747
594	20240523	102400	20082515	2990	2990	2990	2990	0
595	20240523	102300	20082515	2990	2990	2990	2990	155
596	20240523	102200	19619065	2990	2990	2990	2990	0
597	20240523	102100	19619065	2990	2990	2990	2990	0
598	20240523	102000	19619065	2990	2985	2990	2985	100
599	20240523	101900	19320550	2985	2985	2985	2985	0
600	20240523	101800	19320550	2985	2985	2985	2985	0
601	20240523	101700	19320550	2985	2985	2985	2985	0
602	20240523	101600	19320550	2985	2985	2985	2985	53
603	20240523	101500	19162345	2990	2990	2990	2990	0
604	20240523	101400	19162345	2990	2985	2990	2985	48
605	20240523	101300	19019060	2985	2985	2985	2985	1
606	20240523	101200	19016075	2985	2985	2985	2985	0
607	20240523	101100	19016075	2985	2985	2985	2985	0
608	20240523	101000	19016075	2985	2985	2985	2985	0
609	20240523	100900	19016075	2985	2985	2985	2985	0
610	20240523	100800	19016075	2985	2985	2985	2985	2
611	20240523	100700	19010105	2985	2990	2990	2985	23
612	20240523	100600	18941435	2970	2970	2970	2970	54
613	20240523	100500	18781055	2970	2970	2970	2970	0
614	20240523	100400	18781055	2970	2970	2970	2970	0
615	20240523	100300	18781055	2970	2970	2970	2970	0
616	20240523	100200	18781055	2970	2980	2980	2970	503
617	20240523	100100	17285090	2980	2980	2980	2980	45
618	20240523	100000	17150990	2980	2975	2980	2975	104
619	20240523	095900	16841075	2980	2980	2980	2980	0
620	20240523	095800	16841075	2980	2980	2980	2980	0
621	20240523	095700	16841075	2980	2980	2980	2980	0
622	20240523	095600	16841075	2980	2980	2980	2980	21
623	20240523	095500	16778495	2980	2980	2980	2980	3
624	20240523	095400	16769555	2980	2980	2980	2980	3
625	20240523	095300	16760615	2975	2975	2975	2975	34
626	20240523	095200	16659465	2975	2975	2975	2975	1
627	20240523	095100	16656490	2980	2980	2980	2980	0
628	20240523	095000	16656490	2980	2980	2980	2980	1825
629	20240523	094900	11217990	2990	2990	2990	2990	0
630	20240523	094800	11217990	2990	2990	2990	2990	0
631	20240523	094700	11217990	2990	2990	2990	2990	0
632	20240523	094600	11217990	2990	2990	2990	2990	0
633	20240523	094500	11217990	2990	2985	2990	2985	11
634	20240523	094400	11185115	2980	2980	2980	2980	33
635	20240523	094300	11086775	2980	2980	2980	2980	0
636	20240523	094200	11086775	2980	2980	2980	2980	1
637	20240523	094100	11083795	2970	2970	2970	2970	238
638	20240523	094000	10376935	2980	2980	2980	2980	0
639	20240523	093900	10376935	2980	2980	2980	2980	0
640	20240523	093800	10376935	2980	2985	2985	2980	260
641	20240523	093700	9602085	2980	2975	2980	2975	20
642	20240523	093600	9542535	2970	2970	2970	2970	0
643	20240523	093500	9542535	2970	2970	2970	2970	0
644	20240523	093400	9542535	2970	2970	2970	2970	0
645	20240523	093300	9542535	2970	2970	2970	2970	10
646	20240523	093200	9512835	2965	2965	2965	2965	102
647	20240523	093100	9210405	2960	2965	2965	2960	40
648	20240523	093000	9092000	2955	2955	2955	2955	0
649	20240523	092900	9092000	2955	2955	2955	2955	21
650	20240523	092800	9029945	2965	2965	2965	2965	325
651	20240523	092700	8066320	2965	2965	2965	2965	1
652	20240523	092600	8063355	2960	2965	2965	2960	2
653	20240523	092500	8057430	2960	2960	2960	2960	337
654	20240523	092400	7059910	2960	2960	2960	2960	0
655	20240523	092300	7059910	2960	2960	2960	2960	0
656	20240523	092200	7059910	2960	2960	2960	2960	50
657	20240523	092100	6911910	2960	2960	2960	2960	38
658	20240523	092000	6799430	2965	2965	2965	2965	0
659	20240523	091900	6799430	2965	2965	2965	2965	0
660	20240523	091800	6799430	2965	2965	2965	2965	6
661	20240523	091700	6781640	2965	2965	2965	2965	0
662	20240523	091600	6781640	2965	2965	2965	2965	2
663	20240523	091500	6775710	2945	2965	2965	2945	11
664	20240523	091400	6743295	2965	2965	2965	2945	67
665	20240523	091300	6545940	2965	2965	2965	2965	3
666	20240523	091200	6537045	2965	2965	2965	2965	1
667	20240523	091100	6534080	2965	2965	2965	2965	2
668	20240523	091000	6528150	2955	2965	2965	2955	16
669	20240523	090900	6480860	2965	2955	2965	2955	17
670	20240523	090800	6430555	2965	2975	2975	2935	761
671	20240523	090700	4179995	2985	2985	2985	2985	1
672	20240523	090600	4177010	2985	2985	2985	2985	1
673	20240523	090500	4174025	2985	2980	2985	2975	263
674	20240523	090400	3391560	2990	2985	2990	2975	832
675	20240523	090300	912155	2990	3005	3005	2990	4
676	20240523	090200	900180	3005	2990	3005	2990	4
677	20240523	090100	888190	3005	3005	3005	3005	1
678	20240523	090000	885185	3005	2980	3005	2980	296