KissMeData/340810/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	211000	93919640	5830	5830	5830	5830	58
3	20240517	210900	93919640	5830	5830	5830	5830	0
4	20240517	210800	93919640	5830	5830	5830	5830	0
5	20240517	210700	93919640	5830	5830	5830	5830	0
6	20240517	210600	93919640	5830	5830	5830	5830	0
7	20240517	210500	93919640	5830	5830	5830	5830	0
8	20240517	210400	93919640	5830	5830	5830	5830	0
9	20240517	210300	93919640	5830	5830	5830	5830	0
10	20240517	210200	93919640	5830	5830	5830	5830	0
11	20240517	210100	93919640	5830	5830	5830	5830	0
12	20240517	210000	93919640	5830	5830	5830	5830	0
13	20240517	205900	93919640	5830	5830	5830	5830	0
14	20240517	205800	93919640	5830	5830	5830	5830	0
15	20240517	205700	93919640	5830	5830	5830	5830	0
16	20240517	205600	93919640	5830	5830	5830	5830	0
17	20240517	205500	93919640	5830	5830	5830	5830	0
18	20240517	205400	93919640	5830	5830	5830	5830	0
19	20240517	205300	93919640	5830	5830	5830	5830	0
20	20240517	205200	93919640	5830	5830	5830	5830	0
21	20240517	205100	93919640	5830	5830	5830	5830	0
22	20240517	205000	93919640	5830	5830	5830	5830	0
23	20240517	204900	93919640	5830	5830	5830	5830	0
24	20240517	204800	93919640	5830	5830	5830	5830	0
25	20240517	204700	93919640	5830	5830	5830	5830	0
26	20240517	204600	93919640	5830	5830	5830	5830	0
27	20240517	204500	93919640	5830	5830	5830	5830	0
28	20240517	204400	93919640	5830	5830	5830	5830	0
29	20240517	204300	93919640	5830	5830	5830	5830	0
30	20240517	204200	93919640	5830	5830	5830	5830	0
31	20240517	204100	93919640	5830	5830	5830	5830	0
32	20240517	204000	93919640	5830	5830	5830	5830	58
33	20240517	203900	93919640	5830	5830	5830	5830	0
34	20240517	203800	93919640	5830	5830	5830	5830	0
35	20240517	203700	93919640	5830	5830	5830	5830	0
36	20240517	203600	93919640	5830	5830	5830	5830	0
37	20240517	203500	93919640	5830	5830	5830	5830	0
38	20240517	203400	93919640	5830	5830	5830	5830	0
39	20240517	203300	93919640	5830	5830	5830	5830	0
40	20240517	203200	93919640	5830	5830	5830	5830	0
41	20240517	203100	93919640	5830	5830	5830	5830	0
42	20240517	203000	93919640	5830	5830	5830	5830	0
43	20240517	202900	93919640	5830	5830	5830	5830	0
44	20240517	202800	93919640	5830	5830	5830	5830	0
45	20240517	202700	93919640	5830	5830	5830	5830	0
46	20240517	202600	93919640	5830	5830	5830	5830	0
47	20240517	202500	93919640	5830	5830	5830	5830	0
48	20240517	202400	93919640	5830	5830	5830	5830	0
49	20240517	202300	93919640	5830	5830	5830	5830	0
50	20240517	202200	93919640	5830	5830	5830	5830	0
51	20240517	202100	93919640	5830	5830	5830	5830	0
52	20240517	202000	93919640	5830	5830	5830	5830	0
53	20240517	201900	93919640	5830	5830	5830	5830	0
54	20240517	201800	93919640	5830	5830	5830	5830	0
55	20240517	201700	93919640	5830	5830	5830	5830	0
56	20240517	201600	93919640	5830	5830	5830	5830	0
57	20240517	201500	93919640	5830	5830	5830	5830	0
58	20240517	201400	93919640	5830	5830	5830	5830	0
59	20240517	201300	93919640	5830	5830	5830	5830	0
60	20240517	201200	93919640	5830	5830	5830	5830	0
61	20240517	201100	93919640	5830	5830	5830	5830	0
62	20240517	201000	93919640	5830	5830	5830	5830	58
63	20240517	200900	93919640	5830	5830	5830	5830	0
64	20240517	200800	93919640	5830	5830	5830	5830	0
65	20240517	200700	93919640	5830	5830	5830	5830	0
66	20240517	200600	93919640	5830	5830	5830	5830	0
67	20240517	200500	93919640	5830	5830	5830	5830	0
68	20240517	200400	93919640	5830	5830	5830	5830	0
69	20240517	200300	93919640	5830	5830	5830	5830	0
70	20240517	200200	93919640	5830	5830	5830	5830	0
71	20240517	200100	93919640	5830	5830	5830	5830	0
72	20240517	200000	93919640	5830	5830	5830	5830	0
73	20240517	195900	93919640	5830	5830	5830	5830	0
74	20240517	195800	93919640	5830	5830	5830	5830	0
75	20240517	195700	93919640	5830	5830	5830	5830	0
76	20240517	195600	93919640	5830	5830	5830	5830	0
77	20240517	195500	93919640	5830	5830	5830	5830	0
78	20240517	195400	93919640	5830	5830	5830	5830	0
79	20240517	195300	93919640	5830	5830	5830	5830	0
80	20240517	195200	93919640	5830	5830	5830	5830	0
81	20240517	195100	93919640	5830	5830	5830	5830	0
82	20240517	195000	93919640	5830	5830	5830	5830	0
83	20240517	194900	93919640	5830	5830	5830	5830	0
84	20240517	194800	93919640	5830	5830	5830	5830	0
85	20240517	194700	93919640	5830	5830	5830	5830	0
86	20240517	194600	93919640	5830	5830	5830	5830	0
87	20240517	194500	93919640	5830	5830	5830	5830	0
88	20240517	194400	93919640	5830	5830	5830	5830	0
89	20240517	194300	93919640	5830	5830	5830	5830	0
90	20240517	194200	93919640	5830	5830	5830	5830	0
91	20240517	194100	93919640	5830	5830	5830	5830	0
92	20240517	194000	93919640	5830	5830	5830	5830	58
93	20240517	193900	93919640	5830	5830	5830	5830	0
94	20240517	193800	93919640	5830	5830	5830	5830	0
95	20240517	193700	93919640	5830	5830	5830	5830	0
96	20240517	193600	93919640	5830	5830	5830	5830	0
97	20240517	193500	93919640	5830	5830	5830	5830	0
98	20240517	193400	93919640	5830	5830	5830	5830	0
99	20240517	193300	93919640	5830	5830	5830	5830	0
100	20240517	193200	93919640	5830	5830	5830	5830	0
101	20240517	193100	93919640	5830	5830	5830	5830	0
102	20240517	193000	93919640	5830	5830	5830	5830	0
103	20240517	192900	93919640	5830	5830	5830	5830	0
104	20240517	192800	93919640	5830	5830	5830	5830	0
105	20240517	192700	93919640	5830	5830	5830	5830	0
106	20240517	192600	93919640	5830	5830	5830	5830	0
107	20240517	192500	93919640	5830	5830	5830	5830	0
108	20240517	192400	93919640	5830	5830	5830	5830	0
109	20240517	192300	93919640	5830	5830	5830	5830	0
110	20240517	192200	93919640	5830	5830	5830	5830	0
111	20240517	192100	93919640	5830	5830	5830	5830	0
112	20240517	192000	93919640	5830	5830	5830	5830	0
113	20240517	191900	93919640	5830	5830	5830	5830	0
114	20240517	191800	93919640	5830	5830	5830	5830	0
115	20240517	191700	93919640	5830	5830	5830	5830	0
116	20240517	191600	93919640	5830	5830	5830	5830	0
117	20240517	191500	93919640	5830	5830	5830	5830	0
118	20240517	191400	93919640	5830	5830	5830	5830	0
119	20240517	191300	93919640	5830	5830	5830	5830	0
120	20240517	191200	93919640	5830	5830	5830	5830	0
121	20240517	191100	93919640	5830	5830	5830	5830	0
122	20240517	191000	93919640	5830	5830	5830	5830	58
123	20240517	190900	93919640	5830	5830	5830	5830	0
124	20240517	190800	93919640	5830	5830	5830	5830	0
125	20240517	190700	93919640	5830	5830	5830	5830	0
126	20240517	190600	93919640	5830	5830	5830	5830	0
127	20240517	190500	93919640	5830	5830	5830	5830	0
128	20240517	190400	93919640	5830	5830	5830	5830	0
129	20240517	190300	93919640	5830	5830	5830	5830	0
130	20240517	190200	93919640	5830	5830	5830	5830	0
131	20240517	190100	93919640	5830	5830	5830	5830	0
132	20240517	190000	93919640	5830	5830	5830	5830	0
133	20240517	185900	93919640	5830	5830	5830	5830	0
134	20240517	185800	93919640	5830	5830	5830	5830	0
135	20240517	185700	93919640	5830	5830	5830	5830	0
136	20240517	185600	93919640	5830	5830	5830	5830	0
137	20240517	185500	93919640	5830	5830	5830	5830	0
138	20240517	185400	93919640	5830	5830	5830	5830	0
139	20240517	185300	93919640	5830	5830	5830	5830	0
140	20240517	185200	93919640	5830	5830	5830	5830	0
141	20240517	185100	93919640	5830	5830	5830	5830	0
142	20240517	185000	93919640	5830	5830	5830	5830	0
143	20240517	184900	93919640	5830	5830	5830	5830	0
144	20240517	184800	93919640	5830	5830	5830	5830	0
145	20240517	184700	93919640	5830	5830	5830	5830	0
146	20240517	184600	93919640	5830	5830	5830	5830	0
147	20240517	184500	93919640	5830	5830	5830	5830	0
148	20240517	184400	93919640	5830	5830	5830	5830	0
149	20240517	184300	93919640	5830	5830	5830	5830	0
150	20240517	184200	93919640	5830	5830	5830	5830	0
151	20240517	184100	93919640	5830	5830	5830	5830	0
152	20240517	184000	93919640	5830	5830	5830	5830	58
153	20240517	183900	93919640	5830	5830	5830	5830	0
154	20240517	183800	93919640	5830	5830	5830	5830	0
155	20240517	183700	93919640	5830	5830	5830	5830	0
156	20240517	183600	93919640	5830	5830	5830	5830	0
157	20240517	183500	93919640	5830	5830	5830	5830	0
158	20240517	183400	93919640	5830	5830	5830	5830	0
159	20240517	183300	93919640	5830	5830	5830	5830	0
160	20240517	183200	93919640	5830	5830	5830	5830	0
161	20240517	183100	93919640	5830	5830	5830	5830	0
162	20240517	183000	93919640	5830	5830	5830	5830	0
163	20240517	182900	93919640	5830	5830	5830	5830	0
164	20240517	182800	93919640	5830	5830	5830	5830	0
165	20240517	182700	93919640	5830	5830	5830	5830	0
166	20240517	182600	93919640	5830	5830	5830	5830	0
167	20240517	182500	93919640	5830	5830	5830	5830	0
168	20240517	182400	93919640	5830	5830	5830	5830	0
169	20240517	182300	93919640	5830	5830	5830	5830	0
170	20240517	182200	93919640	5830	5830	5830	5830	0
171	20240517	182100	93919640	5830	5830	5830	5830	0
172	20240517	182000	93919640	5830	5830	5830	5830	0
173	20240517	181900	93919640	5830	5830	5830	5830	0
174	20240517	181800	93919640	5830	5830	5830	5830	0
175	20240517	181700	93919640	5830	5830	5830	5830	0
176	20240517	181600	93919640	5830	5830	5830	5830	0
177	20240517	181500	93919640	5830	5830	5830	5830	0
178	20240517	181400	93919640	5830	5830	5830	5830	0
179	20240517	181300	93919640	5830	5830	5830	5830	0
180	20240517	181200	93919640	5830	5830	5830	5830	0
181	20240517	181100	93919640	5830	5830	5830	5830	0
182	20240517	181000	93919640	5830	5830	5830	5830	58
183	20240517	180900	93919640	5830	5830	5830	5830	0
184	20240517	180800	93919640	5830	5830	5830	5830	0
185	20240517	180700	93919640	5830	5830	5830	5830	0
186	20240517	180600	93919640	5830	5830	5830	5830	0
187	20240517	180500	93919640	5830	5830	5830	5830	0
188	20240517	180400	93919640	5830	5830	5830	5830	0
189	20240517	180300	93919640	5830	5830	5830	5830	0
190	20240517	180200	93919640	5830	5830	5830	5830	0
191	20240517	180100	93919640	5830	5830	5830	5830	0
192	20240517	180000	93919640	5830	5830	5830	5830	0
193	20240517	175900	93919640	5830	5830	5830	5830	0
194	20240517	175800	93919640	5830	5830	5830	5830	0
195	20240517	175700	93919640	5830	5830	5830	5830	0
196	20240517	175600	93919640	5830	5830	5830	5830	0
197	20240517	175500	93919640	5830	5830	5830	5830	0
198	20240517	175400	93919640	5830	5830	5830	5830	0
199	20240517	175300	93919640	5830	5830	5830	5830	0
200	20240517	175200	93919640	5830	5830	5830	5830	0
201	20240517	175100	93919640	5830	5830	5830	5830	0
202	20240517	175000	93919640	5830	5830	5830	5830	0
203	20240517	174900	93919640	5830	5830	5830	5830	0
204	20240517	174800	93919640	5830	5830	5830	5830	0
205	20240517	174700	93919640	5830	5830	5830	5830	0
206	20240517	174600	93919640	5830	5830	5830	5830	0
207	20240517	174500	93919640	5830	5830	5830	5830	0
208	20240517	174400	93919640	5830	5830	5830	5830	0
209	20240517	174300	93919640	5830	5830	5830	5830	0
210	20240517	174200	93919640	5830	5830	5830	5830	0
211	20240517	174100	93919640	5830	5830	5830	5830	0
212	20240517	174000	93919640	5830	5830	5830	5830	58
213	20240517	173900	93919640	5830	5830	5830	5830	0
214	20240517	173800	93919640	5830	5830	5830	5830	0
215	20240517	173700	93919640	5830	5830	5830	5830	0
216	20240517	173600	93919640	5830	5830	5830	5830	0
217	20240517	173500	93919640	5830	5830	5830	5830	0
218	20240517	173400	93919640	5830	5830	5830	5830	0
219	20240517	173300	93919640	5830	5830	5830	5830	0
220	20240517	173200	93919640	5830	5830	5830	5830	0
221	20240517	173100	93919640	5830	5830	5830	5830	0
222	20240517	173000	93919640	5830	5830	5830	5830	0
223	20240517	172900	93919640	5830	5830	5830	5830	0
224	20240517	172800	93919640	5830	5830	5830	5830	0
225	20240517	172700	93919640	5830	5830	5830	5830	0
226	20240517	172600	93919640	5830	5830	5830	5830	0
227	20240517	172500	93919640	5830	5830	5830	5830	0
228	20240517	172400	93919640	5830	5830	5830	5830	0
229	20240517	172300	93919640	5830	5830	5830	5830	0
230	20240517	172200	93919640	5830	5830	5830	5830	0
231	20240517	172100	93919640	5830	5830	5830	5830	0
232	20240517	172000	93919640	5830	5830	5830	5830	0
233	20240517	171900	93919640	5830	5830	5830	5830	0
234	20240517	171800	93919640	5830	5830	5830	5830	0
235	20240517	171700	93919640	5830	5830	5830	5830	0
236	20240517	171600	93919640	5830	5830	5830	5830	0
237	20240517	171500	93919640	5830	5830	5830	5830	0
238	20240517	171400	93919640	5830	5830	5830	5830	0
239	20240517	171300	93919640	5830	5830	5830	5830	0
240	20240517	171200	93919640	5830	5830	5830	5830	0
241	20240517	171100	93919640	5830	5830	5830	5830	0
242	20240517	171000	93919640	5830	5830	5830	5830	58
243	20240517	170900	93919640	5830	5830	5830	5830	0
244	20240517	170800	93919640	5830	5830	5830	5830	0
245	20240517	170700	93919640	5830	5830	5830	5830	0
246	20240517	170600	93919640	5830	5830	5830	5830	0
247	20240517	170500	93919640	5830	5830	5830	5830	0
248	20240517	170400	93919640	5830	5830	5830	5830	0
249	20240517	170300	93919640	5830	5830	5830	5830	0
250	20240517	170200	93919640	5830	5830	5830	5830	0
251	20240517	170100	93919640	5830	5830	5830	5830	0
252	20240517	170000	93919640	5830	5830	5830	5830	0
253	20240517	165900	93919640	5830	5830	5830	5830	0
254	20240517	165800	93919640	5830	5830	5830	5830	0
255	20240517	165700	93919640	5830	5830	5830	5830	0
256	20240517	165600	93919640	5830	5830	5830	5830	0
257	20240517	165500	93919640	5830	5830	5830	5830	0
258	20240517	165400	93919640	5830	5830	5830	5830	0
259	20240517	165300	93919640	5830	5830	5830	5830	0
260	20240517	165200	93919640	5830	5830	5830	5830	0
261	20240517	165100	93919640	5830	5830	5830	5830	0
262	20240517	165000	93919640	5830	5830	5830	5830	0
263	20240517	164900	93919640	5830	5830	5830	5830	0
264	20240517	164800	93919640	5830	5830	5830	5830	0
265	20240517	164700	93919640	5830	5830	5830	5830	0
266	20240517	164600	93919640	5830	5830	5830	5830	0
267	20240517	164500	93919640	5830	5830	5830	5830	0
268	20240517	164400	93919640	5830	5830	5830	5830	0
269	20240517	164300	93919640	5830	5830	5830	5830	0
270	20240517	164200	93919640	5830	5830	5830	5830	0
271	20240517	164100	93919640	5830	5830	5830	5830	0
272	20240517	164000	93919640	5830	5830	5830	5830	58
273	20240517	163900	93919640	5830	5830	5830	5830	0
274	20240517	163800	93919640	5830	5830	5830	5830	0
275	20240517	163700	93919640	5830	5830	5830	5830	0
276	20240517	163600	93919640	5830	5830	5830	5830	0
277	20240517	163500	93919640	5830	5830	5830	5830	0
278	20240517	163400	93919640	5830	5830	5830	5830	0
279	20240517	163300	93919640	5830	5830	5830	5830	0
280	20240517	163200	93919640	5830	5830	5830	5830	0
281	20240517	163100	93919640	5830	5830	5830	5830	0
282	20240517	163000	93919640	5830	5830	5830	5830	0
283	20240517	162900	93919640	5830	5830	5830	5830	0
284	20240517	162800	93919640	5830	5830	5830	5830	0
285	20240517	162700	93919640	5830	5830	5830	5830	0
286	20240517	162600	93919640	5830	5830	5830	5830	0
287	20240517	162500	93919640	5830	5830	5830	5830	0
288	20240517	162400	93919640	5830	5830	5830	5830	0
289	20240517	162300	93919640	5830	5830	5830	5830	0
290	20240517	162200	93919640	5830	5830	5830	5830	0
291	20240517	162100	93919640	5830	5830	5830	5830	0
292	20240517	162000	93919640	5830	5830	5830	5830	0
293	20240517	161900	93919640	5830	5830	5830	5830	0
294	20240517	161800	93919640	5830	5830	5830	5830	0
295	20240517	161700	93919640	5830	5830	5830	5830	0
296	20240517	161600	93919640	5830	5830	5830	5830	0
297	20240517	161500	93919640	5830	5830	5830	5830	0
298	20240517	161400	93919640	5830	5830	5830	5830	0
299	20240517	161300	93919640	5830	5830	5830	5830	0
300	20240517	161200	93919640	5830	5830	5830	5830	0
301	20240517	161100	93919640	5830	5830	5830	5830	0
302	20240517	161000	93919640	5830	5830	5830	5830	58
303	20240517	160900	93919640	5830	5830	5830	5830	0
304	20240517	160800	93919640	5830	5830	5830	5830	0
305	20240517	160700	93919640	5830	5830	5830	5830	0
306	20240517	160600	93919640	5830	5830	5830	5830	0
307	20240517	160500	93919640	5830	5830	5830	5830	0
308	20240517	160400	93919640	5830	5830	5830	5830	0
309	20240517	160300	93919640	5830	5830	5830	5830	0
310	20240517	160200	93919640	5830	5830	5830	5830	0
311	20240517	160100	93919640	5830	5830	5830	5830	0
312	20240517	160000	93919640	5830	5830	5830	5830	0
313	20240517	155900	93919640	5830	5830	5830	5830	0
314	20240517	155800	93919640	5830	5830	5830	5830	0
315	20240517	155700	93919640	5830	5830	5830	5830	0
316	20240517	155600	93919640	5830	5830	5830	5830	0
317	20240517	155500	93919640	5830	5830	5830	5830	0
318	20240517	155400	93919640	5830	5830	5830	5830	0
319	20240517	155300	93919640	5830	5830	5830	5830	0
320	20240517	155200	93919640	5830	5830	5830	5830	0
321	20240517	155100	93919640	5830	5830	5830	5830	0
322	20240517	155000	93919640	5830	5830	5830	5830	0
323	20240517	154900	93919640	5830	5830	5830	5830	0
324	20240517	154800	93919640	5830	5830	5830	5830	0
325	20240517	154700	93919640	5830	5830	5830	5830	0
326	20240517	154600	93919640	5830	5830	5830	5830	0
327	20240517	154500	93919640	5830	5830	5830	5830	0
328	20240517	154400	93919640	5830	5830	5830	5830	0
329	20240517	154300	93919640	5830	5830	5830	5830	0
330	20240517	154200	93919640	5830	5830	5830	5830	0
331	20240517	154100	93919640	5830	5830	5830	5830	0
332	20240517	154000	93919640	5830	5830	5830	5830	58
333	20240517	153900	93919640	5830	5830	5830	5830	0
334	20240517	153800	93919640	5830	5830	5830	5830	0
335	20240517	153700	93919640	5830	5830	5830	5830	0
336	20240517	153600	93919640	5830	5830	5830	5830	0
337	20240517	153500	93919640	5830	5830	5830	5830	0
338	20240517	153400	93919640	5830	5830	5830	5830	0
339	20240517	153300	93919640	5830	5830	5830	5830	0
340	20240517	153200	93919640	5830	5830	5830	5830	0
341	20240517	153100	93919640	5830	5830	5830	5830	0
342	20240517	153000	93919640	5830	5830	5830	5830	58
343	20240517	152900	93581500	5780	5780	5780	5780	0
344	20240517	152800	93581500	5780	5780	5780	5780	0
345	20240517	152700	93581500	5780	5780	5780	5780	0
346	20240517	152600	93581500	5780	5780	5780	5780	0
347	20240517	152500	93581500	5780	5780	5780	5780	0
348	20240517	152400	93581500	5780	5780	5780	5780	0
349	20240517	152300	93581500	5780	5780	5780	5780	0
350	20240517	152200	93581500	5780	5780	5780	5780	0
351	20240517	152100	93581500	5780	5780	5780	5780	0
352	20240517	152000	93581500	5780	5780	5780	5780	0
353	20240517	151900	93581500	5780	5780	5780	5780	1
354	20240517	151800	93575720	5780	5760	5780	5760	540
355	20240517	151700	90464280	5760	5760	5760	5760	60
356	20240517	151600	90118680	5760	5760	5760	5760	0
357	20240517	151500	90118680	5760	5760	5760	5750	79
358	20240517	151400	89663740	5750	5750	5750	5750	0
359	20240517	151300	89663740	5750	5750	5750	5750	0
360	20240517	151200	89663740	5750	5750	5750	5750	0
361	20240517	151100	89663740	5750	5750	5750	5750	0
362	20240517	151000	89663740	5750	5750	5750	5750	0
363	20240517	150900	89663740	5750	5750	5750	5750	0
364	20240517	150800	89663740	5750	5750	5750	5750	10
365	20240517	150700	89606240	5780	5780	5780	5780	0
366	20240517	150600	89606240	5780	5780	5780	5780	200
367	20240517	150500	88450240	5780	5780	5780	5780	0
368	20240517	150400	88450240	5780	5780	5780	5780	0
369	20240517	150300	88450240	5780	5780	5780	5780	0
370	20240517	150200	88450240	5780	5780	5780	5780	2
371	20240517	150100	88438680	5780	5780	5780	5780	0
372	20240517	150000	88438680	5780	5770	5780	5770	736
373	20240517	145900	84186060	5740	5740	5740	5740	0
374	20240517	145800	84186060	5740	5770	5770	5740	11
375	20240517	145700	84122800	5740	5740	5740	5740	0
376	20240517	145600	84122800	5740	5740	5740	5740	0
377	20240517	145500	84122800	5740	5740	5740	5740	0
378	20240517	145400	84122800	5740	5740	5740	5740	0
379	20240517	145300	84122800	5740	5740	5740	5740	0
380	20240517	145200	84122800	5740	5740	5740	5740	0
381	20240517	145100	84122800	5740	5740	5740	5740	1
382	20240517	145000	84117060	5740	5740	5740	5740	0
383	20240517	144900	84117060	5740	5740	5740	5740	10
384	20240517	144800	84059660	5740	5740	5750	5740	20
385	20240517	144700	83944810	5740	5740	5740	5740	0
386	20240517	144600	83944810	5740	5740	5740	5740	0
387	20240517	144500	83944810	5740	5740	5740	5740	0
388	20240517	144400	83944810	5740	5740	5740	5740	0
389	20240517	144300	83944810	5740	5740	5740	5740	10
390	20240517	144200	83887410	5740	5740	5740	5740	10
391	20240517	144100	83830010	5740	5740	5740	5740	19
392	20240517	144000	83720950	5770	5770	5770	5770	0
393	20240517	143900	83720950	5770	5770	5770	5770	2
394	20240517	143800	83709410	5740	5740	5740	5740	0
395	20240517	143700	83709410	5740	5740	5740	5740	0
396	20240517	143600	83709410	5740	5740	5740	5740	0
397	20240517	143500	83709410	5740	5740	5740	5740	0
398	20240517	143400	83709410	5740	5740	5740	5740	0
399	20240517	143300	83709410	5740	5740	5740	5740	0
400	20240517	143200	83709410	5740	5750	5750	5740	266
401	20240517	143100	82180070	5750	5750	5750	5750	235
402	20240517	143000	80828820	5750	5760	5760	5750	459
403	20240517	142900	78186550	5780	5780	5780	5780	0
404	20240517	142800	78186550	5780	5780	5780	5780	0
405	20240517	142700	78186550	5780	5780	5780	5780	0
406	20240517	142600	78186550	5780	5780	5780	5780	0
407	20240517	142500	78186550	5780	5780	5780	5780	0
408	20240517	142400	78186550	5780	5780	5780	5780	0
409	20240517	142300	78186550	5780	5780	5780	5780	0
410	20240517	142200	78186550	5780	5780	5780	5780	0
411	20240517	142100	78186550	5780	5780	5780	5780	1
412	20240517	142000	78180770	5760	5780	5780	5760	15
413	20240517	141900	78094130	5780	5780	5780	5780	388
414	20240517	141800	75851490	5750	5750	5750	5750	0
415	20240517	141700	75851490	5750	5750	5750	5750	0
416	20240517	141600	75851490	5750	5750	5750	5750	0
417	20240517	141500	75851490	5750	5750	5750	5750	0
418	20240517	141400	75851490	5750	5750	5750	5750	0
419	20240517	141300	75851490	5750	5750	5750	5750	0
420	20240517	141200	75851490	5750	5750	5750	5750	30
421	20240517	141100	75678990	5750	5750	5750	5750	0
422	20240517	141000	75678990	5750	5750	5750	5750	240
423	20240517	140900	74298990	5750	5750	5750	5750	0
424	20240517	140800	74298990	5750	5760	5760	5750	102
425	20240517	140700	73712480	5770	5770	5770	5770	1
426	20240517	140600	73706710	5770	5770	5770	5770	0
427	20240517	140500	73706710	5770	5770	5770	5770	1
428	20240517	140400	73700940	5770	5770	5770	5770	0
429	20240517	140300	73700940	5770	5770	5770	5770	1
430	20240517	140200	73695170	5770	5780	5780	5770	304
431	20240517	140100	71938070	5760	5760	5760	5760	0
432	20240517	140000	71938070	5760	5760	5760	5760	1
433	20240517	135900	71932310	5760	5760	5760	5760	0
434	20240517	135800	71932310	5760	5760	5760	5760	0
435	20240517	135700	71932310	5760	5760	5760	5760	0
436	20240517	135600	71932310	5760	5760	5760	5760	0
437	20240517	135500	71932310	5760	5760	5760	5760	0
438	20240517	135400	71932310	5760	5760	5760	5760	108
439	20240517	135300	71310230	5760	5760	5760	5760	0
440	20240517	135200	71310230	5760	5760	5760	5760	0
441	20240517	135100	71310230	5760	5760	5760	5760	0
442	20240517	135000	71310230	5760	5760	5760	5760	0
443	20240517	134900	71310230	5760	5760	5760	5760	0
444	20240517	134800	71310230	5760	5770	5770	5760	10
445	20240517	134700	71252620	5770	5770	5770	5770	0
446	20240517	134600	71252620	5770	5770	5770	5770	0
447	20240517	134500	71252620	5770	5750	5770	5750	550
448	20240517	134400	68089300	5750	5750	5750	5750	1000
449	20240517	134300	62339300	5750	5750	5750	5750	1482
450	20240517	134200	53817800	5750	5750	5750	5750	0
451	20240517	134100	53817800	5750	5750	5750	5750	0
452	20240517	134000	53817800	5750	5750	5750	5750	0
453	20240517	133900	53817800	5750	5750	5750	5750	1
454	20240517	133800	53812050	5760	5760	5760	5760	0
455	20240517	133700	53812050	5760	5760	5760	5760	0
456	20240517	133600	53812050	5760	5760	5760	5760	0
457	20240517	133500	53812050	5760	5760	5760	5760	1
458	20240517	133400	53806290	5750	5750	5750	5750	12
459	20240517	133300	53737290	5760	5760	5760	5760	206
460	20240517	133200	52550730	5770	5770	5770	5770	174
461	20240517	133100	51546750	5770	5770	5770	5770	0
462	20240517	133000	51546750	5770	5770	5770	5770	0
463	20240517	132900	51546750	5770	5770	5770	5770	0
464	20240517	132800	51546750	5770	5770	5770	5770	0
465	20240517	132700	51546750	5770	5770	5770	5770	0
466	20240517	132600	51546750	5770	5770	5770	5770	0
467	20240517	132500	51546750	5770	5770	5770	5770	11
468	20240517	132400	51483280	5770	5770	5770	5770	2
469	20240517	132300	51471740	5780	5780	5780	5780	3
470	20240517	132200	51454400	5770	5770	5770	5770	0
471	20240517	132100	51454400	5770	5770	5770	5770	0
472	20240517	132000	51454400	5770	5770	5770	5770	0
473	20240517	131900	51454400	5770	5770	5770	5770	15
474	20240517	131800	51367850	5770	5770	5770	5770	0
475	20240517	131700	51367850	5770	5770	5770	5770	0
476	20240517	131600	51367850	5770	5770	5770	5770	0
477	20240517	131500	51367850	5770	5770	5770	5770	0
478	20240517	131400	51367850	5770	5770	5770	5770	0
479	20240517	131300	51367850	5770	5770	5770	5770	0
480	20240517	131200	51367850	5770	5770	5770	5770	20
481	20240517	131100	51252450	5770	5770	5770	5770	1
482	20240517	131000	51246680	5780	5780	5780	5780	1
483	20240517	130900	51240900	5760	5760	5760	5760	0
484	20240517	130800	51240900	5760	5760	5760	5760	0
485	20240517	130700	51240900	5760	5760	5760	5760	0
486	20240517	130600	51240900	5760	5760	5760	5760	0
487	20240517	130500	51240900	5760	5760	5760	5760	0
488	20240517	130400	51240900	5760	5760	5760	5760	0
489	20240517	130300	51240900	5760	5760	5760	5760	0
490	20240517	130200	51240900	5760	5760	5760	5760	0
491	20240517	130100	51240900	5760	5760	5760	5760	0
492	20240517	130000	51240900	5760	5760	5760	5760	0
493	20240517	125900	51240900	5760	5760	5760	5760	0
494	20240517	125800	51240900	5760	5760	5760	5760	0
495	20240517	125700	51240900	5760	5760	5760	5760	0
496	20240517	125600	51240900	5760	5760	5760	5760	0
497	20240517	125500	51240900	5760	5760	5760	5760	22
498	20240517	125400	51114180	5760	5760	5760	5760	170
499	20240517	125300	50134980	5770	5770	5770	5770	3
500	20240517	125200	50117670	5780	5760	5780	5760	2
501	20240517	125100	50106130	5770	5770	5770	5770	0
502	20240517	125000	50106130	5770	5770	5770	5770	0
503	20240517	124900	50106130	5770	5770	5770	5770	0
504	20240517	124800	50106130	5770	5780	5780	5770	2
505	20240517	124700	50094580	5780	5780	5780	5780	0
506	20240517	124600	50094580	5780	5780	5780	5780	0
507	20240517	124500	50094580	5780	5780	5780	5780	0
508	20240517	124400	50094580	5780	5770	5780	5770	32
509	20240517	124300	49909640	5760	5760	5760	5760	0
510	20240517	124200	49909640	5760	5760	5760	5760	0
511	20240517	124100	49909640	5760	5760	5760	5760	0
512	20240517	124000	49909640	5760	5760	5760	5760	0
513	20240517	123900	49909640	5760	5760	5760	5760	0
514	20240517	123800	49909640	5760	5760	5760	5760	0
515	20240517	123700	49909640	5760	5760	5760	5760	0
516	20240517	123600	49909640	5760	5760	5760	5760	0
517	20240517	123500	49909640	5760	5760	5760	5760	0
518	20240517	123400	49909640	5760	5760	5760	5760	178
519	20240517	123300	48884360	5770	5770	5770	5770	34
520	20240517	123200	48688180	5780	5780	5780	5780	0
521	20240517	123100	48688180	5780	5780	5780	5780	0
522	20240517	123000	48688180	5780	5780	5780	5780	3
523	20240517	122900	48670840	5770	5770	5770	5770	0
524	20240517	122800	48670840	5770	5770	5770	5770	0
525	20240517	122700	48670840	5770	5770	5770	5770	20
526	20240517	122600	48555440	5770	5770	5770	5770	0
527	20240517	122500	48555440	5770	5770	5770	5770	0
528	20240517	122400	48555440	5770	5770	5770	5770	0
529	20240517	122300	48555440	5770	5780	5780	5770	1400
530	20240517	122200	40472330	5780	5780	5780	5780	0
531	20240517	122100	40472330	5780	5800	5800	5780	800
532	20240517	122000	35836230	5790	5830	5830	5790	700
533	20240517	121900	31778130	5830	5830	5830	5830	0
534	20240517	121800	31778130	5830	5830	5830	5830	150
535	20240517	121700	30903630	5830	5830	5830	5830	0
536	20240517	121600	30903630	5830	5830	5830	5830	0
537	20240517	121500	30903630	5830	5830	5830	5830	0
538	20240517	121400	30903630	5830	5830	5830	5830	0
539	20240517	121300	30903630	5830	5830	5830	5830	0
540	20240517	121200	30903630	5830	5830	5830	5830	0
541	20240517	121100	30903630	5830	5830	5830	5830	0
542	20240517	121000	30903630	5830	5830	5830	5830	0
543	20240517	120900	30903630	5830	5830	5830	5830	60
544	20240517	120800	30553830	5830	5830	5830	5830	1
545	20240517	120700	30548000	5830	5830	5830	5830	0
546	20240517	120600	30548000	5830	5830	5830	5830	0
547	20240517	120500	30548000	5830	5830	5830	5830	0
548	20240517	120400	30548000	5830	5830	5830	5830	0
549	20240517	120300	30548000	5830	5830	5830	5830	0
550	20240517	120200	30548000	5830	5830	5830	5830	200
551	20240517	120100	29382000	5830	5830	5830	5830	0
552	20240517	120000	29382000	5830	5830	5830	5830	1
553	20240517	115900	29376170	5800	5800	5800	5800	0
554	20240517	115800	29376170	5800	5800	5800	5800	0
555	20240517	115700	29376170	5800	5800	5800	5800	0
556	20240517	115600	29376170	5800	5800	5800	5800	0
557	20240517	115500	29376170	5800	5800	5800	5800	0
558	20240517	115400	29376170	5800	5800	5800	5800	0
559	20240517	115300	29376170	5800	5810	5810	5790	506
560	20240517	115200	26444440	5840	5840	5840	5840	0
561	20240517	115100	26444440	5840	5840	5840	5840	1
562	20240517	115000	26438600	5810	5810	5810	5810	0
563	20240517	114900	26438600	5810	5810	5810	5810	0
564	20240517	114800	26438600	5810	5810	5810	5810	8
565	20240517	114700	26392120	5810	5810	5810	5810	0
566	20240517	114600	26392120	5810	5810	5810	5810	0
567	20240517	114500	26392120	5810	5810	5810	5810	0
568	20240517	114400	26392120	5810	5810	5810	5810	0
569	20240517	114300	26392120	5810	5810	5810	5810	0
570	20240517	114200	26392120	5810	5810	5810	5810	0
571	20240517	114100	26392120	5810	5810	5810	5810	0
572	20240517	114000	26392120	5810	5810	5810	5810	0
573	20240517	113900	26392120	5810	5810	5810	5810	0
574	20240517	113800	26392120	5810	5810	5810	5810	0
575	20240517	113700	26392120	5810	5810	5810	5810	0
576	20240517	113600	26392120	5810	5810	5810	5810	0
577	20240517	113500	26392120	5810	5810	5810	5810	0
578	20240517	113400	26392120	5810	5810	5810	5810	0
579	20240517	113300	26392120	5810	5810	5810	5810	0
580	20240517	113200	26392120	5810	5810	5810	5810	0
581	20240517	113100	26392120	5810	5810	5810	5810	0
582	20240517	113000	26392120	5810	5810	5810	5810	0
583	20240517	112900	26392120	5810	5810	5810	5810	0
584	20240517	112800	26392120	5810	5810	5810	5810	0
585	20240517	112700	26392120	5810	5810	5810	5810	1
586	20240517	112600	26386310	5810	5810	5810	5810	110
587	20240517	112500	25747210	5830	5830	5830	5830	0
588	20240517	112400	25747210	5830	5830	5830	5830	0
589	20240517	112300	25747210	5830	5830	5830	5830	0
590	20240517	112200	25747210	5830	5830	5830	5830	150
591	20240517	112100	24872710	5830	5830	5830	5830	0
592	20240517	112000	24872710	5830	5830	5830	5830	5
593	20240517	111900	24843560	5830	5830	5830	5830	0
594	20240517	111800	24843560	5830	5830	5830	5830	0
595	20240517	111700	24843560	5830	5830	5830	5830	0
596	20240517	111600	24843560	5830	5830	5830	5830	0
597	20240517	111500	24843560	5830	5830	5830	5830	0
598	20240517	111400	24843560	5830	5830	5830	5830	0
599	20240517	111300	24843560	5830	5830	5830	5830	0
600	20240517	111200	24843560	5830	5830	5830	5830	0
601	20240517	111100	24843560	5830	5830	5830	5830	0
602	20240517	111000	24843560	5830	5830	5830	5830	0
603	20240517	110900	24843560	5830	5830	5830	5830	0
604	20240517	110800	24843560	5830	5830	5830	5830	0
605	20240517	110700	24843560	5830	5830	5830	5830	0
606	20240517	110600	24843560	5830	5830	5830	5830	15
607	20240517	110500	24756110	5830	5830	5830	5830	1
608	20240517	110400	24750280	5830	5830	5830	5830	0
609	20240517	110300	24750280	5830	5830	5830	5830	0
610	20240517	110200	24750280	5830	5830	5830	5830	0
611	20240517	110100	24750280	5830	5830	5830	5830	0
612	20240517	110000	24750280	5830	5830	5830	5830	0
613	20240517	105900	24750280	5830	5830	5830	5830	0
614	20240517	105800	24750280	5830	5820	5830	5820	2
615	20240517	105700	24738630	5820	5820	5820	5820	0
616	20240517	105600	24738630	5820	5820	5820	5820	19
617	20240517	105500	24628050	5820	5820	5820	5820	0
618	20240517	105400	24628050	5820	5820	5820	5820	10
619	20240517	105300	24569850	5850	5850	5850	5850	0
620	20240517	105200	24569850	5850	5850	5850	5850	0
621	20240517	105100	24569850	5850	5850	5850	5850	0
622	20240517	105000	24569850	5850	5850	5850	5850	0
623	20240517	104900	24569850	5850	5850	5850	5850	0
624	20240517	104800	24569850	5850	5850	5850	5850	0
625	20240517	104700	24569850	5850	5850	5850	5850	0
626	20240517	104600	24569850	5850	5850	5850	5850	0
627	20240517	104500	24569850	5850	5850	5850	5850	0
628	20240517	104400	24569850	5850	5850	5850	5850	0
629	20240517	104300	24569850	5850	5850	5850	5850	0
630	20240517	104200	24569850	5850	5850	5850	5850	0
631	20240517	104100	24569850	5850	5850	5850	5850	0
632	20240517	104000	24569850	5850	5850	5850	5850	0
633	20240517	103900	24569850	5850	5850	5850	5850	0
634	20240517	103800	24569850	5850	5850	5850	5850	0
635	20240517	103700	24569850	5850	5850	5850	5850	0
636	20240517	103600	24569850	5850	5850	5850	5850	1
637	20240517	103500	24564000	5840	5840	5840	5840	0
638	20240517	103400	24564000	5840	5840	5840	5840	0
639	20240517	103300	24564000	5840	5840	5840	5840	0
640	20240517	103200	24564000	5840	5840	5840	5840	150
641	20240517	103100	23688000	5840	5840	5840	5840	0
642	20240517	103000	23688000	5840	5840	5840	5840	0
643	20240517	102900	23688000	5840	5840	5840	5840	0
644	20240517	102800	23688000	5840	5840	5840	5840	0
645	20240517	102700	23688000	5840	5840	5840	5840	212
646	20240517	102600	22449920	5840	5840	5840	5840	0
647	20240517	102500	22449920	5840	5840	5840	5840	0
648	20240517	102400	22449920	5840	5840	5840	5840	0
649	20240517	102300	22449920	5840	5840	5840	5840	0
650	20240517	102200	22449920	5840	5840	5840	5840	5
651	20240517	102100	22420720	5820	5820	5820	5820	0
652	20240517	102000	22420720	5820	5820	5820	5820	0
653	20240517	101900	22420720	5820	5820	5820	5820	0
654	20240517	101800	22420720	5820	5820	5820	5820	4
655	20240517	101700	22397440	5820	5820	5820	5820	0
656	20240517	101600	22397440	5820	5820	5820	5820	0
657	20240517	101500	22397440	5820	5820	5820	5820	0
658	20240517	101400	22397440	5820	5820	5820	5820	0
659	20240517	101300	22397440	5820	5830	5830	5820	649
660	20240517	101200	18620180	5850	5850	5850	5850	0
661	20240517	101100	18620180	5850	5850	5850	5850	0
662	20240517	101000	18620180	5850	5850	5850	5850	0
663	20240517	100900	18620180	5850	5850	5850	5850	0
664	20240517	100800	18620180	5850	5850	5850	5850	0
665	20240517	100700	18620180	5850	5850	5850	5850	0
666	20240517	100600	18620180	5850	5850	5850	5850	1
667	20240517	100500	18614330	5820	5820	5820	5820	30
668	20240517	100400	18439730	5850	5850	5850	5850	0
669	20240517	100300	18439730	5850	5850	5850	5850	0
670	20240517	100200	18439730	5850	5850	5850	5850	0
671	20240517	100100	18439730	5850	5850	5850	5850	4
672	20240517	100000	18416330	5850	5850	5850	5850	0
673	20240517	095900	18416330	5850	5850	5850	5850	1
674	20240517	095800	18410480	5820	5820	5820	5820	0
675	20240517	095700	18410480	5820	5820	5820	5820	11
676	20240517	095600	18346460	5820	5820	5820	5820	1
677	20240517	095500	18340640	5820	5820	5820	5820	0
678	20240517	095400	18340640	5820	5820	5820	5820	0
679	20240517	095300	18340640	5820	5820	5820	5820	0
680	20240517	095200	18340640	5820	5820	5820	5820	4
681	20240517	095100	18317360	5840	5840	5840	5840	0
682	20240517	095000	18317360	5840	5840	5840	5840	0
683	20240517	094900	18317360	5840	5840	5840	5840	0
684	20240517	094800	18317360	5840	5850	5850	5840	3
685	20240517	094700	18299820	5840	5840	5840	5840	0
686	20240517	094600	18299820	5840	5840	5840	5840	0
687	20240517	094500	18299820	5840	5840	5840	5840	1
688	20240517	094400	18293980	5790	5790	5790	5790	0
689	20240517	094300	18293980	5790	5790	5790	5790	0
690	20240517	094200	18293980	5790	5790	5790	5790	54
691	20240517	094100	17981320	5790	5790	5790	5790	0
692	20240517	094000	17981320	5790	5790	5790	5790	0
693	20240517	093900	17981320	5790	5790	5790	5790	0
694	20240517	093800	17981320	5790	5790	5790	5790	1
695	20240517	093700	17975530	5780	5780	5780	5780	0
696	20240517	093600	17975530	5780	5800	5880	5780	502
697	20240517	093500	15048430	5770	5770	5770	5770	0
698	20240517	093400	15048430	5770	5770	5770	5770	0
699	20240517	093300	15048430	5770	5770	5770	5770	0
700	20240517	093200	15048430	5770	5770	5770	5770	0
701	20240517	093100	15048430	5770	5790	5790	5770	186
702	20240517	093000	13971560	5790	5790	5790	5790	1
703	20240517	092900	13965770	5790	5790	5790	5790	3
704	20240517	092800	13948400	5790	5780	5790	5780	8
705	20240517	092700	13902110	5780	5790	5790	5780	3
706	20240517	092600	13884750	5750	5750	5750	5750	0
707	20240517	092500	13884750	5750	5750	5750	5750	0
708	20240517	092400	13884750	5750	5750	5750	5750	0
709	20240517	092300	13884750	5750	5750	5750	5750	0
710	20240517	092200	13884750	5750	5750	5750	5750	0
711	20240517	092100	13884750	5750	5750	5750	5750	0
712	20240517	092000	13884750	5750	5750	5750	5750	6
713	20240517	091900	13850250	5740	5740	5740	5740	403
714	20240517	091800	11537030	5740	5740	5740	5740	0
715	20240517	091700	11537030	5740	5750	5750	5740	505
716	20240517	091600	8638130	5740	5740	5740	5740	0
717	20240517	091500	8638130	5740	5740	5740	5740	10
718	20240517	091400	8580730	5800	5800	5800	5800	0
719	20240517	091300	8580730	5800	5800	5800	5800	0
720	20240517	091200	8580730	5800	5740	5800	5740	207
721	20240517	091100	7390500	5740	5800	5800	5740	339
722	20240517	091000	5442240	5770	5770	5770	5770	0
723	20240517	090900	5442240	5770	5830	5830	5770	300
724	20240517	090800	3705840	5830	5760	5830	5760	11
725	20240517	090700	3642410	5830	5750	5830	5750	362
726	20240517	090600	1554290	5750	5830	5830	5750	89
727	20240517	090500	1042120	5780	5800	5830	5780	89
728	20240517	090400	526780	5840	5840	5840	5840	10
729	20240517	090300	468380	5850	5840	5860	5800	40
730	20240517	090200	235120	5840	5840	5840	5840	2
731	20240517	090100	223440	5880	5880	5880	5880	0
732	20240517	090000	223440	5880	5880	5880	5880	38