KissMeData/419120/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	212500	206465510	8880	8880	8880	8880	416
3	20240521	212400	206465510	8880	8880	8880	8880	0
4	20240521	212300	206465510	8880	8880	8880	8880	0
5	20240521	212200	206465510	8880	8880	8880	8880	0
6	20240521	212100	206465510	8880	8880	8880	8880	0
7	20240521	212000	206465510	8880	8880	8880	8880	0
8	20240521	211900	206465510	8880	8880	8880	8880	0
9	20240521	211800	206465510	8880	8880	8880	8880	0
10	20240521	211700	206465510	8880	8880	8880	8880	0
11	20240521	211600	206465510	8880	8880	8880	8880	0
12	20240521	211500	206465510	8880	8880	8880	8880	0
13	20240521	211400	206465510	8880	8880	8880	8880	0
14	20240521	211300	206465510	8880	8880	8880	8880	0
15	20240521	211200	206465510	8880	8880	8880	8880	0
16	20240521	211100	206465510	8880	8880	8880	8880	0
17	20240521	211000	206465510	8880	8880	8880	8880	0
18	20240521	210900	206465510	8880	8880	8880	8880	0
19	20240521	210800	206465510	8880	8880	8880	8880	0
20	20240521	210700	206465510	8880	8880	8880	8880	0
21	20240521	210600	206465510	8880	8880	8880	8880	0
22	20240521	210500	206465510	8880	8880	8880	8880	0
23	20240521	210400	206465510	8880	8880	8880	8880	0
24	20240521	210300	206465510	8880	8880	8880	8880	0
25	20240521	210200	206465510	8880	8880	8880	8880	0
26	20240521	210100	206465510	8880	8880	8880	8880	0
27	20240521	210000	206465510	8880	8880	8880	8880	0
28	20240521	205900	206465510	8880	8880	8880	8880	0
29	20240521	205800	206465510	8880	8880	8880	8880	0
30	20240521	205700	206465510	8880	8880	8880	8880	0
31	20240521	205600	206465510	8880	8880	8880	8880	0
32	20240521	205500	206465510	8880	8880	8880	8880	416
33	20240521	205400	206465510	8880	8880	8880	8880	0
34	20240521	205300	206465510	8880	8880	8880	8880	0
35	20240521	205200	206465510	8880	8880	8880	8880	0
36	20240521	205100	206465510	8880	8880	8880	8880	0
37	20240521	205000	206465510	8880	8880	8880	8880	0
38	20240521	204900	206465510	8880	8880	8880	8880	0
39	20240521	204800	206465510	8880	8880	8880	8880	0
40	20240521	204700	206465510	8880	8880	8880	8880	0
41	20240521	204600	206465510	8880	8880	8880	8880	0
42	20240521	204500	206465510	8880	8880	8880	8880	0
43	20240521	204400	206465510	8880	8880	8880	8880	0
44	20240521	204300	206465510	8880	8880	8880	8880	0
45	20240521	204200	206465510	8880	8880	8880	8880	0
46	20240521	204100	206465510	8880	8880	8880	8880	0
47	20240521	204000	206465510	8880	8880	8880	8880	0
48	20240521	203900	206465510	8880	8880	8880	8880	0
49	20240521	203800	206465510	8880	8880	8880	8880	0
50	20240521	203700	206465510	8880	8880	8880	8880	0
51	20240521	203600	206465510	8880	8880	8880	8880	0
52	20240521	203500	206465510	8880	8880	8880	8880	0
53	20240521	203400	206465510	8880	8880	8880	8880	0
54	20240521	203300	206465510	8880	8880	8880	8880	0
55	20240521	203200	206465510	8880	8880	8880	8880	0
56	20240521	203100	206465510	8880	8880	8880	8880	0
57	20240521	203000	206465510	8880	8880	8880	8880	0
58	20240521	202900	206465510	8880	8880	8880	8880	0
59	20240521	202800	206465510	8880	8880	8880	8880	0
60	20240521	202700	206465510	8880	8880	8880	8880	0
61	20240521	202600	206465510	8880	8880	8880	8880	0
62	20240521	202500	206465510	8880	8880	8880	8880	416
63	20240521	202400	206465510	8880	8880	8880	8880	0
64	20240521	202300	206465510	8880	8880	8880	8880	0
65	20240521	202200	206465510	8880	8880	8880	8880	0
66	20240521	202100	206465510	8880	8880	8880	8880	0
67	20240521	202000	206465510	8880	8880	8880	8880	0
68	20240521	201900	206465510	8880	8880	8880	8880	0
69	20240521	201800	206465510	8880	8880	8880	8880	0
70	20240521	201700	206465510	8880	8880	8880	8880	0
71	20240521	201600	206465510	8880	8880	8880	8880	0
72	20240521	201500	206465510	8880	8880	8880	8880	0
73	20240521	201400	206465510	8880	8880	8880	8880	0
74	20240521	201300	206465510	8880	8880	8880	8880	0
75	20240521	201200	206465510	8880	8880	8880	8880	0
76	20240521	201100	206465510	8880	8880	8880	8880	0
77	20240521	201000	206465510	8880	8880	8880	8880	0
78	20240521	200900	206465510	8880	8880	8880	8880	0
79	20240521	200800	206465510	8880	8880	8880	8880	0
80	20240521	200700	206465510	8880	8880	8880	8880	0
81	20240521	200600	206465510	8880	8880	8880	8880	0
82	20240521	200500	206465510	8880	8880	8880	8880	0
83	20240521	200400	206465510	8880	8880	8880	8880	0
84	20240521	200300	206465510	8880	8880	8880	8880	0
85	20240521	200200	206465510	8880	8880	8880	8880	0
86	20240521	200100	206465510	8880	8880	8880	8880	0
87	20240521	200000	206465510	8880	8880	8880	8880	0
88	20240521	195900	206465510	8880	8880	8880	8880	0
89	20240521	195800	206465510	8880	8880	8880	8880	0
90	20240521	195700	206465510	8880	8880	8880	8880	0
91	20240521	195600	206465510	8880	8880	8880	8880	0
92	20240521	195500	206465510	8880	8880	8880	8880	416
93	20240521	195400	206465510	8880	8880	8880	8880	0
94	20240521	195300	206465510	8880	8880	8880	8880	0
95	20240521	195200	206465510	8880	8880	8880	8880	0
96	20240521	195100	206465510	8880	8880	8880	8880	0
97	20240521	195000	206465510	8880	8880	8880	8880	0
98	20240521	194900	206465510	8880	8880	8880	8880	0
99	20240521	194800	206465510	8880	8880	8880	8880	0
100	20240521	194700	206465510	8880	8880	8880	8880	0
101	20240521	194600	206465510	8880	8880	8880	8880	0
102	20240521	194500	206465510	8880	8880	8880	8880	0
103	20240521	194400	206465510	8880	8880	8880	8880	0
104	20240521	194300	206465510	8880	8880	8880	8880	0
105	20240521	194200	206465510	8880	8880	8880	8880	0
106	20240521	194100	206465510	8880	8880	8880	8880	0
107	20240521	194000	206465510	8880	8880	8880	8880	0
108	20240521	193900	206465510	8880	8880	8880	8880	0
109	20240521	193800	206465510	8880	8880	8880	8880	0
110	20240521	193700	206465510	8880	8880	8880	8880	0
111	20240521	193600	206465510	8880	8880	8880	8880	0
112	20240521	193500	206465510	8880	8880	8880	8880	0
113	20240521	193400	206465510	8880	8880	8880	8880	0
114	20240521	193300	206465510	8880	8880	8880	8880	0
115	20240521	193200	206465510	8880	8880	8880	8880	0
116	20240521	193100	206465510	8880	8880	8880	8880	0
117	20240521	193000	206465510	8880	8880	8880	8880	0
118	20240521	192900	206465510	8880	8880	8880	8880	0
119	20240521	192800	206465510	8880	8880	8880	8880	0
120	20240521	192700	206465510	8880	8880	8880	8880	0
121	20240521	192600	206465510	8880	8880	8880	8880	0
122	20240521	192500	206465510	8880	8880	8880	8880	416
123	20240521	192400	206465510	8880	8880	8880	8880	0
124	20240521	192300	206465510	8880	8880	8880	8880	0
125	20240521	192200	206465510	8880	8880	8880	8880	0
126	20240521	192100	206465510	8880	8880	8880	8880	0
127	20240521	192000	206465510	8880	8880	8880	8880	0
128	20240521	191900	206465510	8880	8880	8880	8880	0
129	20240521	191800	206465510	8880	8880	8880	8880	0
130	20240521	191700	206465510	8880	8880	8880	8880	0
131	20240521	191600	206465510	8880	8880	8880	8880	0
132	20240521	191500	206465510	8880	8880	8880	8880	0
133	20240521	191400	206465510	8880	8880	8880	8880	0
134	20240521	191300	206465510	8880	8880	8880	8880	0
135	20240521	191200	206465510	8880	8880	8880	8880	0
136	20240521	191100	206465510	8880	8880	8880	8880	0
137	20240521	191000	206465510	8880	8880	8880	8880	0
138	20240521	190900	206465510	8880	8880	8880	8880	0
139	20240521	190800	206465510	8880	8880	8880	8880	0
140	20240521	190700	206465510	8880	8880	8880	8880	0
141	20240521	190600	206465510	8880	8880	8880	8880	0
142	20240521	190500	206465510	8880	8880	8880	8880	0
143	20240521	190400	206465510	8880	8880	8880	8880	0
144	20240521	190300	206465510	8880	8880	8880	8880	0
145	20240521	190200	206465510	8880	8880	8880	8880	0
146	20240521	190100	206465510	8880	8880	8880	8880	0
147	20240521	190000	206465510	8880	8880	8880	8880	0
148	20240521	185900	206465510	8880	8880	8880	8880	0
149	20240521	185800	206465510	8880	8880	8880	8880	0
150	20240521	185700	206465510	8880	8880	8880	8880	0
151	20240521	185600	206465510	8880	8880	8880	8880	0
152	20240521	185500	206465510	8880	8880	8880	8880	416
153	20240521	185400	206465510	8880	8880	8880	8880	0
154	20240521	185300	206465510	8880	8880	8880	8880	0
155	20240521	185200	206465510	8880	8880	8880	8880	0
156	20240521	185100	206465510	8880	8880	8880	8880	0
157	20240521	185000	206465510	8880	8880	8880	8880	0
158	20240521	184900	206465510	8880	8880	8880	8880	0
159	20240521	184800	206465510	8880	8880	8880	8880	0
160	20240521	184700	206465510	8880	8880	8880	8880	0
161	20240521	184600	206465510	8880	8880	8880	8880	0
162	20240521	184500	206465510	8880	8880	8880	8880	0
163	20240521	184400	206465510	8880	8880	8880	8880	0
164	20240521	184300	206465510	8880	8880	8880	8880	0
165	20240521	184200	206465510	8880	8880	8880	8880	0
166	20240521	184100	206465510	8880	8880	8880	8880	0
167	20240521	184000	206465510	8880	8880	8880	8880	0
168	20240521	183900	206465510	8880	8880	8880	8880	0
169	20240521	183800	206465510	8880	8880	8880	8880	0
170	20240521	183700	206465510	8880	8880	8880	8880	0
171	20240521	183600	206465510	8880	8880	8880	8880	0
172	20240521	183500	206465510	8880	8880	8880	8880	0
173	20240521	183400	206465510	8880	8880	8880	8880	0
174	20240521	183300	206465510	8880	8880	8880	8880	0
175	20240521	183200	206465510	8880	8880	8880	8880	0
176	20240521	183100	206465510	8880	8880	8880	8880	0
177	20240521	183000	206465510	8880	8880	8880	8880	0
178	20240521	182900	206465510	8880	8880	8880	8880	0
179	20240521	182800	206465510	8880	8880	8880	8880	0
180	20240521	182700	206465510	8880	8880	8880	8880	0
181	20240521	182600	206465510	8880	8880	8880	8880	0
182	20240521	182500	206465510	8880	8880	8880	8880	416
183	20240521	182400	206465510	8880	8880	8880	8880	0
184	20240521	182300	206465510	8880	8880	8880	8880	0
185	20240521	182200	206465510	8880	8880	8880	8880	0
186	20240521	182100	206465510	8880	8880	8880	8880	0
187	20240521	182000	206465510	8880	8880	8880	8880	0
188	20240521	181900	206465510	8880	8880	8880	8880	0
189	20240521	181800	206465510	8880	8880	8880	8880	0
190	20240521	181700	206465510	8880	8880	8880	8880	0
191	20240521	181600	206465510	8880	8880	8880	8880	0
192	20240521	181500	206465510	8880	8880	8880	8880	0
193	20240521	181400	206465510	8880	8880	8880	8880	0
194	20240521	181300	206465510	8880	8880	8880	8880	0
195	20240521	181200	206465510	8880	8880	8880	8880	0
196	20240521	181100	206465510	8880	8880	8880	8880	0
197	20240521	181000	206465510	8880	8880	8880	8880	0
198	20240521	180900	206465510	8880	8880	8880	8880	0
199	20240521	180800	206465510	8880	8880	8880	8880	0
200	20240521	180700	206465510	8880	8880	8880	8880	0
201	20240521	180600	206465510	8880	8880	8880	8880	0
202	20240521	180500	206465510	8880	8880	8880	8880	0
203	20240521	180400	206465510	8880	8880	8880	8880	0
204	20240521	180300	206465510	8880	8880	8880	8880	0
205	20240521	180200	206465510	8880	8880	8880	8880	0
206	20240521	180100	206465510	8880	8880	8880	8880	0
207	20240521	180000	206465510	8880	8880	8880	8880	0
208	20240521	175900	206465510	8880	8880	8880	8880	0
209	20240521	175800	206465510	8880	8880	8880	8880	0
210	20240521	175700	206465510	8880	8880	8880	8880	0
211	20240521	175600	206465510	8880	8880	8880	8880	0
212	20240521	175500	206465510	8880	8880	8880	8880	416
213	20240521	175400	206465510	8880	8880	8880	8880	0
214	20240521	175300	206465510	8880	8880	8880	8880	0
215	20240521	175200	206465510	8880	8880	8880	8880	0
216	20240521	175100	206465510	8880	8880	8880	8880	0
217	20240521	175000	206465510	8880	8880	8880	8880	0
218	20240521	174900	206465510	8880	8880	8880	8880	0
219	20240521	174800	206465510	8880	8880	8880	8880	0
220	20240521	174700	206465510	8880	8880	8880	8880	0
221	20240521	174600	206465510	8880	8880	8880	8880	0
222	20240521	174500	206465510	8880	8880	8880	8880	0
223	20240521	174400	206465510	8880	8880	8880	8880	0
224	20240521	174300	206465510	8880	8880	8880	8880	0
225	20240521	174200	206465510	8880	8880	8880	8880	0
226	20240521	174100	206465510	8880	8880	8880	8880	0
227	20240521	174000	206465510	8880	8880	8880	8880	0
228	20240521	173900	206465510	8880	8880	8880	8880	0
229	20240521	173800	206465510	8880	8880	8880	8880	0
230	20240521	173700	206465510	8880	8880	8880	8880	0
231	20240521	173600	206465510	8880	8880	8880	8880	0
232	20240521	173500	206465510	8880	8880	8880	8880	0
233	20240521	173400	206465510	8880	8880	8880	8880	0
234	20240521	173300	206465510	8880	8880	8880	8880	0
235	20240521	173200	206465510	8880	8880	8880	8880	0
236	20240521	173100	206465510	8880	8880	8880	8880	0
237	20240521	173000	206465510	8880	8880	8880	8880	0
238	20240521	172900	206465510	8880	8880	8880	8880	0
239	20240521	172800	206465510	8880	8880	8880	8880	0
240	20240521	172700	206465510	8880	8880	8880	8880	0
241	20240521	172600	206465510	8880	8880	8880	8880	0
242	20240521	172500	206465510	8880	8880	8880	8880	416
243	20240521	172400	206465510	8880	8880	8880	8880	0
244	20240521	172300	206465510	8880	8880	8880	8880	0
245	20240521	172200	206465510	8880	8880	8880	8880	0
246	20240521	172100	206465510	8880	8880	8880	8880	0
247	20240521	172000	206465510	8880	8880	8880	8880	0
248	20240521	171900	206465510	8880	8880	8880	8880	0
249	20240521	171800	206465510	8880	8880	8880	8880	0
250	20240521	171700	206465510	8880	8880	8880	8880	0
251	20240521	171600	206465510	8880	8880	8880	8880	0
252	20240521	171500	206465510	8880	8880	8880	8880	0
253	20240521	171400	206465510	8880	8880	8880	8880	0
254	20240521	171300	206465510	8880	8880	8880	8880	0
255	20240521	171200	206465510	8880	8880	8880	8880	0
256	20240521	171100	206465510	8880	8880	8880	8880	0
257	20240521	171000	206465510	8880	8880	8880	8880	0
258	20240521	170900	206465510	8880	8880	8880	8880	0
259	20240521	170800	206465510	8880	8880	8880	8880	0
260	20240521	170700	206465510	8880	8880	8880	8880	0
261	20240521	170600	206465510	8880	8880	8880	8880	0
262	20240521	170500	206465510	8880	8880	8880	8880	0
263	20240521	170400	206465510	8880	8880	8880	8880	0
264	20240521	170300	206465510	8880	8880	8880	8880	0
265	20240521	170200	206465510	8880	8880	8880	8880	0
266	20240521	170100	206465510	8880	8880	8880	8880	0
267	20240521	170000	206465510	8880	8880	8880	8880	0
268	20240521	165900	206465510	8880	8880	8880	8880	0
269	20240521	165800	206465510	8880	8880	8880	8880	0
270	20240521	165700	206465510	8880	8880	8880	8880	0
271	20240521	165600	206465510	8880	8880	8880	8880	0
272	20240521	165500	206465510	8880	8880	8880	8880	416
273	20240521	165400	206465510	8880	8880	8880	8880	0
274	20240521	165300	206465510	8880	8880	8880	8880	0
275	20240521	165200	206465510	8880	8880	8880	8880	0
276	20240521	165100	206465510	8880	8880	8880	8880	0
277	20240521	165000	206465510	8880	8880	8880	8880	0
278	20240521	164900	206465510	8880	8880	8880	8880	0
279	20240521	164800	206465510	8880	8880	8880	8880	0
280	20240521	164700	206465510	8880	8880	8880	8880	0
281	20240521	164600	206465510	8880	8880	8880	8880	0
282	20240521	164500	206465510	8880	8880	8880	8880	0
283	20240521	164400	206465510	8880	8880	8880	8880	0
284	20240521	164300	206465510	8880	8880	8880	8880	0
285	20240521	164200	206465510	8880	8880	8880	8880	0
286	20240521	164100	206465510	8880	8880	8880	8880	0
287	20240521	164000	206465510	8880	8880	8880	8880	0
288	20240521	163900	206465510	8880	8880	8880	8880	0
289	20240521	163800	206465510	8880	8880	8880	8880	0
290	20240521	163700	206465510	8880	8880	8880	8880	0
291	20240521	163600	206465510	8880	8880	8880	8880	0
292	20240521	163500	206465510	8880	8880	8880	8880	0
293	20240521	163400	206465510	8880	8880	8880	8880	0
294	20240521	163300	206465510	8880	8880	8880	8880	0
295	20240521	163200	206465510	8880	8880	8880	8880	0
296	20240521	163100	206465510	8880	8880	8880	8880	0
297	20240521	163000	206465510	8880	8880	8880	8880	0
298	20240521	162900	206465510	8880	8880	8880	8880	0
299	20240521	162800	206465510	8880	8880	8880	8880	0
300	20240521	162700	206465510	8880	8880	8880	8880	0
301	20240521	162600	206465510	8880	8880	8880	8880	0
302	20240521	162500	206465510	8880	8880	8880	8880	416
303	20240521	162400	206465510	8880	8880	8880	8880	0
304	20240521	162300	206465510	8880	8880	8880	8880	0
305	20240521	162200	206465510	8880	8880	8880	8880	0
306	20240521	162100	206465510	8880	8880	8880	8880	0
307	20240521	162000	206465510	8880	8880	8880	8880	0
308	20240521	161900	206465510	8880	8880	8880	8880	0
309	20240521	161800	206465510	8880	8880	8880	8880	0
310	20240521	161700	206465510	8880	8880	8880	8880	0
311	20240521	161600	206465510	8880	8880	8880	8880	0
312	20240521	161500	206465510	8880	8880	8880	8880	0
313	20240521	161400	206465510	8880	8880	8880	8880	0
314	20240521	161300	206465510	8880	8880	8880	8880	0
315	20240521	161200	206465510	8880	8880	8880	8880	0
316	20240521	161100	206465510	8880	8880	8880	8880	0
317	20240521	161000	206465510	8880	8880	8880	8880	0
318	20240521	160900	206465510	8880	8880	8880	8880	0
319	20240521	160800	206465510	8880	8880	8880	8880	0
320	20240521	160700	206465510	8880	8880	8880	8880	0
321	20240521	160600	206465510	8880	8880	8880	8880	0
322	20240521	160500	206465510	8880	8880	8880	8880	0
323	20240521	160400	206465510	8880	8880	8880	8880	0
324	20240521	160300	206465510	8880	8880	8880	8880	0
325	20240521	160200	206465510	8880	8880	8880	8880	0
326	20240521	160100	206465510	8880	8880	8880	8880	0
327	20240521	160000	206465510	8880	8880	8880	8880	0
328	20240521	155900	206465510	8880	8880	8880	8880	0
329	20240521	155800	206465510	8880	8880	8880	8880	0
330	20240521	155700	206465510	8880	8880	8880	8880	0
331	20240521	155600	206465510	8880	8880	8880	8880	0
332	20240521	155500	206465510	8880	8880	8880	8880	416
333	20240521	155400	206465510	8880	8880	8880	8880	0
334	20240521	155300	206465510	8880	8880	8880	8880	0
335	20240521	155200	206465510	8880	8880	8880	8880	0
336	20240521	155100	206465510	8880	8880	8880	8880	0
337	20240521	155000	206465510	8880	8880	8880	8880	0
338	20240521	154900	206465510	8880	8880	8880	8880	0
339	20240521	154800	206465510	8880	8880	8880	8880	0
340	20240521	154700	206465510	8880	8880	8880	8880	0
341	20240521	154600	206465510	8880	8880	8880	8880	0
342	20240521	154500	206465510	8880	8880	8880	8880	0
343	20240521	154400	206465510	8880	8880	8880	8880	0
344	20240521	154300	206465510	8880	8880	8880	8880	0
345	20240521	154200	206465510	8880	8880	8880	8880	0
346	20240521	154100	206465510	8880	8880	8880	8880	0
347	20240521	154000	206465510	8880	8880	8880	8880	0
348	20240521	153900	206465510	8880	8880	8880	8880	0
349	20240521	153800	206465510	8880	8880	8880	8880	0
350	20240521	153700	206465510	8880	8880	8880	8880	0
351	20240521	153600	206465510	8880	8880	8880	8880	0
352	20240521	153500	206465510	8880	8880	8880	8880	0
353	20240521	153400	206465510	8880	8880	8880	8880	0
354	20240521	153300	206465510	8880	8880	8880	8880	0
355	20240521	153200	206465510	8880	8880	8880	8880	0
356	20240521	153100	206465510	8880	8880	8880	8880	0
357	20240521	153000	206465510	8880	8880	8880	8880	416
358	20240521	152900	202771430	8890	8890	8890	8890	0
359	20240521	152800	202771430	8890	8890	8890	8890	0
360	20240521	152700	202771430	8890	8890	8890	8890	0
361	20240521	152600	202771430	8890	8890	8890	8890	0
362	20240521	152500	202771430	8890	8890	8890	8890	0
363	20240521	152400	202771430	8890	8890	8890	8890	0
364	20240521	152300	202771430	8890	8890	8890	8890	0
365	20240521	152200	202771430	8890	8890	8890	8890	0
366	20240521	152100	202771430	8890	8890	8890	8890	0
367	20240521	152000	202771430	8890	8890	8890	8890	0
368	20240521	151900	202771430	8890	8840	8890	8840	27
369	20240521	151800	202532500	8850	8880	8880	8850	152
370	20240521	151700	201186490	8890	8890	8890	8890	0
371	20240521	151600	201186490	8890	8860	8890	8860	178
372	20240521	151500	199608710	8860	8840	8870	8840	17
373	20240521	151400	199458050	8870	8870	8870	8870	0
374	20240521	151300	199458050	8870	8870	8870	8870	0
375	20240521	151200	199458050	8870	8870	8870	8870	0
376	20240521	151100	199458050	8870	8870	8870	8870	0
377	20240521	151000	199458050	8870	8870	8870	8870	1
378	20240521	150900	199449180	8820	8820	8820	8820	4
379	20240521	150800	199413900	8890	8890	8890	8890	0
380	20240521	150700	199413900	8890	8890	8890	8890	0
381	20240521	150600	199413900	8890	8890	8890	8890	0
382	20240521	150500	199413900	8890	8890	8890	8890	1
383	20240521	150400	199405010	8820	8840	8840	8820	25
384	20240521	150300	199184420	8910	8910	8910	8910	0
385	20240521	150200	199184420	8910	8910	8910	8910	0
386	20240521	150100	199184420	8910	8910	8910	8910	0
387	20240521	150000	199184420	8910	8910	8910	8910	0
388	20240521	145900	199184420	8910	8910	8910	8910	0
389	20240521	145800	199184420	8910	8910	8910	8910	0
390	20240521	145700	199184420	8910	8910	8910	8910	0
391	20240521	145600	199184420	8910	8910	8910	8910	0
392	20240521	145500	199184420	8910	8910	8910	8910	0
393	20240521	145400	199184420	8910	8910	8910	8910	1
394	20240521	145300	199175510	8820	8830	8830	8820	142
395	20240521	145200	197922770	8880	8880	8880	8880	0
396	20240521	145100	197922770	8880	8880	8880	8880	0
397	20240521	145000	197922770	8880	8880	8880	8880	0
398	20240521	144900	197922770	8880	8880	8880	8880	6
399	20240521	144800	197869490	8880	8880	8880	8880	0
400	20240521	144700	197869490	8880	8880	8880	8880	0
401	20240521	144600	197869490	8880	8880	8880	8880	1
402	20240521	144500	197860610	8880	8860	8880	8860	170
403	20240521	144400	196352590	8850	8860	8860	8850	119
404	20240521	144300	195299330	8820	8820	8820	8820	0
405	20240521	144200	195299330	8820	8820	8820	8820	0
406	20240521	144100	195299330	8820	8820	8820	8820	0
407	20240521	144000	195299330	8820	8820	8820	8820	0
408	20240521	143900	195299330	8820	8820	8820	8820	0
409	20240521	143800	195299330	8820	8820	8820	8820	0
410	20240521	143700	195299330	8820	8820	8820	8820	0
411	20240521	143600	195299330	8820	8840	8840	8820	200
412	20240521	143500	193533650	8880	8880	8880	8880	0
413	20240521	143400	193533650	8880	8880	8880	8880	0
414	20240521	143300	193533650	8880	8880	8880	8880	1
415	20240521	143200	193524770	8880	8880	8880	8880	0
416	20240521	143100	193524770	8880	8880	8880	8880	0
417	20240521	143000	193524770	8880	8880	8880	8880	0
418	20240521	142900	193524770	8880	8880	8880	8880	0
419	20240521	142800	193524770	8880	8880	8880	8880	1
420	20240521	142700	193515890	8840	8840	8840	8840	0
421	20240521	142600	193515890	8840	8840	8840	8840	0
422	20240521	142500	193515890	8840	8840	8840	8840	0
423	20240521	142400	193515890	8840	8840	8840	8840	0
424	20240521	142300	193515890	8840	8840	8840	8840	0
425	20240521	142200	193515890	8840	8840	8840	8840	4
426	20240521	142100	193480530	8840	8840	8840	8840	0
427	20240521	142000	193480530	8840	8840	8840	8840	2
428	20240521	141900	193462850	8850	8850	8850	8850	0
429	20240521	141800	193462850	8850	8850	8850	8850	2
430	20240521	141700	193445150	8850	8850	8850	8850	10
431	20240521	141600	193356650	8840	8840	8840	8840	0
432	20240521	141500	193356650	8840	8840	8840	8840	0
433	20240521	141400	193356650	8840	8840	8840	8840	0
434	20240521	141300	193356650	8840	8840	8840	8840	0
435	20240521	141200	193356650	8840	8840	8840	8840	0
436	20240521	141100	193356650	8840	8840	8840	8840	0
437	20240521	141000	193356650	8840	8840	8840	8840	0
438	20240521	140900	193356650	8840	8840	8840	8840	0
439	20240521	140800	193356650	8840	8840	8840	8840	0
440	20240521	140700	193356650	8840	8840	8840	8840	0
441	20240521	140600	193356650	8840	8840	8840	8840	2
442	20240521	140500	193338970	8840	8840	8840	8840	0
443	20240521	140400	193338970	8840	8840	8840	8840	107
444	20240521	140300	192393090	8840	8840	8840	8840	20
445	20240521	140200	192216290	8880	8880	8880	8880	0
446	20240521	140100	192216290	8880	8880	8880	8880	1
447	20240521	140000	192207410	8830	8870	8870	8830	226
448	20240521	135900	190210470	8870	8870	8870	8870	0
449	20240521	135800	190210470	8870	8870	8870	8870	0
450	20240521	135700	190210470	8870	8870	8870	8870	1
451	20240521	135600	190201600	8960	8960	8960	8960	1
452	20240521	135500	190192640	8860	8860	8860	8860	1
453	20240521	135400	190183780	8970	8970	8970	8970	0
454	20240521	135300	190183780	8970	8970	8970	8970	0
455	20240521	135200	190183780	8970	8970	8970	8970	0
456	20240521	135100	190183780	8970	8970	8970	8970	0
457	20240521	135000	190183780	8970	8970	8970	8970	0
458	20240521	134900	190183780	8970	8970	8970	8970	0
459	20240521	134800	190183780	8970	8970	8970	8970	0
460	20240521	134700	190183780	8970	8970	8970	8970	0
461	20240521	134600	190183780	8970	8970	8970	8970	0
462	20240521	134500	190183780	8970	8970	8970	8970	0
463	20240521	134400	190183780	8970	8970	8970	8970	0
464	20240521	134300	190183780	8970	8970	8970	8970	0
465	20240521	134200	190183780	8970	8970	8970	8970	0
466	20240521	134100	190183780	8970	8970	8970	8970	0
467	20240521	134000	190183780	8970	8970	8970	8970	0
468	20240521	133900	190183780	8970	8970	8970	8970	0
469	20240521	133800	190183780	8970	8970	8970	8970	0
470	20240521	133700	190183780	8970	8850	8970	8850	2188
471	20240521	133600	170626300	8830	8830	8830	8830	461
472	20240521	133500	166555670	8830	8830	8830	8830	0
473	20240521	133400	166555670	8830	8810	8830	8810	2000
474	20240521	133300	148915670	8810	8810	8810	8810	25
475	20240521	133200	148695420	8790	8800	8800	8790	1200
476	20240521	133100	138143150	8800	8800	8800	8800	0
477	20240521	133000	138143150	8800	8800	8800	8800	23
478	20240521	132900	137940750	8800	8800	8800	8800	0
479	20240521	132800	137940750	8800	8800	8800	8800	0
480	20240521	132700	137940750	8800	8800	8800	8800	0
481	20240521	132600	137940750	8800	8810	8810	8800	975
482	20240521	132500	129360180	8810	8810	8810	8810	200
483	20240521	132400	127598180	8810	8810	8810	8810	0
484	20240521	132300	127598180	8810	8810	8810	8810	0
485	20240521	132200	127598180	8810	8810	8810	8810	0
486	20240521	132100	127598180	8810	8810	8810	8810	0
487	20240521	132000	127598180	8810	8810	8810	8810	0
488	20240521	131900	127598180	8810	8810	8810	8810	0
489	20240521	131800	127598180	8810	8810	8810	8810	0
490	20240521	131700	127598180	8810	8810	8810	8810	0
491	20240521	131600	127598180	8810	8810	8810	8810	0
492	20240521	131500	127598180	8810	8810	8810	8810	0
493	20240521	131400	127598180	8810	8810	8810	8810	0
494	20240521	131300	127598180	8810	8810	8810	8810	0
495	20240521	131200	127598180	8810	8810	8810	8810	0
496	20240521	131100	127598180	8810	8810	8810	8810	0
497	20240521	131000	127598180	8810	8810	8810	8810	0
498	20240521	130900	127598180	8810	8810	8810	8810	0
499	20240521	130800	127598180	8810	8810	8810	8810	1000
500	20240521	130700	118788180	8810	8810	8810	8810	0
501	20240521	130600	118788180	8810	8810	8810	8810	0
502	20240521	130500	118788180	8810	8810	8810	8810	0
503	20240521	130400	118788180	8810	8810	8810	8810	0
504	20240521	130300	118788180	8810	8810	8810	8810	0
505	20240521	130200	118788180	8810	8810	8810	8810	0
506	20240521	130100	118788180	8810	8810	8810	8810	0
507	20240521	130000	118788180	8810	8810	8810	8810	0
508	20240521	125900	118788180	8810	8810	8810	8810	0
509	20240521	125800	118788180	8810	8810	8810	8810	0
510	20240521	125700	118788180	8810	8810	8810	8810	5
511	20240521	125600	118744130	8810	8810	8810	8810	0
512	20240521	125500	118744130	8810	8810	8810	8810	0
513	20240521	125400	118744130	8810	8850	8850	8810	15
514	20240521	125300	118611940	8800	8800	8800	8800	0
515	20240521	125200	118611940	8800	8800	8800	8800	0
516	20240521	125100	118611940	8800	8800	8800	8800	0
517	20240521	125000	118611940	8800	8800	8800	8800	0
518	20240521	124900	118611940	8800	8800	8800	8800	0
519	20240521	124800	118611940	8800	8800	8800	8800	0
520	20240521	124700	118611940	8800	8800	8800	8800	0
521	20240521	124600	118611940	8800	8800	8800	8800	0
522	20240521	124500	118611940	8800	8800	8800	8800	0
523	20240521	124400	118611940	8800	8800	8800	8800	0
524	20240521	124300	118611940	8800	8800	8800	8800	0
525	20240521	124200	118611940	8800	8800	8800	8800	38
526	20240521	124100	118277540	8860	8860	8860	8860	1
527	20240521	124000	118268680	8800	8800	8800	8800	0
528	20240521	123900	118268680	8800	8800	8800	8800	0
529	20240521	123800	118268680	8800	8800	8800	8800	0
530	20240521	123700	118268680	8800	8800	8800	8800	0
531	20240521	123600	118268680	8800	8800	8800	8800	0
532	20240521	123500	118268680	8800	8800	8800	8800	244
533	20240521	123400	116121480	8790	8790	8790	8790	0
534	20240521	123300	116121480	8790	8790	8790	8790	0
535	20240521	123200	116121480	8790	8790	8790	8790	0
536	20240521	123100	116121480	8790	8800	8800	8790	325
537	20240521	123000	113263200	8790	8820	8860	8790	986
538	20240521	122900	104582740	8820	8820	8820	8820	0
539	20240521	122800	104582740	8820	8820	8820	8820	0
540	20240521	122700	104582740	8820	8820	8820	8820	0
541	20240521	122600	104582740	8820	8820	8820	8820	0
542	20240521	122500	104582740	8820	8830	8830	8820	200
543	20240521	122400	102818250	8820	8820	8820	8820	0
544	20240521	122300	102818250	8820	8820	8820	8820	20
545	20240521	122200	102641850	8860	8860	8860	8860	0
546	20240521	122100	102641850	8860	8860	8860	8860	0
547	20240521	122000	102641850	8860	8860	8860	8860	0
548	20240521	121900	102641850	8860	8860	8860	8860	0
549	20240521	121800	102641850	8860	8850	8860	8850	30
550	20240521	121700	102376250	8860	8860	8860	8860	0
551	20240521	121600	102376250	8860	8860	8860	8860	0
552	20240521	121500	102376250	8860	8860	8860	8860	0
553	20240521	121400	102376250	8860	8860	8860	8860	0
554	20240521	121300	102376250	8860	8860	8860	8860	0
555	20240521	121200	102376250	8860	8860	8860	8860	0
556	20240521	121100	102376250	8860	8860	8860	8860	0
557	20240521	121000	102376250	8860	8860	8860	8860	5
558	20240521	120900	102331950	8810	8810	8810	8810	20
559	20240521	120800	102155750	8810	8810	8810	8810	0
560	20240521	120700	102155750	8810	8810	8810	8810	0
561	20240521	120600	102155750	8810	8810	8810	8810	0
562	20240521	120500	102155750	8810	8810	8810	8810	1100
563	20240521	120400	92464750	8820	8820	8820	8820	321
564	20240521	120300	89633530	8820	8830	8830	8820	223
565	20240521	120200	87665700	8830	8850	8850	8830	100
566	20240521	120100	86781770	8850	8850	8850	8850	0
567	20240521	120000	86781770	8850	8850	8850	8850	0
568	20240521	115900	86781770	8850	8850	8850	8850	0
569	20240521	115800	86781770	8850	8850	8850	8850	146
570	20240521	115700	85489670	8850	8850	8850	8850	19
571	20240521	115600	85321520	8850	8850	8850	8850	0
572	20240521	115500	85321520	8850	8850	8850	8850	0
573	20240521	115400	85321520	8850	8850	8850	8850	0
574	20240521	115300	85321520	8850	8850	8850	8850	0
575	20240521	115200	85321520	8850	8870	8870	8850	181
576	20240521	115100	83718620	8890	8890	8890	8890	0
577	20240521	115000	83718620	8890	8890	8890	8890	0
578	20240521	114900	83718620	8890	8890	8890	8890	0
579	20240521	114800	83718620	8890	8890	8890	8890	0
580	20240521	114700	83718620	8890	8890	8890	8890	0
581	20240521	114600	83718620	8890	8890	8890	8890	0
582	20240521	114500	83718620	8890	8890	8890	8890	0
583	20240521	114400	83718620	8890	8890	8890	8890	0
584	20240521	114300	83718620	8890	8890	8890	8890	0
585	20240521	114200	83718620	8890	8890	8890	8890	0
586	20240521	114100	83718620	8890	8890	8890	8890	0
587	20240521	114000	83718620	8890	8890	8890	8890	0
588	20240521	113900	83718620	8890	8890	8890	8890	0
589	20240521	113800	83718620	8890	8890	8890	8890	0
590	20240521	113700	83718620	8890	8890	8890	8890	0
591	20240521	113600	83718620	8890	8890	8890	8890	0
592	20240521	113500	83718620	8890	8890	8890	8890	0
593	20240521	113400	83718620	8890	8890	8890	8890	1
594	20240521	113300	83709730	8890	8890	8890	8890	0
595	20240521	113200	83709730	8890	8890	8890	8890	0
596	20240521	113100	83709730	8890	8890	8890	8890	0
597	20240521	113000	83709730	8890	8890	8890	8890	0
598	20240521	112900	83709730	8890	8890	8890	8890	0
599	20240521	112800	83709730	8890	8890	8890	8890	80
600	20240521	112700	82998530	8890	8890	8890	8890	414
601	20240521	112600	79318070	8890	8890	8890	8890	100
602	20240521	112500	78429070	8890	8890	8890	8890	100
603	20240521	112400	77540070	8890	8890	8890	8890	0
604	20240521	112300	77540070	8890	8890	8890	8890	0
605	20240521	112200	77540070	8890	8890	8890	8890	0
606	20240521	112100	77540070	8890	8890	8890	8890	10
607	20240521	112000	77451170	8890	8890	8890	8890	9
608	20240521	111900	77371160	8890	8890	8890	8890	0
609	20240521	111800	77371160	8890	8890	8890	8890	0
610	20240521	111700	77371160	8890	8890	8890	8890	0
611	20240521	111600	77371160	8890	8890	8890	8890	1
612	20240521	111500	77362270	8860	8860	8860	8860	710
613	20240521	111400	71071670	8860	8860	8860	8850	300
614	20240521	111300	68413770	8860	8860	8860	8860	10
615	20240521	111200	68325170	8890	8880	8890	8850	833
616	20240521	111100	60946690	8880	8880	8880	8880	1
617	20240521	111000	60937810	8890	8890	8890	8890	1
618	20240521	110900	60928920	8900	8900	8900	8900	0
619	20240521	110800	60928920	8900	8900	8900	8900	0
620	20240521	110700	60928920	8900	8900	8900	8900	0
621	20240521	110600	60928920	8900	8900	8900	8900	0
622	20240521	110500	60928920	8900	8900	8900	8900	0
623	20240521	110400	60928920	8900	8900	8900	8900	30
624	20240521	110300	60661920	8900	8900	8900	8900	11
625	20240521	110200	60564020	8900	8900	8900	8900	0
626	20240521	110100	60564020	8900	8900	8900	8870	19
627	20240521	110000	60395430	8870	8870	8870	8870	0
628	20240521	105900	60395430	8870	8870	8870	8870	0
629	20240521	105800	60395430	8870	8870	8870	8870	429
630	20240521	105700	56590200	8900	8900	8900	8900	0
631	20240521	105600	56590200	8900	8900	8900	8900	0
632	20240521	105500	56590200	8900	8900	8900	8900	1
633	20240521	105400	56581300	8880	8900	8900	8880	678
634	20240521	105300	50556460	8930	8930	8930	8930	0
635	20240521	105200	50556460	8930	8930	8930	8930	0
636	20240521	105100	50556460	8930	8930	8930	8930	3
637	20240521	105000	50529670	8930	8930	8930	8930	0
638	20240521	104900	50529670	8930	8930	8930	8930	0
639	20240521	104800	50529670	8930	8930	8930	8930	0
640	20240521	104700	50529670	8930	8930	8930	8930	0
641	20240521	104600	50529670	8930	8930	8930	8930	0
642	20240521	104500	50529670	8930	8930	8930	8930	0
643	20240521	104400	50529670	8930	8930	8930	8930	2
644	20240521	104300	50511810	8930	8930	8930	8930	0
645	20240521	104200	50511810	8930	8930	8930	8930	0
646	20240521	104100	50511810	8930	8930	8930	8930	1
647	20240521	104000	50502880	8900	8900	8900	8900	201
648	20240521	103900	48713980	8900	8890	8900	8890	160
649	20240521	103800	47290580	8890	8890	8890	8890	70
650	20240521	103700	46668280	8890	8900	8900	8890	14
651	20240521	103600	46543690	8900	8900	8900	8900	1
652	20240521	103500	46534790	8890	8890	8890	8890	0
653	20240521	103400	46534790	8890	8890	8890	8890	200
654	20240521	103300	44756790	8930	8930	8930	8930	0
655	20240521	103200	44756790	8930	8930	8930	8930	0
656	20240521	103100	44756790	8930	8930	8930	8930	0
657	20240521	103000	44756790	8930	8930	8930	8930	0
658	20240521	102900	44756790	8930	8930	8930	8930	0
659	20240521	102800	44756790	8930	8930	8930	8930	0
660	20240521	102700	44756790	8930	8930	8930	8930	4
661	20240521	102600	44721070	8930	8890	8930	8890	267
662	20240521	102500	42347400	8890	8890	8890	8890	0
663	20240521	102400	42347400	8890	8890	8890	8890	16
664	20240521	102300	42205160	8900	8900	8900	8900	0
665	20240521	102200	42205160	8900	8930	8930	8900	20
666	20240521	102100	42027010	8930	8930	8930	8930	0
667	20240521	102000	42027010	8930	8930	8930	8930	0
668	20240521	101900	42027010	8930	8900	8930	8900	205
669	20240521	101800	40202480	8900	8900	8900	8900	0
670	20240521	101700	40202480	8900	8900	8900	8900	0
671	20240521	101600	40202480	8900	8910	8910	8900	764
672	20240521	101500	33402810	8910	8910	8910	8910	0
673	20240521	101400	33402810	8910	8910	8910	8910	0
674	20240521	101300	33402810	8910	8910	8910	8910	0
675	20240521	101200	33402810	8910	8950	8950	8910	492
676	20240521	101100	29017410	8930	8930	8930	8930	0
677	20240521	101000	29017410	8930	8930	8930	8930	5
678	20240521	100900	28972760	8930	8950	8950	8930	303
679	20240521	100800	26265960	8940	8940	8940	8940	0
680	20240521	100700	26265960	8940	8940	8940	8940	0
681	20240521	100600	26265960	8940	8940	8940	8940	131
682	20240521	100500	25094820	8940	8940	8940	8940	5
683	20240521	100400	25050120	8940	8970	8970	8940	11
684	20240521	100300	24951750	8950	8970	8970	8950	101
685	20240521	100200	24047780	8950	8950	8950	8950	0
686	20240521	100100	24047780	8950	8950	8950	8950	139
687	20240521	100000	22803730	8970	8970	8970	8970	6
688	20240521	095900	22749910	8980	8980	8980	8980	0
689	20240521	095800	22749910	8980	8970	8980	8970	42
690	20240521	095700	22372940	8970	8970	8970	8970	0
691	20240521	095600	22372940	8970	8970	8970	8970	0
692	20240521	095500	22372940	8970	8970	8970	8970	1
693	20240521	095400	22363970	8950	8950	8950	8950	0
694	20240521	095300	22363970	8950	8970	8970	8950	7
695	20240521	095200	22301220	8970	8970	8970	8960	99
696	20240521	095100	21413210	8960	8960	8960	8960	0
697	20240521	095000	21413210	8960	8960	8960	8960	104
698	20240521	094900	20481370	8960	8980	8980	8960	331
699	20240521	094800	17510670	8980	8980	8980	8980	0
700	20240521	094700	17510670	8980	8980	8980	8980	0
701	20240521	094600	17510670	8980	8980	8980	8980	0
702	20240521	094500	17510670	8980	8980	8980	8980	0
703	20240521	094400	17510670	8980	8980	8980	8980	0
704	20240521	094300	17510670	8980	8980	8980	8980	20
705	20240521	094200	17331070	8980	8980	8980	8980	0
706	20240521	094100	17331070	8980	8950	8980	8950	50
707	20240521	094000	16882790	8940	8940	8940	8940	1
708	20240521	093900	16873850	8950	8940	8950	8940	66
709	20240521	093800	16283800	8940	8940	8940	8940	131
710	20240521	093700	15112660	8950	8950	8950	8950	11
711	20240521	093600	15014210	8950	8960	8970	8950	367
712	20240521	093500	11726160	8970	8970	8970	8970	378
713	20240521	093400	8335500	8990	8990	8990	8990	62
714	20240521	093300	7778120	8980	8980	8980	8980	0
715	20240521	093200	7778120	8980	8980	8980	8980	0
716	20240521	093100	7778120	8980	8980	8980	8980	15
717	20240521	093000	7643420	8990	8990	8990	8990	0
718	20240521	092900	7643420	8990	8990	8990	8990	0
719	20240521	092800	7643420	8990	8990	8990	8990	0
720	20240521	092700	7643420	8990	9000	9000	8990	4
721	20240521	092600	7607430	9000	9000	9000	9000	0
722	20240521	092500	7607430	9000	9000	9000	9000	10
723	20240521	092400	7517430	9000	9000	9000	9000	0
724	20240521	092300	7517430	9000	9000	9000	9000	3
725	20240521	092200	7490430	8960	8960	8960	8960	0
726	20240521	092100	7490430	8960	8960	8960	8960	0
727	20240521	092000	7490430	8960	8960	8960	8960	0
728	20240521	091900	7490430	8960	8960	8960	8960	0
729	20240521	091800	7490430	8960	8960	8960	8960	0
730	20240521	091700	7490430	8960	8960	8960	8960	100
731	20240521	091600	6594430	8960	8990	8990	8960	301
732	20240521	091500	3891740	8990	8990	8990	8990	0
733	20240521	091400	3891740	8990	8990	8990	8990	0
734	20240521	091300	3891740	8990	8990	8990	8990	0
735	20240521	091200	3891740	8990	8990	8990	8990	9
736	20240521	091100	3810830	9030	9030	9030	9030	0
737	20240521	091000	3810830	9030	9030	9030	9030	0
738	20240521	090900	3810830	9030	9030	9030	9030	0
739	20240521	090800	3810830	9030	9030	9030	9030	14
740	20240521	090700	3684410	9030	9030	9030	9030	0
741	20240521	090600	3684410	9030	9030	9030	9030	1
742	20240521	090500	3675380	9030	9030	9030	9030	1
743	20240521	090400	3666350	8980	8980	8980	8980	0
744	20240521	090300	3666350	8980	8980	8980	8980	90
745	20240521	090200	2858150	8970	8980	8980	8970	172
746	20240521	090100	1313600	8980	9000	9000	8980	90
747	20240521	090000	504560	9010	9010	9010	9010	56