KissMeData/059100/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	193600	83790910	5570	5570	5570	5570	262
3	20240521	193500	83790910	5570	5570	5570	5570	0
4	20240521	193400	83790910	5570	5570	5570	5570	0
5	20240521	193300	83790910	5570	5570	5570	5570	0
6	20240521	193200	83790910	5570	5570	5570	5570	0
7	20240521	193100	83790910	5570	5570	5570	5570	0
8	20240521	193000	83790910	5570	5570	5570	5570	0
9	20240521	192900	83790910	5570	5570	5570	5570	0
10	20240521	192800	83790910	5570	5570	5570	5570	0
11	20240521	192700	83790910	5570	5570	5570	5570	0
12	20240521	192600	83790910	5570	5570	5570	5570	0
13	20240521	192500	83790910	5570	5570	5570	5570	0
14	20240521	192400	83790910	5570	5570	5570	5570	0
15	20240521	192300	83790910	5570	5570	5570	5570	0
16	20240521	192200	83790910	5570	5570	5570	5570	0
17	20240521	192100	83790910	5570	5570	5570	5570	0
18	20240521	192000	83790910	5570	5570	5570	5570	0
19	20240521	191900	83790910	5570	5570	5570	5570	0
20	20240521	191800	83790910	5570	5570	5570	5570	0
21	20240521	191700	83790910	5570	5570	5570	5570	0
22	20240521	191600	83790910	5570	5570	5570	5570	0
23	20240521	191500	83790910	5570	5570	5570	5570	0
24	20240521	191400	83790910	5570	5570	5570	5570	0
25	20240521	191300	83790910	5570	5570	5570	5570	0
26	20240521	191200	83790910	5570	5570	5570	5570	0
27	20240521	191100	83790910	5570	5570	5570	5570	0
28	20240521	191000	83790910	5570	5570	5570	5570	0
29	20240521	190900	83790910	5570	5570	5570	5570	0
30	20240521	190800	83790910	5570	5570	5570	5570	0
31	20240521	190700	83790910	5570	5570	5570	5570	0
32	20240521	190600	83790910	5570	5570	5570	5570	262
33	20240521	190500	83790910	5570	5570	5570	5570	0
34	20240521	190400	83790910	5570	5570	5570	5570	0
35	20240521	190300	83790910	5570	5570	5570	5570	0
36	20240521	190200	83790910	5570	5570	5570	5570	0
37	20240521	190100	83790910	5570	5570	5570	5570	0
38	20240521	190000	83790910	5570	5570	5570	5570	0
39	20240521	185900	83790910	5570	5570	5570	5570	0
40	20240521	185800	83790910	5570	5570	5570	5570	0
41	20240521	185700	83790910	5570	5570	5570	5570	0
42	20240521	185600	83790910	5570	5570	5570	5570	0
43	20240521	185500	83790910	5570	5570	5570	5570	0
44	20240521	185400	83790910	5570	5570	5570	5570	0
45	20240521	185300	83790910	5570	5570	5570	5570	0
46	20240521	185200	83790910	5570	5570	5570	5570	0
47	20240521	185100	83790910	5570	5570	5570	5570	0
48	20240521	185000	83790910	5570	5570	5570	5570	0
49	20240521	184900	83790910	5570	5570	5570	5570	0
50	20240521	184800	83790910	5570	5570	5570	5570	0
51	20240521	184700	83790910	5570	5570	5570	5570	0
52	20240521	184600	83790910	5570	5570	5570	5570	0
53	20240521	184500	83790910	5570	5570	5570	5570	0
54	20240521	184400	83790910	5570	5570	5570	5570	0
55	20240521	184300	83790910	5570	5570	5570	5570	0
56	20240521	184200	83790910	5570	5570	5570	5570	0
57	20240521	184100	83790910	5570	5570	5570	5570	0
58	20240521	184000	83790910	5570	5570	5570	5570	0
59	20240521	183900	83790910	5570	5570	5570	5570	0
60	20240521	183800	83790910	5570	5570	5570	5570	0
61	20240521	183700	83790910	5570	5570	5570	5570	0
62	20240521	183600	83790910	5570	5570	5570	5570	262
63	20240521	183500	83790910	5570	5570	5570	5570	0
64	20240521	183400	83790910	5570	5570	5570	5570	0
65	20240521	183300	83790910	5570	5570	5570	5570	0
66	20240521	183200	83790910	5570	5570	5570	5570	0
67	20240521	183100	83790910	5570	5570	5570	5570	0
68	20240521	183000	83790910	5570	5570	5570	5570	0
69	20240521	182900	83790910	5570	5570	5570	5570	0
70	20240521	182800	83790910	5570	5570	5570	5570	0
71	20240521	182700	83790910	5570	5570	5570	5570	0
72	20240521	182600	83790910	5570	5570	5570	5570	0
73	20240521	182500	83790910	5570	5570	5570	5570	0
74	20240521	182400	83790910	5570	5570	5570	5570	0
75	20240521	182300	83790910	5570	5570	5570	5570	0
76	20240521	182200	83790910	5570	5570	5570	5570	0
77	20240521	182100	83790910	5570	5570	5570	5570	0
78	20240521	182000	83790910	5570	5570	5570	5570	0
79	20240521	181900	83790910	5570	5570	5570	5570	0
80	20240521	181800	83790910	5570	5570	5570	5570	0
81	20240521	181700	83790910	5570	5570	5570	5570	0
82	20240521	181600	83790910	5570	5570	5570	5570	0
83	20240521	181500	83790910	5570	5570	5570	5570	0
84	20240521	181400	83790910	5570	5570	5570	5570	0
85	20240521	181300	83790910	5570	5570	5570	5570	0
86	20240521	181200	83790910	5570	5570	5570	5570	0
87	20240521	181100	83790910	5570	5570	5570	5570	0
88	20240521	181000	83790910	5570	5570	5570	5570	0
89	20240521	180900	83790910	5570	5570	5570	5570	0
90	20240521	180800	83790910	5570	5570	5570	5570	0
91	20240521	180700	83790910	5570	5570	5570	5570	0
92	20240521	180600	83790910	5570	5570	5570	5570	262
93	20240521	180500	83790910	5570	5570	5570	5570	0
94	20240521	180400	83790910	5570	5570	5570	5570	0
95	20240521	180300	83790910	5570	5570	5570	5570	0
96	20240521	180200	83790910	5570	5570	5570	5570	0
97	20240521	180100	83790910	5570	5570	5570	5570	0
98	20240521	180000	83790910	5570	5570	5570	5570	0
99	20240521	175900	83790910	5570	5570	5570	5570	0
100	20240521	175800	83790910	5570	5570	5570	5570	0
101	20240521	175700	83790910	5570	5570	5570	5570	0
102	20240521	175600	83790910	5570	5570	5570	5570	0
103	20240521	175500	83790910	5570	5570	5570	5570	0
104	20240521	175400	83790910	5570	5570	5570	5570	0
105	20240521	175300	83790910	5570	5570	5570	5570	0
106	20240521	175200	83790910	5570	5570	5570	5570	0
107	20240521	175100	83790910	5570	5570	5570	5570	0
108	20240521	175000	83790910	5570	5570	5570	5570	0
109	20240521	174900	83790910	5570	5570	5570	5570	0
110	20240521	174800	83790910	5570	5570	5570	5570	0
111	20240521	174700	83790910	5570	5570	5570	5570	0
112	20240521	174600	83790910	5570	5570	5570	5570	0
113	20240521	174500	83790910	5570	5570	5570	5570	0
114	20240521	174400	83790910	5570	5570	5570	5570	0
115	20240521	174300	83790910	5570	5570	5570	5570	0
116	20240521	174200	83790910	5570	5570	5570	5570	0
117	20240521	174100	83790910	5570	5570	5570	5570	0
118	20240521	174000	83790910	5570	5570	5570	5570	0
119	20240521	173900	83790910	5570	5570	5570	5570	0
120	20240521	173800	83790910	5570	5570	5570	5570	0
121	20240521	173700	83790910	5570	5570	5570	5570	0
122	20240521	173600	83790910	5570	5570	5570	5570	262
123	20240521	173500	83790910	5570	5570	5570	5570	0
124	20240521	173400	83790910	5570	5570	5570	5570	0
125	20240521	173300	83790910	5570	5570	5570	5570	0
126	20240521	173200	83790910	5570	5570	5570	5570	0
127	20240521	173100	83790910	5570	5570	5570	5570	0
128	20240521	173000	83790910	5570	5570	5570	5570	0
129	20240521	172900	83790910	5570	5570	5570	5570	0
130	20240521	172800	83790910	5570	5570	5570	5570	0
131	20240521	172700	83790910	5570	5570	5570	5570	0
132	20240521	172600	83790910	5570	5570	5570	5570	0
133	20240521	172500	83790910	5570	5570	5570	5570	0
134	20240521	172400	83790910	5570	5570	5570	5570	0
135	20240521	172300	83790910	5570	5570	5570	5570	0
136	20240521	172200	83790910	5570	5570	5570	5570	0
137	20240521	172100	83790910	5570	5570	5570	5570	0
138	20240521	172000	83790910	5570	5570	5570	5570	0
139	20240521	171900	83790910	5570	5570	5570	5570	0
140	20240521	171800	83790910	5570	5570	5570	5570	0
141	20240521	171700	83790910	5570	5570	5570	5570	0
142	20240521	171600	83790910	5570	5570	5570	5570	0
143	20240521	171500	83790910	5570	5570	5570	5570	0
144	20240521	171400	83790910	5570	5570	5570	5570	0
145	20240521	171300	83790910	5570	5570	5570	5570	0
146	20240521	171200	83790910	5570	5570	5570	5570	0
147	20240521	171100	83790910	5570	5570	5570	5570	0
148	20240521	171000	83790910	5570	5570	5570	5570	0
149	20240521	170900	83790910	5570	5570	5570	5570	0
150	20240521	170800	83790910	5570	5570	5570	5570	0
151	20240521	170700	83790910	5570	5570	5570	5570	0
152	20240521	170600	83790910	5570	5570	5570	5570	262
153	20240521	170500	83790910	5570	5570	5570	5570	0
154	20240521	170400	83790910	5570	5570	5570	5570	0
155	20240521	170300	83790910	5570	5570	5570	5570	0
156	20240521	170200	83790910	5570	5570	5570	5570	0
157	20240521	170100	83790910	5570	5570	5570	5570	0
158	20240521	170000	83790910	5570	5570	5570	5570	0
159	20240521	165900	83790910	5570	5570	5570	5570	0
160	20240521	165800	83790910	5570	5570	5570	5570	0
161	20240521	165700	83790910	5570	5570	5570	5570	0
162	20240521	165600	83790910	5570	5570	5570	5570	0
163	20240521	165500	83790910	5570	5570	5570	5570	0
164	20240521	165400	83790910	5570	5570	5570	5570	0
165	20240521	165300	83790910	5570	5570	5570	5570	0
166	20240521	165200	83790910	5570	5570	5570	5570	0
167	20240521	165100	83790910	5570	5570	5570	5570	0
168	20240521	165000	83790910	5570	5570	5570	5570	0
169	20240521	164900	83790910	5570	5570	5570	5570	0
170	20240521	164800	83790910	5570	5570	5570	5570	0
171	20240521	164700	83790910	5570	5570	5570	5570	0
172	20240521	164600	83790910	5570	5570	5570	5570	0
173	20240521	164500	83790910	5570	5570	5570	5570	0
174	20240521	164400	83790910	5570	5570	5570	5570	0
175	20240521	164300	83790910	5570	5570	5570	5570	0
176	20240521	164200	83790910	5570	5570	5570	5570	0
177	20240521	164100	83790910	5570	5570	5570	5570	0
178	20240521	164000	83790910	5570	5570	5570	5570	0
179	20240521	163900	83790910	5570	5570	5570	5570	0
180	20240521	163800	83790910	5570	5570	5570	5570	0
181	20240521	163700	83790910	5570	5570	5570	5570	0
182	20240521	163600	83790910	5570	5570	5570	5570	262
183	20240521	163500	83790910	5570	5570	5570	5570	0
184	20240521	163400	83790910	5570	5570	5570	5570	0
185	20240521	163300	83790910	5570	5570	5570	5570	0
186	20240521	163200	83790910	5570	5570	5570	5570	0
187	20240521	163100	83790910	5570	5570	5570	5570	0
188	20240521	163000	83790910	5570	5570	5570	5570	0
189	20240521	162900	83790910	5570	5570	5570	5570	0
190	20240521	162800	83790910	5570	5570	5570	5570	0
191	20240521	162700	83790910	5570	5570	5570	5570	0
192	20240521	162600	83790910	5570	5570	5570	5570	0
193	20240521	162500	83790910	5570	5570	5570	5570	0
194	20240521	162400	83790910	5570	5570	5570	5570	0
195	20240521	162300	83790910	5570	5570	5570	5570	0
196	20240521	162200	83790910	5570	5570	5570	5570	0
197	20240521	162100	83790910	5570	5570	5570	5570	0
198	20240521	162000	83790910	5570	5570	5570	5570	0
199	20240521	161900	83790910	5570	5570	5570	5570	0
200	20240521	161800	83790910	5570	5570	5570	5570	0
201	20240521	161700	83790910	5570	5570	5570	5570	0
202	20240521	161600	83790910	5570	5570	5570	5570	0
203	20240521	161500	83790910	5570	5570	5570	5570	0
204	20240521	161400	83790910	5570	5570	5570	5570	0
205	20240521	161300	83790910	5570	5570	5570	5570	0
206	20240521	161200	83790910	5570	5570	5570	5570	0
207	20240521	161100	83790910	5570	5570	5570	5570	0
208	20240521	161000	83790910	5570	5570	5570	5570	0
209	20240521	160900	83790910	5570	5570	5570	5570	0
210	20240521	160800	83790910	5570	5570	5570	5570	0
211	20240521	160700	83790910	5570	5570	5570	5570	0
212	20240521	160600	83790910	5570	5570	5570	5570	262
213	20240521	160500	83790910	5570	5570	5570	5570	0
214	20240521	160400	83790910	5570	5570	5570	5570	0
215	20240521	160300	83790910	5570	5570	5570	5570	0
216	20240521	160200	83790910	5570	5570	5570	5570	0
217	20240521	160100	83790910	5570	5570	5570	5570	0
218	20240521	160000	83790910	5570	5570	5570	5570	0
219	20240521	155900	83790910	5570	5570	5570	5570	0
220	20240521	155800	83790910	5570	5570	5570	5570	0
221	20240521	155700	83790910	5570	5570	5570	5570	0
222	20240521	155600	83790910	5570	5570	5570	5570	0
223	20240521	155500	83790910	5570	5570	5570	5570	0
224	20240521	155400	83790910	5570	5570	5570	5570	0
225	20240521	155300	83790910	5570	5570	5570	5570	0
226	20240521	155200	83790910	5570	5570	5570	5570	0
227	20240521	155100	83790910	5570	5570	5570	5570	0
228	20240521	155000	83790910	5570	5570	5570	5570	0
229	20240521	154900	83790910	5570	5570	5570	5570	0
230	20240521	154800	83790910	5570	5570	5570	5570	0
231	20240521	154700	83790910	5570	5570	5570	5570	0
232	20240521	154600	83790910	5570	5570	5570	5570	0
233	20240521	154500	83790910	5570	5570	5570	5570	0
234	20240521	154400	83790910	5570	5570	5570	5570	0
235	20240521	154300	83790910	5570	5570	5570	5570	0
236	20240521	154200	83790910	5570	5570	5570	5570	0
237	20240521	154100	83790910	5570	5570	5570	5570	0
238	20240521	154000	83790910	5570	5570	5570	5570	0
239	20240521	153900	83790910	5570	5570	5570	5570	0
240	20240521	153800	83790910	5570	5570	5570	5570	0
241	20240521	153700	83790910	5570	5570	5570	5570	0
242	20240521	153600	83790910	5570	5570	5570	5570	262
243	20240521	153500	83790910	5570	5570	5570	5570	0
244	20240521	153400	83790910	5570	5570	5570	5570	0
245	20240521	153300	83790910	5570	5570	5570	5570	0
246	20240521	153200	83790910	5570	5570	5570	5570	0
247	20240521	153100	83790910	5570	5570	5570	5570	0
248	20240521	153000	83790910	5570	5570	5570	5570	262
249	20240521	152900	82331570	5560	5560	5560	5560	0
250	20240521	152800	82331570	5560	5560	5560	5560	0
251	20240521	152700	82331570	5560	5560	5560	5560	0
252	20240521	152600	82331570	5560	5560	5560	5560	0
253	20240521	152500	82331570	5560	5560	5560	5560	0
254	20240521	152400	82331570	5560	5560	5560	5560	0
255	20240521	152300	82331570	5560	5560	5560	5560	0
256	20240521	152200	82331570	5560	5560	5560	5560	0
257	20240521	152100	82331570	5560	5560	5560	5560	0
258	20240521	152000	82331570	5560	5560	5560	5560	0
259	20240521	151900	82331570	5560	5530	5560	5530	83
260	20240521	151800	81870780	5560	5560	5570	5560	15
261	20240521	151700	81787370	5560	5560	5570	5560	30
262	20240521	151600	81620560	5560	5570	5570	5560	23
263	20240521	151500	81492600	5560	5560	5560	5560	58
264	20240521	151400	81170120	5560	5560	5560	5560	0
265	20240521	151300	81170120	5560	5560	5560	5560	0
266	20240521	151200	81170120	5560	5560	5560	5560	0
267	20240521	151100	81170120	5560	5550	5560	5550	20
268	20240521	151000	81059070	5560	5550	5570	5550	14
269	20240521	150900	80981290	5570	5560	5570	5560	8
270	20240521	150800	80936780	5560	5560	5560	5560	26
271	20240521	150700	80792220	5560	5560	5560	5560	141
272	20240521	150600	80008260	5560	5560	5560	5560	0
273	20240521	150500	80008260	5560	5560	5560	5560	0
274	20240521	150400	80008260	5560	5560	5560	5530	151
275	20240521	150300	79173110	5530	5530	5530	5530	0
276	20240521	150200	79173110	5530	5530	5530	5530	0
277	20240521	150100	79173110	5530	5530	5530	5530	0
278	20240521	150000	79173110	5530	5530	5530	5530	34
279	20240521	145900	78985090	5530	5530	5530	5530	0
280	20240521	145800	78985090	5530	5530	5530	5530	0
281	20240521	145700	78985090	5530	5530	5530	5530	1
282	20240521	145600	78979560	5560	5560	5560	5560	0
283	20240521	145500	78979560	5560	5560	5560	5560	0
284	20240521	145400	78979560	5560	5560	5560	5560	1
285	20240521	145300	78974000	5570	5570	5570	5570	0
286	20240521	145200	78974000	5570	5570	5570	5570	0
287	20240521	145100	78974000	5570	5570	5570	5570	0
288	20240521	145000	78974000	5570	5570	5570	5570	0
289	20240521	144900	78974000	5570	5570	5570	5570	0
290	20240521	144800	78974000	5570	5570	5570	5570	0
291	20240521	144700	78974000	5570	5570	5570	5570	0
292	20240521	144600	78974000	5570	5560	5570	5560	90
293	20240521	144500	78473420	5560	5530	5560	5530	300
294	20240521	144400	76808610	5530	5530	5530	5530	0
295	20240521	144300	76808610	5530	5530	5530	5530	0
296	20240521	144200	76808610	5530	5530	5530	5530	2
297	20240521	144100	76797550	5510	5510	5510	5510	208
298	20240521	144000	75651470	5510	5510	5510	5510	0
299	20240521	143900	75651470	5510	5510	5510	5510	0
300	20240521	143800	75651470	5510	5510	5510	5510	0
301	20240521	143700	75651470	5510	5510	5510	5510	2
302	20240521	143600	75640450	5500	5510	5510	5500	5
303	20240521	143500	75612930	5500	5500	5500	5500	0
304	20240521	143400	75612930	5500	5500	5500	5500	89
305	20240521	143300	75123430	5500	5500	5500	5500	200
306	20240521	143200	74023430	5510	5510	5510	5510	0
307	20240521	143100	74023430	5510	5510	5510	5510	0
308	20240521	143000	74023430	5510	5510	5510	5510	0
309	20240521	142900	74023430	5510	5510	5510	5510	0
310	20240521	142800	74023430	5510	5510	5510	5510	0
311	20240521	142700	74023430	5510	5510	5510	5510	0
312	20240521	142600	74023430	5510	5510	5510	5510	1
313	20240521	142500	74017920	5500	5500	5500	5500	0
314	20240521	142400	74017920	5500	5500	5500	5500	0
315	20240521	142300	74017920	5500	5500	5500	5500	0
316	20240521	142200	74017920	5500	5500	5500	5500	0
317	20240521	142100	74017920	5500	5500	5500	5500	0
318	20240521	142000	74017920	5500	5500	5500	5500	0
319	20240521	141900	74017920	5500	5500	5500	5500	0
320	20240521	141800	74017920	5500	5500	5500	5500	0
321	20240521	141700	74017920	5500	5500	5500	5500	100
322	20240521	141600	73467920	5500	5500	5500	5500	100
323	20240521	141500	72917920	5510	5510	5510	5510	10
324	20240521	141400	72862820	5510	5510	5510	5510	0
325	20240521	141300	72862820	5510	5510	5510	5510	0
326	20240521	141200	72862820	5510	5510	5510	5510	0
327	20240521	141100	72862820	5510	5510	5510	5510	0
328	20240521	141000	72862820	5510	5510	5510	5510	0
329	20240521	140900	72862820	5510	5510	5510	5510	0
330	20240521	140800	72862820	5510	5510	5510	5510	0
331	20240521	140700	72862820	5510	5510	5510	5510	0
332	20240521	140600	72862820	5510	5510	5510	5510	0
333	20240521	140500	72862820	5510	5510	5510	5510	0
334	20240521	140400	72862820	5510	5510	5510	5510	0
335	20240521	140300	72862820	5510	5510	5510	5510	82
336	20240521	140200	72411000	5510	5510	5510	5510	0
337	20240521	140100	72411000	5510	5510	5510	5510	0
338	20240521	140000	72411000	5510	5510	5510	5510	80
339	20240521	135900	71970200	5510	5510	5510	5510	0
340	20240521	135800	71970200	5510	5510	5510	5510	100
341	20240521	135700	71419200	5540	5540	5540	5540	0
342	20240521	135600	71419200	5540	5540	5540	5540	0
343	20240521	135500	71419200	5540	5540	5540	5540	0
344	20240521	135400	71419200	5540	5540	5540	5540	1
345	20240521	135300	71413660	5500	5500	5500	5500	1
346	20240521	135200	71408160	5500	5500	5500	5500	10
347	20240521	135100	71353160	5500	5510	5510	5500	20
348	20240521	135000	71243000	5540	5540	5540	5540	0
349	20240521	134900	71243000	5540	5540	5540	5540	0
350	20240521	134800	71243000	5540	5540	5540	5540	1
351	20240521	134700	71237460	5510	5510	5510	5510	191
352	20240521	134600	70185050	5540	5540	5540	5540	0
353	20240521	134500	70185050	5540	5540	5540	5510	308
354	20240521	134400	68481700	5540	5540	5540	5540	0
355	20240521	134300	68481700	5540	5540	5540	5540	0
356	20240521	134200	68481700	5540	5540	5540	5540	1
357	20240521	134100	68476160	5510	5510	5510	5510	0
358	20240521	134000	68476160	5510	5510	5510	5510	0
359	20240521	133900	68476160	5510	5510	5510	5510	0
360	20240521	133800	68476160	5510	5510	5510	5510	200
361	20240521	133700	67374160	5510	5510	5510	5510	80
362	20240521	133600	66933360	5540	5540	5540	5540	1
363	20240521	133500	66927820	5540	5540	5540	5540	0
364	20240521	133400	66927820	5540	5540	5540	5540	0
365	20240521	133300	66927820	5540	5540	5540	5540	0
366	20240521	133200	66927820	5540	5540	5540	5540	0
367	20240521	133100	66927820	5540	5540	5540	5540	0
368	20240521	133000	66927820	5540	5520	5540	5520	21
369	20240521	132900	66811880	5540	5540	5540	5540	0
370	20240521	132800	66811880	5540	5540	5540	5540	0
371	20240521	132700	66811880	5540	5540	5540	5540	0
372	20240521	132600	66811880	5540	5540	5540	5540	0
373	20240521	132500	66811880	5540	5540	5540	5540	0
374	20240521	132400	66811880	5540	5540	5540	5540	1
375	20240521	132300	66806340	5540	5540	5540	5540	0
376	20240521	132200	66806340	5540	5540	5540	5540	0
377	20240521	132100	66806340	5540	5540	5540	5540	0
378	20240521	132000	66806340	5540	5540	5540	5540	0
379	20240521	131900	66806340	5540	5540	5540	5540	0
380	20240521	131800	66806340	5540	5540	5540	5540	1
381	20240521	131700	66800800	5540	5540	5540	5540	0
382	20240521	131600	66800800	5540	5540	5540	5540	0
383	20240521	131500	66800800	5540	5540	5540	5540	0
384	20240521	131400	66800800	5540	5540	5540	5540	0
385	20240521	131300	66800800	5540	5540	5540	5540	0
386	20240521	131200	66800800	5540	5540	5540	5540	1
387	20240521	131100	66795260	5540	5540	5540	5540	0
388	20240521	131000	66795260	5540	5540	5540	5540	0
389	20240521	130900	66795260	5540	5540	5540	5540	0
390	20240521	130800	66795260	5540	5540	5540	5540	0
391	20240521	130700	66795260	5540	5540	5540	5540	0
392	20240521	130600	66795260	5540	5540	5540	5540	1
393	20240521	130500	66789720	5540	5540	5540	5540	0
394	20240521	130400	66789720	5540	5540	5540	5540	0
395	20240521	130300	66789720	5540	5540	5540	5540	0
396	20240521	130200	66789720	5540	5540	5540	5540	0
397	20240521	130100	66789720	5540	5540	5540	5540	0
398	20240521	130000	66789720	5540	5520	5540	5520	306
399	20240521	125900	65100580	5520	5520	5520	5520	0
400	20240521	125800	65100580	5520	5520	5520	5520	0
401	20240521	125700	65100580	5520	5520	5520	5520	0
402	20240521	125600	65100580	5520	5520	5520	5520	0
403	20240521	125500	65100580	5520	5520	5520	5520	120
404	20240521	125400	64438180	5550	5550	5550	5550	1
405	20240521	125300	64432630	5520	5520	5520	5520	169
406	20240521	125200	63499750	5560	5560	5560	5560	0
407	20240521	125100	63499750	5560	5560	5560	5560	0
408	20240521	125000	63499750	5560	5560	5560	5560	0
409	20240521	124900	63499750	5560	5560	5560	5560	0
410	20240521	124800	63499750	5560	5560	5560	5560	1
411	20240521	124700	63494190	5560	5560	5560	5560	0
412	20240521	124600	63494190	5560	5560	5560	5560	0
413	20240521	124500	63494190	5560	5560	5560	5560	0
414	20240521	124400	63494190	5560	5560	5560	5560	0
415	20240521	124300	63494190	5560	5560	5560	5560	0
416	20240521	124200	63494190	5560	5560	5560	5560	1
417	20240521	124100	63488630	5520	5520	5520	5520	0
418	20240521	124000	63488630	5520	5520	5520	5520	0
419	20240521	123900	63488630	5520	5520	5520	5520	0
420	20240521	123800	63488630	5520	5520	5520	5520	0
421	20240521	123700	63488630	5520	5520	5520	5520	0
422	20240521	123600	63488630	5520	5570	5570	5520	261
423	20240521	123500	62047860	5570	5570	5570	5570	0
424	20240521	123400	62047860	5570	5570	5570	5570	0
425	20240521	123300	62047860	5570	5570	5570	5570	21
426	20240521	123200	61930890	5570	5570	5570	5570	0
427	20240521	123100	61930890	5570	5570	5570	5570	0
428	20240521	123000	61930890	5570	5570	5570	5570	1
429	20240521	122900	61925320	5570	5570	5570	5570	0
430	20240521	122800	61925320	5570	5570	5570	5570	0
431	20240521	122700	61925320	5570	5570	5570	5570	0
432	20240521	122600	61925320	5570	5570	5570	5570	0
433	20240521	122500	61925320	5570	5570	5570	5570	0
434	20240521	122400	61925320	5570	5570	5570	5570	1
435	20240521	122300	61919750	5540	5540	5540	5540	29
436	20240521	122200	61759090	5550	5550	5550	5550	0
437	20240521	122100	61759090	5550	5550	5550	5550	0
438	20240521	122000	61759090	5550	5550	5550	5550	0
439	20240521	121900	61759090	5550	5550	5550	5550	0
440	20240521	121800	61759090	5550	5570	5570	5550	2
441	20240521	121700	61747970	5550	5550	5550	5550	1
442	20240521	121600	61742420	5550	5550	5550	5550	3
443	20240521	121500	61725770	5560	5560	5560	5560	0
444	20240521	121400	61725770	5560	5550	5560	5550	480
445	20240521	121300	59059770	5550	5550	5550	5550	0
446	20240521	121200	59059770	5550	5550	5550	5550	1
447	20240521	121100	59054220	5540	5540	5540	5540	0
448	20240521	121000	59054220	5540	5540	5540	5540	0
449	20240521	120900	59054220	5540	5540	5540	5540	0
450	20240521	120800	59054220	5540	5540	5540	5540	67
451	20240521	120700	58683040	5540	5530	5540	5530	808
452	20240521	120600	54207350	5530	5540	5540	5530	29
453	20240521	120500	54046970	5530	5530	5530	5530	0
454	20240521	120400	54046970	5530	5530	5530	5530	365
455	20240521	120300	52028520	5520	5520	5520	5520	195
456	20240521	120200	50952120	5520	5520	5520	5520	4
457	20240521	120100	50930040	5510	5510	5510	5510	5
458	20240521	120000	50902490	5520	5520	5520	5520	1
459	20240521	115900	50896970	5510	5510	5510	5510	0
460	20240521	115800	50896970	5510	5510	5510	5510	138
461	20240521	115700	50136590	5480	5480	5480	5480	0
462	20240521	115600	50136590	5480	5480	5480	5480	0
463	20240521	115500	50136590	5480	5480	5480	5480	0
464	20240521	115400	50136590	5480	5480	5480	5480	0
465	20240521	115300	50136590	5480	5480	5480	5480	0
466	20240521	115200	50136590	5480	5480	5480	5480	0
467	20240521	115100	50136590	5480	5480	5480	5480	0
468	20240521	115000	50136590	5480	5480	5480	5480	0
469	20240521	114900	50136590	5480	5490	5490	5480	122
470	20240521	114800	49467960	5490	5490	5490	5490	0
471	20240521	114700	49467960	5490	5490	5490	5490	0
472	20240521	114600	49467960	5490	5490	5490	5490	0
473	20240521	114500	49467960	5490	5490	5490	5490	0
474	20240521	114400	49467960	5490	5490	5490	5490	0
475	20240521	114300	49467960	5490	5490	5490	5490	1
476	20240521	114200	49462470	5500	5500	5500	5500	0
477	20240521	114100	49462470	5500	5500	5500	5500	0
478	20240521	114000	49462470	5500	5500	5500	5500	0
479	20240521	113900	49462470	5500	5500	5500	5500	0
480	20240521	113800	49462470	5500	5500	5500	5500	0
481	20240521	113700	49462470	5500	5500	5500	5500	0
482	20240521	113600	49462470	5500	5500	5500	5500	100
483	20240521	113500	48912470	5510	5510	5510	5510	0
484	20240521	113400	48912470	5510	5510	5510	5510	0
485	20240521	113300	48912470	5510	5510	5510	5510	0
486	20240521	113200	48912470	5510	5510	5510	5510	2
487	20240521	113100	48901450	5490	5490	5490	5490	0
488	20240521	113000	48901450	5490	5490	5490	5490	5
489	20240521	112900	48874000	5500	5500	5500	5500	0
490	20240521	112800	48874000	5500	5500	5500	5500	0
491	20240521	112700	48874000	5500	5500	5500	5500	0
492	20240521	112600	48874000	5500	5500	5500	5500	0
493	20240521	112500	48874000	5500	5500	5500	5500	0
494	20240521	112400	48874000	5500	5500	5500	5500	0
495	20240521	112300	48874000	5500	5500	5500	5500	100
496	20240521	112200	48324000	5520	5520	5520	5520	0
497	20240521	112100	48324000	5520	5520	5520	5520	0
498	20240521	112000	48324000	5520	5520	5520	5520	0
499	20240521	111900	48324000	5520	5520	5520	5520	0
500	20240521	111800	48324000	5520	5520	5520	5520	0
501	20240521	111700	48324000	5520	5520	5520	5520	0
502	20240521	111600	48324000	5520	5520	5520	5520	90
503	20240521	111500	47827200	5520	5520	5520	5520	0
504	20240521	111400	47827200	5520	5520	5520	5520	0
505	20240521	111300	47827200	5520	5520	5520	5520	0
506	20240521	111200	47827200	5520	5520	5520	5520	0
507	20240521	111100	47827200	5520	5520	5520	5520	0
508	20240521	111000	47827200	5520	5520	5520	5520	0
509	20240521	110900	47827200	5520	5520	5520	5520	80
510	20240521	110800	47385600	5510	5490	5510	5490	632
511	20240521	110700	43907800	5470	5470	5470	5470	0
512	20240521	110600	43907800	5470	5470	5470	5470	0
513	20240521	110500	43907800	5470	5470	5470	5470	0
514	20240521	110400	43907800	5470	5470	5470	5470	0
515	20240521	110300	43907800	5470	5470	5470	5470	0
516	20240521	110200	43907800	5470	5480	5480	5470	118
517	20240521	110100	43262290	5450	5450	5450	5450	0
518	20240521	110000	43262290	5450	5450	5450	5450	0
519	20240521	105900	43262290	5450	5450	5450	5450	0
520	20240521	105800	43262290	5450	5450	5450	5450	0
521	20240521	105700	43262290	5450	5460	5460	5450	269
522	20240521	105600	41796150	5460	5460	5460	5460	0
523	20240521	105500	41796150	5460	5460	5460	5460	0
524	20240521	105400	41796150	5460	5460	5460	5460	0
525	20240521	105300	41796150	5460	5460	5460	5460	1
526	20240521	105200	41790690	5450	5450	5450	5450	0
527	20240521	105100	41790690	5450	5450	5450	5450	0
528	20240521	105000	41790690	5450	5450	5450	5450	0
529	20240521	104900	41790690	5450	5450	5450	5450	0
530	20240521	104800	41790690	5450	5450	5450	5450	0
531	20240521	104700	41790690	5450	5450	5450	5450	0
532	20240521	104600	41790690	5450	5450	5450	5450	0
533	20240521	104500	41790690	5450	5450	5450	5450	0
534	20240521	104400	41790690	5450	5450	5450	5450	0
535	20240521	104300	41790690	5450	5450	5450	5450	0
536	20240521	104200	41790690	5450	5450	5450	5450	0
537	20240521	104100	41790690	5450	5450	5450	5450	0
538	20240521	104000	41790690	5450	5450	5450	5450	0
539	20240521	103900	41790690	5450	5450	5450	5450	0
540	20240521	103800	41790690	5450	5450	5450	5450	0
541	20240521	103700	41790690	5450	5460	5460	5450	63
542	20240521	103600	41447270	5450	5450	5450	5450	0
543	20240521	103500	41447270	5450	5450	5450	5450	0
544	20240521	103400	41447270	5450	5450	5450	5450	0
545	20240521	103300	41447270	5450	5450	5450	5450	0
546	20240521	103200	41447270	5450	5480	5500	5450	894
547	20240521	103100	36539140	5480	5480	5480	5480	2
548	20240521	103000	36528180	5470	5470	5470	5470	0
549	20240521	102900	36528180	5470	5470	5470	5470	0
550	20240521	102800	36528180	5470	5470	5470	5470	0
551	20240521	102700	36528180	5470	5470	5470	5470	0
552	20240521	102600	36528180	5470	5470	5470	5470	0
553	20240521	102500	36528180	5470	5470	5470	5470	0
554	20240521	102400	36528180	5470	5470	5470	5470	0
555	20240521	102300	36528180	5470	5470	5470	5470	0
556	20240521	102200	36528180	5470	5470	5470	5470	0
557	20240521	102100	36528180	5470	5470	5470	5470	0
558	20240521	102000	36528180	5470	5470	5470	5470	19
559	20240521	101900	36424250	5470	5470	5470	5470	50
560	20240521	101800	36150750	5470	5470	5470	5470	89
561	20240521	101700	35663920	5470	5470	5470	5470	0
562	20240521	101600	35663920	5470	5470	5470	5470	28
563	20240521	101500	35510760	5480	5480	5480	5480	5
564	20240521	101400	35483360	5470	5470	5470	5470	0
565	20240521	101300	35483360	5470	5470	5470	5470	7
566	20240521	101200	35445070	5460	5460	5460	5460	0
567	20240521	101100	35445070	5460	5460	5460	5460	0
568	20240521	101000	35445070	5460	5460	5460	5460	0
569	20240521	100900	35445070	5460	5470	5470	5460	100
570	20240521	100800	34899020	5510	5510	5510	5510	0
571	20240521	100700	34899020	5510	5510	5510	5510	0
572	20240521	100600	34899020	5510	5510	5510	5510	0
573	20240521	100500	34899020	5510	5510	5510	5510	0
574	20240521	100400	34899020	5510	5510	5510	5510	0
575	20240521	100300	34899020	5510	5510	5510	5510	0
576	20240521	100200	34899020	5510	5510	5510	5510	0
577	20240521	100100	34899020	5510	5510	5510	5510	2
578	20240521	100000	34888000	5460	5460	5460	5460	0
579	20240521	095900	34888000	5460	5460	5460	5460	0
580	20240521	095800	34888000	5460	5460	5460	5460	1
581	20240521	095700	34882540	5460	5460	5460	5460	0
582	20240521	095600	34882540	5460	5510	5510	5460	258
583	20240521	095500	33465960	5460	5460	5460	5460	0
584	20240521	095400	33465960	5460	5460	5460	5460	0
585	20240521	095300	33465960	5460	5460	5460	5460	572
586	20240521	095200	30342840	5460	5460	5460	5460	0
587	20240521	095100	30342840	5460	5460	5460	5460	373
588	20240521	095000	28306260	5460	5460	5460	5460	0
589	20240521	094900	28306260	5460	5460	5460	5460	3
590	20240521	094800	28289880	5440	5440	5440	5440	0
591	20240521	094700	28289880	5440	5440	5440	5440	0
592	20240521	094600	28289880	5440	5440	5440	5440	0
593	20240521	094500	28289880	5440	5440	5440	5440	0
594	20240521	094400	28289880	5440	5440	5440	5440	0
595	20240521	094300	28289880	5440	5440	5440	5440	0
596	20240521	094200	28289880	5440	5440	5440	5440	10
597	20240521	094100	28235480	5440	5440	5440	5440	0
598	20240521	094000	28235480	5440	5450	5450	5440	155
599	20240521	093900	27392140	5450	5470	5470	5450	102
600	20240521	093800	26835340	5460	5480	5480	5460	161
601	20240521	093700	25955850	5480	5480	5480	5480	0
602	20240521	093600	25955850	5480	5480	5480	5480	4
603	20240521	093500	25933930	5480	5480	5480	5480	0
604	20240521	093400	25933930	5480	5490	5490	5480	175
605	20240521	093300	24974860	5490	5490	5490	5490	0
606	20240521	093200	24974860	5490	5490	5490	5490	0
607	20240521	093100	24974860	5490	5490	5490	5490	0
608	20240521	093000	24974860	5490	5490	5490	5490	0
609	20240521	092900	24974860	5490	5490	5490	5490	0
610	20240521	092800	24974860	5490	5490	5490	5490	0
611	20240521	092700	24974860	5490	5490	5490	5490	0
612	20240521	092600	24974860	5490	5490	5490	5490	546
613	20240521	092500	21977320	5520	5520	5520	5520	30
614	20240521	092400	21811720	5500	5500	5500	5500	0
615	20240521	092300	21811720	5500	5500	5500	5500	0
616	20240521	092200	21811720	5500	5500	5500	5500	0
617	20240521	092100	21811720	5500	5500	5500	5500	0
618	20240521	092000	21811720	5500	5500	5500	5500	0
619	20240521	091900	21811720	5500	5500	5500	5500	0
620	20240521	091800	21811720	5500	5490	5500	5490	374
621	20240521	091700	19755570	5490	5490	5490	5490	0
622	20240521	091600	19755570	5490	5490	5490	5490	30
623	20240521	091500	19590870	5490	5490	5490	5490	0
624	20240521	091400	19590870	5490	5460	5490	5460	47
625	20240521	091300	19333350	5450	5450	5450	5450	0
626	20240521	091200	19333350	5450	5450	5450	5450	0
627	20240521	091100	19333350	5450	5430	5450	5410	1008
628	20240521	091000	13877620	5410	5410	5410	5410	0
629	20240521	090900	13877620	5410	5450	5450	5410	1007
630	20240521	090800	8413070	5460	5460	5460	5460	481
631	20240521	090700	5786810	5460	5490	5490	5460	202
632	20240521	090600	4677890	5490	5490	5490	5490	0
633	20240521	090500	4677890	5490	5490	5490	5490	0
634	20240521	090400	4677890	5490	5450	5490	5450	16
635	20240521	090300	4590650	5450	5460	5460	5450	500
636	20240521	090200	1863060	5500	5530	5530	5500	162
637	20240521	090100	967770	5540	5540	5540	5540	1
638	20240521	090000	962230	5540	5530	5540	5530	174