KissMeData/092440/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195800	66760285	2980	2980	2980	2980	327
3	20240521	195700	66760285	2980	2980	2980	2980	0
4	20240521	195600	66760285	2980	2980	2980	2980	0
5	20240521	195500	66760285	2980	2980	2980	2980	0
6	20240521	195400	66760285	2980	2980	2980	2980	0
7	20240521	195300	66760285	2980	2980	2980	2980	0
8	20240521	195200	66760285	2980	2980	2980	2980	0
9	20240521	195100	66760285	2980	2980	2980	2980	0
10	20240521	195000	66760285	2980	2980	2980	2980	0
11	20240521	194900	66760285	2980	2980	2980	2980	0
12	20240521	194800	66760285	2980	2980	2980	2980	0
13	20240521	194700	66760285	2980	2980	2980	2980	0
14	20240521	194600	66760285	2980	2980	2980	2980	0
15	20240521	194500	66760285	2980	2980	2980	2980	0
16	20240521	194400	66760285	2980	2980	2980	2980	0
17	20240521	194300	66760285	2980	2980	2980	2980	0
18	20240521	194200	66760285	2980	2980	2980	2980	0
19	20240521	194100	66760285	2980	2980	2980	2980	0
20	20240521	194000	66760285	2980	2980	2980	2980	0
21	20240521	193900	66760285	2980	2980	2980	2980	0
22	20240521	193800	66760285	2980	2980	2980	2980	0
23	20240521	193700	66760285	2980	2980	2980	2980	0
24	20240521	193600	66760285	2980	2980	2980	2980	0
25	20240521	193500	66760285	2980	2980	2980	2980	0
26	20240521	193400	66760285	2980	2980	2980	2980	0
27	20240521	193300	66760285	2980	2980	2980	2980	0
28	20240521	193200	66760285	2980	2980	2980	2980	0
29	20240521	193100	66760285	2980	2980	2980	2980	0
30	20240521	193000	66760285	2980	2980	2980	2980	0
31	20240521	192900	66760285	2980	2980	2980	2980	0
32	20240521	192800	66760285	2980	2980	2980	2980	327
33	20240521	192700	66760285	2980	2980	2980	2980	0
34	20240521	192600	66760285	2980	2980	2980	2980	0
35	20240521	192500	66760285	2980	2980	2980	2980	0
36	20240521	192400	66760285	2980	2980	2980	2980	0
37	20240521	192300	66760285	2980	2980	2980	2980	0
38	20240521	192200	66760285	2980	2980	2980	2980	0
39	20240521	192100	66760285	2980	2980	2980	2980	0
40	20240521	192000	66760285	2980	2980	2980	2980	0
41	20240521	191900	66760285	2980	2980	2980	2980	0
42	20240521	191800	66760285	2980	2980	2980	2980	0
43	20240521	191700	66760285	2980	2980	2980	2980	0
44	20240521	191600	66760285	2980	2980	2980	2980	0
45	20240521	191500	66760285	2980	2980	2980	2980	0
46	20240521	191400	66760285	2980	2980	2980	2980	0
47	20240521	191300	66760285	2980	2980	2980	2980	0
48	20240521	191200	66760285	2980	2980	2980	2980	0
49	20240521	191100	66760285	2980	2980	2980	2980	0
50	20240521	191000	66760285	2980	2980	2980	2980	0
51	20240521	190900	66760285	2980	2980	2980	2980	0
52	20240521	190800	66760285	2980	2980	2980	2980	0
53	20240521	190700	66760285	2980	2980	2980	2980	0
54	20240521	190600	66760285	2980	2980	2980	2980	0
55	20240521	190500	66760285	2980	2980	2980	2980	0
56	20240521	190400	66760285	2980	2980	2980	2980	0
57	20240521	190300	66760285	2980	2980	2980	2980	0
58	20240521	190200	66760285	2980	2980	2980	2980	0
59	20240521	190100	66760285	2980	2980	2980	2980	0
60	20240521	190000	66760285	2980	2980	2980	2980	0
61	20240521	185900	66760285	2980	2980	2980	2980	0
62	20240521	185800	66760285	2980	2980	2980	2980	327
63	20240521	185700	66760285	2980	2980	2980	2980	0
64	20240521	185600	66760285	2980	2980	2980	2980	0
65	20240521	185500	66760285	2980	2980	2980	2980	0
66	20240521	185400	66760285	2980	2980	2980	2980	0
67	20240521	185300	66760285	2980	2980	2980	2980	0
68	20240521	185200	66760285	2980	2980	2980	2980	0
69	20240521	185100	66760285	2980	2980	2980	2980	0
70	20240521	185000	66760285	2980	2980	2980	2980	0
71	20240521	184900	66760285	2980	2980	2980	2980	0
72	20240521	184800	66760285	2980	2980	2980	2980	0
73	20240521	184700	66760285	2980	2980	2980	2980	0
74	20240521	184600	66760285	2980	2980	2980	2980	0
75	20240521	184500	66760285	2980	2980	2980	2980	0
76	20240521	184400	66760285	2980	2980	2980	2980	0
77	20240521	184300	66760285	2980	2980	2980	2980	0
78	20240521	184200	66760285	2980	2980	2980	2980	0
79	20240521	184100	66760285	2980	2980	2980	2980	0
80	20240521	184000	66760285	2980	2980	2980	2980	0
81	20240521	183900	66760285	2980	2980	2980	2980	0
82	20240521	183800	66760285	2980	2980	2980	2980	0
83	20240521	183700	66760285	2980	2980	2980	2980	0
84	20240521	183600	66760285	2980	2980	2980	2980	0
85	20240521	183500	66760285	2980	2980	2980	2980	0
86	20240521	183400	66760285	2980	2980	2980	2980	0
87	20240521	183300	66760285	2980	2980	2980	2980	0
88	20240521	183200	66760285	2980	2980	2980	2980	0
89	20240521	183100	66760285	2980	2980	2980	2980	0
90	20240521	183000	66760285	2980	2980	2980	2980	0
91	20240521	182900	66760285	2980	2980	2980	2980	0
92	20240521	182800	66760285	2980	2980	2980	2980	327
93	20240521	182700	66760285	2980	2980	2980	2980	0
94	20240521	182600	66760285	2980	2980	2980	2980	0
95	20240521	182500	66760285	2980	2980	2980	2980	0
96	20240521	182400	66760285	2980	2980	2980	2980	0
97	20240521	182300	66760285	2980	2980	2980	2980	0
98	20240521	182200	66760285	2980	2980	2980	2980	0
99	20240521	182100	66760285	2980	2980	2980	2980	0
100	20240521	182000	66760285	2980	2980	2980	2980	0
101	20240521	181900	66760285	2980	2980	2980	2980	0
102	20240521	181800	66760285	2980	2980	2980	2980	0
103	20240521	181700	66760285	2980	2980	2980	2980	0
104	20240521	181600	66760285	2980	2980	2980	2980	0
105	20240521	181500	66760285	2980	2980	2980	2980	0
106	20240521	181400	66760285	2980	2980	2980	2980	0
107	20240521	181300	66760285	2980	2980	2980	2980	0
108	20240521	181200	66760285	2980	2980	2980	2980	0
109	20240521	181100	66760285	2980	2980	2980	2980	0
110	20240521	181000	66760285	2980	2980	2980	2980	0
111	20240521	180900	66760285	2980	2980	2980	2980	0
112	20240521	180800	66760285	2980	2980	2980	2980	0
113	20240521	180700	66760285	2980	2980	2980	2980	0
114	20240521	180600	66760285	2980	2980	2980	2980	0
115	20240521	180500	66760285	2980	2980	2980	2980	0
116	20240521	180400	66760285	2980	2980	2980	2980	0
117	20240521	180300	66760285	2980	2980	2980	2980	0
118	20240521	180200	66760285	2980	2980	2980	2980	0
119	20240521	180100	66760285	2980	2980	2980	2980	0
120	20240521	180000	66760285	2980	2980	2980	2980	0
121	20240521	175900	66760285	2980	2980	2980	2980	0
122	20240521	175800	66760285	2980	2980	2980	2980	327
123	20240521	175700	66760285	2980	2980	2980	2980	0
124	20240521	175600	66760285	2980	2980	2980	2980	0
125	20240521	175500	66760285	2980	2980	2980	2980	0
126	20240521	175400	66760285	2980	2980	2980	2980	0
127	20240521	175300	66760285	2980	2980	2980	2980	0
128	20240521	175200	66760285	2980	2980	2980	2980	0
129	20240521	175100	66760285	2980	2980	2980	2980	0
130	20240521	175000	66760285	2980	2980	2980	2980	0
131	20240521	174900	66760285	2980	2980	2980	2980	0
132	20240521	174800	66760285	2980	2980	2980	2980	0
133	20240521	174700	66760285	2980	2980	2980	2980	0
134	20240521	174600	66760285	2980	2980	2980	2980	0
135	20240521	174500	66760285	2980	2980	2980	2980	0
136	20240521	174400	66760285	2980	2980	2980	2980	0
137	20240521	174300	66760285	2980	2980	2980	2980	0
138	20240521	174200	66760285	2980	2980	2980	2980	0
139	20240521	174100	66760285	2980	2980	2980	2980	0
140	20240521	174000	66760285	2980	2980	2980	2980	0
141	20240521	173900	66760285	2980	2980	2980	2980	0
142	20240521	173800	66760285	2980	2980	2980	2980	0
143	20240521	173700	66760285	2980	2980	2980	2980	0
144	20240521	173600	66760285	2980	2980	2980	2980	0
145	20240521	173500	66760285	2980	2980	2980	2980	0
146	20240521	173400	66760285	2980	2980	2980	2980	0
147	20240521	173300	66760285	2980	2980	2980	2980	0
148	20240521	173200	66760285	2980	2980	2980	2980	0
149	20240521	173100	66760285	2980	2980	2980	2980	0
150	20240521	173000	66760285	2980	2980	2980	2980	0
151	20240521	172900	66760285	2980	2980	2980	2980	0
152	20240521	172800	66760285	2980	2980	2980	2980	327
153	20240521	172700	66760285	2980	2980	2980	2980	0
154	20240521	172600	66760285	2980	2980	2980	2980	0
155	20240521	172500	66760285	2980	2980	2980	2980	0
156	20240521	172400	66760285	2980	2980	2980	2980	0
157	20240521	172300	66760285	2980	2980	2980	2980	0
158	20240521	172200	66760285	2980	2980	2980	2980	0
159	20240521	172100	66760285	2980	2980	2980	2980	0
160	20240521	172000	66760285	2980	2980	2980	2980	0
161	20240521	171900	66760285	2980	2980	2980	2980	0
162	20240521	171800	66760285	2980	2980	2980	2980	0
163	20240521	171700	66760285	2980	2980	2980	2980	0
164	20240521	171600	66760285	2980	2980	2980	2980	0
165	20240521	171500	66760285	2980	2980	2980	2980	0
166	20240521	171400	66760285	2980	2980	2980	2980	0
167	20240521	171300	66760285	2980	2980	2980	2980	0
168	20240521	171200	66760285	2980	2980	2980	2980	0
169	20240521	171100	66760285	2980	2980	2980	2980	0
170	20240521	171000	66760285	2980	2980	2980	2980	0
171	20240521	170900	66760285	2980	2980	2980	2980	0
172	20240521	170800	66760285	2980	2980	2980	2980	0
173	20240521	170700	66760285	2980	2980	2980	2980	0
174	20240521	170600	66760285	2980	2980	2980	2980	0
175	20240521	170500	66760285	2980	2980	2980	2980	0
176	20240521	170400	66760285	2980	2980	2980	2980	0
177	20240521	170300	66760285	2980	2980	2980	2980	0
178	20240521	170200	66760285	2980	2980	2980	2980	0
179	20240521	170100	66760285	2980	2980	2980	2980	0
180	20240521	170000	66760285	2980	2980	2980	2980	0
181	20240521	165900	66760285	2980	2980	2980	2980	0
182	20240521	165800	66760285	2980	2980	2980	2980	327
183	20240521	165700	66760285	2980	2980	2980	2980	0
184	20240521	165600	66760285	2980	2980	2980	2980	0
185	20240521	165500	66760285	2980	2980	2980	2980	0
186	20240521	165400	66760285	2980	2980	2980	2980	0
187	20240521	165300	66760285	2980	2980	2980	2980	0
188	20240521	165200	66760285	2980	2980	2980	2980	0
189	20240521	165100	66760285	2980	2980	2980	2980	0
190	20240521	165000	66760285	2980	2980	2980	2980	0
191	20240521	164900	66760285	2980	2980	2980	2980	0
192	20240521	164800	66760285	2980	2980	2980	2980	0
193	20240521	164700	66760285	2980	2980	2980	2980	0
194	20240521	164600	66760285	2980	2980	2980	2980	0
195	20240521	164500	66760285	2980	2980	2980	2980	0
196	20240521	164400	66760285	2980	2980	2980	2980	0
197	20240521	164300	66760285	2980	2980	2980	2980	0
198	20240521	164200	66760285	2980	2980	2980	2980	0
199	20240521	164100	66760285	2980	2980	2980	2980	0
200	20240521	164000	66760285	2980	2980	2980	2980	0
201	20240521	163900	66760285	2980	2980	2980	2980	0
202	20240521	163800	66760285	2980	2980	2980	2980	0
203	20240521	163700	66760285	2980	2980	2980	2980	0
204	20240521	163600	66760285	2980	2980	2980	2980	0
205	20240521	163500	66760285	2980	2980	2980	2980	0
206	20240521	163400	66760285	2980	2980	2980	2980	0
207	20240521	163300	66760285	2980	2980	2980	2980	0
208	20240521	163200	66760285	2980	2980	2980	2980	0
209	20240521	163100	66760285	2980	2980	2980	2980	0
210	20240521	163000	66760285	2980	2980	2980	2980	0
211	20240521	162900	66760285	2980	2980	2980	2980	0
212	20240521	162800	66760285	2980	2980	2980	2980	327
213	20240521	162700	66760285	2980	2980	2980	2980	0
214	20240521	162600	66760285	2980	2980	2980	2980	0
215	20240521	162500	66760285	2980	2980	2980	2980	0
216	20240521	162400	66760285	2980	2980	2980	2980	0
217	20240521	162300	66760285	2980	2980	2980	2980	0
218	20240521	162200	66760285	2980	2980	2980	2980	0
219	20240521	162100	66760285	2980	2980	2980	2980	0
220	20240521	162000	66760285	2980	2980	2980	2980	0
221	20240521	161900	66760285	2980	2980	2980	2980	0
222	20240521	161800	66760285	2980	2980	2980	2980	0
223	20240521	161700	66760285	2980	2980	2980	2980	0
224	20240521	161600	66760285	2980	2980	2980	2980	0
225	20240521	161500	66760285	2980	2980	2980	2980	0
226	20240521	161400	66760285	2980	2980	2980	2980	0
227	20240521	161300	66760285	2980	2980	2980	2980	0
228	20240521	161200	66760285	2980	2980	2980	2980	0
229	20240521	161100	66760285	2980	2980	2980	2980	0
230	20240521	161000	66760285	2980	2980	2980	2980	0
231	20240521	160900	66760285	2980	2980	2980	2980	0
232	20240521	160800	66760285	2980	2980	2980	2980	0
233	20240521	160700	66760285	2980	2980	2980	2980	0
234	20240521	160600	66760285	2980	2980	2980	2980	0
235	20240521	160500	66760285	2980	2980	2980	2980	0
236	20240521	160400	66760285	2980	2980	2980	2980	0
237	20240521	160300	66760285	2980	2980	2980	2980	0
238	20240521	160200	66760285	2980	2980	2980	2980	0
239	20240521	160100	66760285	2980	2980	2980	2980	0
240	20240521	160000	66760285	2980	2980	2980	2980	0
241	20240521	155900	66760285	2980	2980	2980	2980	0
242	20240521	155800	66760285	2980	2980	2980	2980	327
243	20240521	155700	66760285	2980	2980	2980	2980	0
244	20240521	155600	66760285	2980	2980	2980	2980	0
245	20240521	155500	66760285	2980	2980	2980	2980	0
246	20240521	155400	66760285	2980	2980	2980	2980	0
247	20240521	155300	66760285	2980	2980	2980	2980	0
248	20240521	155200	66760285	2980	2980	2980	2980	0
249	20240521	155100	66760285	2980	2980	2980	2980	0
250	20240521	155000	66760285	2980	2980	2980	2980	0
251	20240521	154900	66760285	2980	2980	2980	2980	0
252	20240521	154800	66760285	2980	2980	2980	2980	0
253	20240521	154700	66760285	2980	2980	2980	2980	0
254	20240521	154600	66760285	2980	2980	2980	2980	0
255	20240521	154500	66760285	2980	2980	2980	2980	0
256	20240521	154400	66760285	2980	2980	2980	2980	0
257	20240521	154300	66760285	2980	2980	2980	2980	0
258	20240521	154200	66760285	2980	2980	2980	2980	0
259	20240521	154100	66760285	2980	2980	2980	2980	0
260	20240521	154000	66760285	2980	2980	2980	2980	0
261	20240521	153900	66760285	2980	2980	2980	2980	0
262	20240521	153800	66760285	2980	2980	2980	2980	0
263	20240521	153700	66760285	2980	2980	2980	2980	0
264	20240521	153600	66760285	2980	2980	2980	2980	0
265	20240521	153500	66760285	2980	2980	2980	2980	0
266	20240521	153400	66760285	2980	2980	2980	2980	0
267	20240521	153300	66760285	2980	2980	2980	2980	0
268	20240521	153200	66760285	2980	2980	2980	2980	0
269	20240521	153100	66760285	2980	2980	2980	2980	0
270	20240521	153000	66760285	2980	2980	2980	2980	327
271	20240521	152900	65785825	2960	2960	2960	2960	0
272	20240521	152800	65785825	2960	2960	2960	2960	0
273	20240521	152700	65785825	2960	2960	2960	2960	0
274	20240521	152600	65785825	2960	2960	2960	2960	0
275	20240521	152500	65785825	2960	2960	2960	2960	0
276	20240521	152400	65785825	2960	2960	2960	2960	0
277	20240521	152300	65785825	2960	2960	2960	2960	0
278	20240521	152200	65785825	2960	2960	2960	2960	0
279	20240521	152100	65785825	2960	2960	2960	2960	0
280	20240521	152000	65785825	2960	2960	2960	2960	0
281	20240521	151900	65785825	2960	2970	2970	2960	3000
282	20240521	151800	56889815	2975	2970	2975	2970	185
283	20240521	151700	56339690	2970	2970	2970	2970	0
284	20240521	151600	56339690	2970	2970	2970	2970	0
285	20240521	151500	56339690	2970	2970	2970	2970	0
286	20240521	151400	56339690	2970	2970	2970	2970	49
287	20240521	151300	56194160	2970	2970	2970	2970	0
288	20240521	151200	56194160	2970	2970	2970	2970	0
289	20240521	151100	56194160	2970	2970	2970	2970	0
290	20240521	151000	56194160	2970	2970	2970	2970	65
291	20240521	150900	56001110	2970	2970	2970	2970	0
292	20240521	150800	56001110	2970	2970	2970	2970	0
293	20240521	150700	56001110	2970	2970	2970	2970	0
294	20240521	150600	56001110	2970	2970	2970	2970	50
295	20240521	150500	55852610	2970	2970	2970	2970	301
296	20240521	150400	54958640	2970	2970	2970	2970	221
297	20240521	150300	54302270	2975	2975	2975	2975	1
298	20240521	150200	54299295	2965	2975	2975	2965	51
299	20240521	150100	54148060	2965	2965	2965	2965	0
300	20240521	150000	54148060	2965	2965	2965	2965	0
301	20240521	145900	54148060	2965	2965	2965	2965	0
302	20240521	145800	54148060	2965	2965	2965	2965	50
303	20240521	145700	53999810	2965	2965	2965	2965	0
304	20240521	145600	53999810	2965	2965	2965	2965	0
305	20240521	145500	53999810	2965	2970	2970	2965	299
306	20240521	145400	53112015	2965	2965	2965	2965	0
307	20240521	145300	53112015	2965	2965	2965	2965	0
308	20240521	145200	53112015	2965	2965	2965	2965	0
309	20240521	145100	53112015	2965	2970	2970	2965	50
310	20240521	145000	52963730	2970	2970	2970	2970	0
311	20240521	144900	52963730	2970	2970	2970	2970	230
312	20240521	144800	52280630	2965	2965	2965	2965	0
313	20240521	144700	52280630	2965	2965	2965	2965	50
314	20240521	144600	52132380	2970	2970	2970	2970	0
315	20240521	144500	52132380	2970	2970	2970	2970	88
316	20240521	144400	51871020	2970	2970	2970	2970	0
317	20240521	144300	51871020	2970	2970	2970	2970	49
318	20240521	144200	51725490	2970	2970	2970	2970	0
319	20240521	144100	51725490	2970	2970	2970	2970	0
320	20240521	144000	51725490	2970	2970	2970	2970	0
321	20240521	143900	51725490	2970	2970	2970	2970	50
322	20240521	143800	51576990	2970	2970	2970	2970	0
323	20240521	143700	51576990	2970	2970	2970	2970	0
324	20240521	143600	51576990	2970	2970	2970	2970	49
325	20240521	143500	51431460	2970	2970	2970	2970	0
326	20240521	143400	51431460	2970	2970	2970	2970	0
327	20240521	143300	51431460	2970	2970	2970	2970	0
328	20240521	143200	51431460	2970	2970	2970	2970	50
329	20240521	143100	51282960	2975	2975	2975	2975	0
330	20240521	143000	51282960	2975	2975	2975	2975	0
331	20240521	142900	51282960	2975	2975	2975	2975	0
332	20240521	142800	51282960	2975	2970	2975	2970	54
333	20240521	142700	51122555	2975	2975	2975	2975	32
334	20240521	142600	51027355	2970	2970	2970	2970	0
335	20240521	142500	51027355	2970	2970	2970	2970	1
336	20240521	142400	51024385	2965	2970	2970	2965	67
337	20240521	142300	50825645	2965	2965	2965	2965	0
338	20240521	142200	50825645	2965	2965	2965	2965	0
339	20240521	142100	50825645	2965	2965	2965	2965	0
340	20240521	142000	50825645	2965	2965	2965	2965	49
341	20240521	141900	50680360	2965	2965	2965	2965	0
342	20240521	141800	50680360	2965	2965	2965	2965	0
343	20240521	141700	50680360	2965	2965	2965	2965	0
344	20240521	141600	50680360	2965	2965	2965	2965	50
345	20240521	141500	50532110	2965	2965	2965	2965	0
346	20240521	141400	50532110	2965	2965	2965	2965	0
347	20240521	141300	50532110	2965	2965	2965	2965	49
348	20240521	141200	50386825	2980	2970	2980	2970	6
349	20240521	141100	50368965	2960	2960	2960	2960	0
350	20240521	141000	50368965	2960	2960	2960	2960	0
351	20240521	140900	50368965	2960	2965	2965	2960	50
352	20240521	140800	50220860	2975	2970	2975	2970	10
353	20240521	140700	50191115	2965	2965	2965	2965	4
354	20240521	140600	50179255	2960	2960	2960	2960	0
355	20240521	140500	50179255	2960	2960	2960	2960	50
356	20240521	140400	50031255	2965	2965	2965	2965	0
357	20240521	140300	50031255	2965	2965	2965	2965	0
358	20240521	140200	50031255	2965	2965	2965	2965	0
359	20240521	140100	50031255	2965	2960	2965	2960	50
360	20240521	140000	49883250	2965	2965	2965	2965	0
361	20240521	135900	49883250	2965	2965	2965	2965	41
362	20240521	135800	49761685	2960	2960	2960	2960	0
363	20240521	135700	49761685	2960	2960	2960	2960	50
364	20240521	135600	49613685	2960	2960	2960	2960	0
365	20240521	135500	49613685	2960	2960	2960	2960	0
366	20240521	135400	49613685	2960	2960	2960	2960	49
367	20240521	135300	49468645	2965	2965	2965	2965	3
368	20240521	135200	49459750	2960	2960	2960	2960	0
369	20240521	135100	49459750	2960	2960	2960	2960	0
370	20240521	135000	49459750	2960	2960	2960	2960	50
371	20240521	134900	49311750	2965	2965	2965	2965	0
372	20240521	134800	49311750	2965	2965	2965	2965	2
373	20240521	134700	49305820	2960	2960	2960	2960	0
374	20240521	134600	49305820	2960	2960	2960	2960	49
375	20240521	134500	49160780	2965	2965	2965	2965	4
376	20240521	134400	49148920	2960	2960	2960	2960	0
377	20240521	134300	49148920	2960	2960	2960	2960	0
378	20240521	134200	49148920	2960	2960	2960	2960	50
379	20240521	134100	49000920	2965	2965	2965	2965	0
380	20240521	134000	49000920	2965	2965	2965	2965	0
381	20240521	133900	49000920	2965	2965	2965	2965	3
382	20240521	133800	48992025	2960	2960	2960	2960	49
383	20240521	133700	48846985	2960	2960	2960	2960	0
384	20240521	133600	48846985	2960	2960	2960	2960	0
385	20240521	133500	48846985	2960	2960	2960	2960	0
386	20240521	133400	48846985	2960	2960	2960	2960	50
387	20240521	133300	48698985	2960	2960	2960	2960	0
388	20240521	133200	48698985	2960	2960	2960	2960	0
389	20240521	133100	48698985	2960	2960	2960	2960	49
390	20240521	133000	48553945	2960	2960	2960	2960	0
391	20240521	132900	48553945	2960	2960	2960	2960	0
392	20240521	132800	48553945	2960	2960	2960	2960	0
393	20240521	132700	48553945	2960	2960	2960	2960	50
394	20240521	132600	48405945	2960	2960	2960	2960	0
395	20240521	132500	48405945	2960	2960	2960	2960	0
396	20240521	132400	48405945	2960	2960	2960	2960	0
397	20240521	132300	48405945	2960	2960	2960	2960	49
398	20240521	132200	48260905	2955	2955	2955	2955	0
399	20240521	132100	48260905	2955	2955	2955	2955	0
400	20240521	132000	48260905	2955	2955	2955	2955	0
401	20240521	131900	48260905	2955	2955	2955	2955	50
402	20240521	131800	48113155	2955	2960	2960	2955	1255
403	20240521	131700	44400805	2960	2960	2960	2960	0
404	20240521	131600	44400805	2960	2960	2960	2960	0
405	20240521	131500	44400805	2960	2960	2960	2960	50
406	20240521	131400	44252805	2965	2965	2965	2965	0
407	20240521	131300	44252805	2965	2965	2965	2965	0
408	20240521	131200	44252805	2965	2960	2965	2960	60
409	20240521	131100	44075150	2960	2960	2960	2960	0
410	20240521	131000	44075150	2960	2960	2960	2960	0
411	20240521	130900	44075150	2960	2960	2960	2960	0
412	20240521	130800	44075150	2960	2960	2960	2960	50
413	20240521	130700	43927150	2965	2965	2965	2965	1
414	20240521	130600	43924185	2960	2960	2960	2960	0
415	20240521	130500	43924185	2960	2960	2960	2960	0
416	20240521	130400	43924185	2960	2965	2965	2960	59
417	20240521	130300	43749495	2960	2960	2960	2960	0
418	20240521	130200	43749495	2960	2960	2960	2960	0
419	20240521	130100	43749495	2960	2960	2960	2960	0
420	20240521	130000	43749495	2960	2960	2960	2960	50
421	20240521	125900	43601495	2965	2965	2965	2965	0
422	20240521	125800	43601495	2965	2965	2965	2965	0
423	20240521	125700	43601495	2965	2960	2965	2960	43
424	20240521	125600	43474050	2960	2960	2960	2960	49
425	20240521	125500	43329010	2960	2960	2960	2960	0
426	20240521	125400	43329010	2960	2960	2960	2960	0
427	20240521	125300	43329010	2960	2960	2960	2960	0
428	20240521	125200	43329010	2960	2960	2960	2960	50
429	20240521	125100	43181010	2960	2960	2960	2960	0
430	20240521	125000	43181010	2960	2960	2960	2960	0
431	20240521	124900	43181010	2960	2960	2960	2960	49
432	20240521	124800	43035970	2965	2965	2965	2965	0
433	20240521	124700	43035970	2965	2965	2965	2965	0
434	20240521	124600	43035970	2965	2965	2965	2965	52
435	20240521	124500	42881790	2960	2960	2960	2960	50
436	20240521	124400	42733790	2965	2965	2965	2965	51
437	20240521	124300	42582575	2970	2970	2970	2970	153
438	20240521	124200	42128165	2960	2960	2960	2960	0
439	20240521	124100	42128165	2960	2970	2970	2960	54
440	20240521	124000	41968275	2970	2970	2970	2970	18
441	20240521	123900	41914815	2960	2960	2960	2960	0
442	20240521	123800	41914815	2960	2960	2960	2960	0
443	20240521	123700	41914815	2960	2960	2960	2960	50
444	20240521	123600	41766815	2960	2960	2960	2960	0
445	20240521	123500	41766815	2960	2960	2960	2960	0
446	20240521	123400	41766815	2960	2960	2960	2960	0
447	20240521	123300	41766815	2960	2960	2960	2960	49
448	20240521	123200	41621775	2960	2960	2960	2960	0
449	20240521	123100	41621775	2960	2960	2960	2960	0
450	20240521	123000	41621775	2960	2960	2960	2960	50
451	20240521	122900	41473775	2960	2960	2960	2960	0
452	20240521	122800	41473775	2960	2960	2960	2960	0
453	20240521	122700	41473775	2960	2960	2960	2960	0
454	20240521	122600	41473775	2960	2960	2960	2960	50
455	20240521	122500	41325775	2960	2960	2960	2960	0
456	20240521	122400	41325775	2960	2960	2960	2960	0
457	20240521	122300	41325775	2960	2960	2960	2960	0
458	20240521	122200	41325775	2960	2960	2960	2960	49
459	20240521	122100	41180735	2960	2960	2960	2960	0
460	20240521	122000	41180735	2960	2960	2960	2960	0
461	20240521	121900	41180735	2960	2960	2960	2960	39
462	20240521	121800	41065295	2965	2965	2965	2965	11
463	20240521	121700	41032680	2965	2965	2965	2965	0
464	20240521	121600	41032680	2965	2965	2965	2965	0
465	20240521	121500	41032680	2965	2965	2965	2965	2
466	20240521	121400	41026750	2965	2965	2965	2965	49
467	20240521	121300	40881465	2965	2965	2965	2965	10
468	20240521	121200	40851815	2970	2965	2970	2965	16
469	20240521	121100	40804370	2960	2960	2960	2960	0
470	20240521	121000	40804370	2960	2960	2960	2960	50
471	20240521	120900	40656370	2955	2955	2955	2955	0
472	20240521	120800	40656370	2955	2955	2955	2955	0
473	20240521	120700	40656370	2955	2960	2960	2955	49
474	20240521	120600	40511460	2965	2960	2965	2960	1009
475	20240521	120500	37524775	2960	2960	2960	2960	0
476	20240521	120400	37524775	2960	2960	2960	2960	0
477	20240521	120300	37524775	2960	2960	2960	2960	50
478	20240521	120200	37376775	2960	2960	2960	2960	0
479	20240521	120100	37376775	2960	2960	2960	2960	0
480	20240521	120000	37376775	2960	2960	2960	2960	0
481	20240521	115900	37376775	2960	2960	2960	2960	49
482	20240521	115800	37231735	2970	2970	2970	2970	0
483	20240521	115700	37231735	2970	2970	2970	2970	0
484	20240521	115600	37231735	2970	2970	2970	2970	500
485	20240521	115500	35746735	2960	2960	2960	2960	50
486	20240521	115400	35598735	2960	2960	2960	2960	0
487	20240521	115300	35598735	2960	2960	2960	2960	0
488	20240521	115200	35598735	2960	2960	2960	2960	0
489	20240521	115100	35598735	2960	2960	2960	2960	49
490	20240521	115000	35453695	2960	2960	2960	2960	0
491	20240521	114900	35453695	2960	2960	2960	2960	0
492	20240521	114800	35453695	2960	2960	2960	2960	50
493	20240521	114700	35305695	2960	2960	2960	2960	0
494	20240521	114600	35305695	2960	2960	2960	2960	0
495	20240521	114500	35305695	2960	2960	2960	2960	40
496	20240521	114400	35187295	2960	2960	2960	2960	50
497	20240521	114300	35039295	2960	2960	2960	2960	0
498	20240521	114200	35039295	2960	2960	2960	2960	0
499	20240521	114100	35039295	2960	2960	2960	2960	0
500	20240521	114000	35039295	2960	2960	2960	2960	49
501	20240521	113900	34894255	2960	2960	2960	2960	0
502	20240521	113800	34894255	2960	2960	2960	2960	0
503	20240521	113700	34894255	2960	2960	2960	2960	0
504	20240521	113600	34894255	2960	2960	2960	2960	50
505	20240521	113500	34746255	2965	2965	2965	2965	0
506	20240521	113400	34746255	2965	2965	2965	2965	0
507	20240521	113300	34746255	2965	2965	2965	2965	1
508	20240521	113200	34743290	2960	2960	2960	2960	49
509	20240521	113100	34598250	2965	2965	2965	2965	0
510	20240521	113000	34598250	2965	2965	2965	2965	0
511	20240521	112900	34598250	2965	2965	2965	2965	100
512	20240521	112800	34301750	2960	2960	2960	2960	50
513	20240521	112700	34153750	2960	2960	2960	2960	0
514	20240521	112600	34153750	2960	2960	2960	2960	0
515	20240521	112500	34153750	2960	2960	2960	2960	49
516	20240521	112400	34008710	2960	2960	2960	2960	0
517	20240521	112300	34008710	2960	2960	2960	2960	0
518	20240521	112200	34008710	2960	2960	2960	2960	0
519	20240521	112100	34008710	2960	2965	2965	2960	51
520	20240521	112000	33857745	2965	2965	2965	2965	0
521	20240521	111900	33857745	2965	2965	2965	2965	10
522	20240521	111800	33828095	2960	2960	2960	2960	1100
523	20240521	111700	30572095	2965	2960	2965	2960	89
524	20240521	111600	30308455	2960	2960	2960	2960	0
525	20240521	111500	30308455	2960	2960	2960	2960	245
526	20240521	111400	29583255	2960	2960	2960	2960	0
527	20240521	111300	29583255	2960	2960	2960	2960	50
528	20240521	111200	29435255	2960	2960	2960	2960	0
529	20240521	111100	29435255	2960	2960	2960	2960	0
530	20240521	111000	29435255	2960	2960	2960	2960	0
531	20240521	110900	29435255	2960	2960	2960	2960	49
532	20240521	110800	29290215	2965	2965	2965	2965	0
533	20240521	110700	29290215	2965	2965	2965	2965	5
534	20240521	110600	29275390	2960	2960	2960	2960	50
535	20240521	110500	29127390	2960	2960	2960	2960	0
536	20240521	110400	29127390	2960	2960	2960	2960	0
537	20240521	110300	29127390	2960	2960	2960	2960	1400
538	20240521	110200	24983390	2960	2960	2960	2960	49
539	20240521	110100	24838350	2965	2965	2965	2965	0
540	20240521	110000	24838350	2965	2965	2965	2965	100
541	20240521	105900	24541850	2965	2965	2965	2965	849
542	20240521	105800	22024565	2965	2965	2965	2965	50
543	20240521	105700	21876315	2970	2970	2970	2970	10
544	20240521	105600	21846615	2970	2970	2970	2970	100
545	20240521	105500	21549615	2970	2970	2970	2970	344
546	20240521	105400	20527935	2965	2970	2970	2965	2150
547	20240521	105300	14152685	2970	2970	2970	2970	100
548	20240521	105200	13855685	2965	2965	2965	2965	0
549	20240521	105100	13855685	2965	2965	2965	2965	0
550	20240521	105000	13855685	2965	2965	2965	2965	49
551	20240521	104900	13710400	2965	2965	2965	2965	0
552	20240521	104800	13710400	2965	2965	2965	2965	0
553	20240521	104700	13710400	2965	2965	2965	2965	0
554	20240521	104600	13710400	2965	2970	2970	2965	60
555	20240521	104500	13532450	2970	2970	2970	2970	50
556	20240521	104400	13383950	2970	2970	2970	2970	100
557	20240521	104300	13086950	2965	2965	2965	2965	49
558	20240521	104200	12941665	2965	2965	2965	2965	0
559	20240521	104100	12941665	2965	2965	2965	2965	0
560	20240521	104000	12941665	2965	2965	2965	2965	0
561	20240521	103900	12941665	2965	2965	2965	2965	50
562	20240521	103800	12793415	2965	2965	2965	2965	0
563	20240521	103700	12793415	2965	2965	2965	2965	0
564	20240521	103600	12793415	2965	2965	2965	2965	0
565	20240521	103500	12793415	2965	2965	2965	2965	49
566	20240521	103400	12648130	2965	2965	2965	2965	0
567	20240521	103300	12648130	2965	2965	2965	2965	0
568	20240521	103200	12648130	2965	2965	2965	2965	0
569	20240521	103100	12648130	2965	2965	2965	2965	50
570	20240521	103000	12499880	2965	2965	2965	2965	0
571	20240521	102900	12499880	2965	2965	2965	2965	130
572	20240521	102800	12114430	2970	2970	2970	2970	3
573	20240521	102700	12105520	2965	2965	2965	2965	49
574	20240521	102600	11960235	2965	2965	2965	2965	0
575	20240521	102500	11960235	2965	2965	2965	2965	0
576	20240521	102400	11960235	2965	2965	2965	2965	50
577	20240521	102300	11811985	2965	2965	2965	2965	0
578	20240521	102200	11811985	2965	2965	2965	2965	0
579	20240521	102100	11811985	2965	2965	2965	2965	0
580	20240521	102000	11811985	2965	2965	2965	2965	49
581	20240521	101900	11666700	2970	2970	2970	2970	0
582	20240521	101800	11666700	2970	2970	2970	2970	0
583	20240521	101700	11666700	2970	2970	2970	2970	258
584	20240521	101600	10900440	2970	2975	2975	2970	50
585	20240521	101500	10751745	2975	2975	2975	2975	0
586	20240521	101400	10751745	2975	2975	2975	2975	0
587	20240521	101300	10751745	2975	2975	2975	2975	0
588	20240521	101200	10751745	2975	2975	2975	2975	49
589	20240521	101100	10605970	2975	2975	2975	2975	0
590	20240521	101000	10605970	2975	2975	2975	2975	0
591	20240521	100900	10605970	2975	2975	2975	2975	0
592	20240521	100800	10605970	2975	2975	2975	2975	50
593	20240521	100700	10457220	2980	2980	2980	2980	0
594	20240521	100600	10457220	2980	2980	2980	2980	0
595	20240521	100500	10457220	2980	2980	2980	2980	1
596	20240521	100400	10454240	2975	2975	2975	2975	100
597	20240521	100300	10156740	2980	2980	2980	2980	11
598	20240521	100200	10123960	2980	2980	2980	2980	0
599	20240521	100100	10123960	2980	2975	2980	2975	150
600	20240521	100000	9677205	2980	2980	2980	2980	1
601	20240521	095900	9674225	2980	2980	2980	2980	1
602	20240521	095800	9671245	2980	2980	2980	2980	200
603	20240521	095700	9075245	2980	2975	2980	2975	250
604	20240521	095600	8330495	2980	2980	2980	2980	0
605	20240521	095500	8330495	2980	2980	2980	2980	20
606	20240521	095400	8270895	2975	2975	2975	2975	0
607	20240521	095300	8270895	2975	2980	2980	2975	51
608	20240521	095200	8119160	2975	2975	2975	2975	0
609	20240521	095100	8119160	2975	2975	2975	2975	0
610	20240521	095000	8119160	2975	2975	2975	2975	0
611	20240521	094900	8119160	2975	2975	2975	2975	50
612	20240521	094800	7970410	2980	2980	2980	2980	0
613	20240521	094700	7970410	2980	2980	2980	2980	3
614	20240521	094600	7961470	2975	2975	2975	2975	0
615	20240521	094500	7961470	2975	2975	2975	2975	49
616	20240521	094400	7815695	2980	2980	2980	2980	0
617	20240521	094300	7815695	2980	2980	2980	2980	0
618	20240521	094200	7815695	2980	2975	2980	2975	150
619	20240521	094100	7368945	2980	2980	2980	2980	1
620	20240521	094000	7365965	2980	2980	2980	2980	0
621	20240521	093900	7365965	2980	2980	2980	2980	1
622	20240521	093800	7362985	2975	2975	2975	2975	149
623	20240521	093700	6919710	2980	2980	2980	2980	0
624	20240521	093600	6919710	2980	2980	2980	2980	0
625	20240521	093500	6919710	2980	2980	2980	2980	144
626	20240521	093400	6490590	2990	2985	2990	2980	102
627	20240521	093300	6186360	2980	2980	2980	2980	0
628	20240521	093200	6186360	2980	2980	2980	2980	30
629	20240521	093100	6096960	2985	2985	2985	2985	0
630	20240521	093000	6096960	2985	2980	2985	2980	51
631	20240521	092900	5944970	2980	2980	2980	2980	0
632	20240521	092800	5944970	2980	2980	2980	2980	0
633	20240521	092700	5944970	2980	2980	2980	2980	0
634	20240521	092600	5944970	2980	2980	2980	2980	50
635	20240521	092500	5795970	2985	2985	2985	2985	0
636	20240521	092400	5795970	2985	2985	2985	2985	2
637	20240521	092300	5790000	2980	2980	2980	2980	0
638	20240521	092200	5790000	2980	2980	2980	2980	50
639	20240521	092100	5641000	2985	2985	2985	2985	0
640	20240521	092000	5641000	2985	2985	2985	2985	0
641	20240521	091900	5641000	2985	2980	2985	2980	51
642	20240521	091800	5489010	2980	2980	2980	2980	0
643	20240521	091700	5489010	2980	2980	2980	2980	573
644	20240521	091600	3781470	2980	2980	2980	2980	27
645	20240521	091500	3701010	2980	2980	2980	2980	50
646	20240521	091400	3552010	2990	2990	2990	2990	1
647	20240521	091300	3549020	2985	2985	2985	2985	0
648	20240521	091200	3549020	2985	2985	2985	2985	12
649	20240521	091100	3513200	2980	2980	2980	2980	49
650	20240521	091000	3367180	2985	2985	2985	2985	0
651	20240521	090900	3367180	2985	2985	2985	2985	0
652	20240521	090800	3367180	2985	2985	2985	2985	0
653	20240521	090700	3367180	2985	2985	2985	2985	966
654	20240521	090600	483670	2990	2990	2990	2990	5
655	20240521	090500	468720	2990	2990	2990	2990	2
656	20240521	090400	462740	2985	2985	2985	2985	0
657	20240521	090300	462740	2985	2985	2985	2980	88
658	20240521	090200	200305	2990	2990	2990	2990	1
659	20240521	090100	197315	2985	2985	2985	2985	5
660	20240521	090000	182390	2990	2990	2990	2990	61