KissMeData/080010/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195000	246633250	5650	5650	5650	5650	1185
3	20240521	194900	246633250	5650	5650	5650	5650	0
4	20240521	194800	246633250	5650	5650	5650	5650	0
5	20240521	194700	246633250	5650	5650	5650	5650	0
6	20240521	194600	246633250	5650	5650	5650	5650	0
7	20240521	194500	246633250	5650	5650	5650	5650	0
8	20240521	194400	246633250	5650	5650	5650	5650	0
9	20240521	194300	246633250	5650	5650	5650	5650	0
10	20240521	194200	246633250	5650	5650	5650	5650	0
11	20240521	194100	246633250	5650	5650	5650	5650	0
12	20240521	194000	246633250	5650	5650	5650	5650	0
13	20240521	193900	246633250	5650	5650	5650	5650	0
14	20240521	193800	246633250	5650	5650	5650	5650	0
15	20240521	193700	246633250	5650	5650	5650	5650	0
16	20240521	193600	246633250	5650	5650	5650	5650	0
17	20240521	193500	246633250	5650	5650	5650	5650	0
18	20240521	193400	246633250	5650	5650	5650	5650	0
19	20240521	193300	246633250	5650	5650	5650	5650	0
20	20240521	193200	246633250	5650	5650	5650	5650	0
21	20240521	193100	246633250	5650	5650	5650	5650	0
22	20240521	193000	246633250	5650	5650	5650	5650	0
23	20240521	192900	246633250	5650	5650	5650	5650	0
24	20240521	192800	246633250	5650	5650	5650	5650	0
25	20240521	192700	246633250	5650	5650	5650	5650	0
26	20240521	192600	246633250	5650	5650	5650	5650	0
27	20240521	192500	246633250	5650	5650	5650	5650	0
28	20240521	192400	246633250	5650	5650	5650	5650	0
29	20240521	192300	246633250	5650	5650	5650	5650	0
30	20240521	192200	246633250	5650	5650	5650	5650	0
31	20240521	192100	246633250	5650	5650	5650	5650	0
32	20240521	192000	246633250	5650	5650	5650	5650	1185
33	20240521	191900	246633250	5650	5650	5650	5650	0
34	20240521	191800	246633250	5650	5650	5650	5650	0
35	20240521	191700	246633250	5650	5650	5650	5650	0
36	20240521	191600	246633250	5650	5650	5650	5650	0
37	20240521	191500	246633250	5650	5650	5650	5650	0
38	20240521	191400	246633250	5650	5650	5650	5650	0
39	20240521	191300	246633250	5650	5650	5650	5650	0
40	20240521	191200	246633250	5650	5650	5650	5650	0
41	20240521	191100	246633250	5650	5650	5650	5650	0
42	20240521	191000	246633250	5650	5650	5650	5650	0
43	20240521	190900	246633250	5650	5650	5650	5650	0
44	20240521	190800	246633250	5650	5650	5650	5650	0
45	20240521	190700	246633250	5650	5650	5650	5650	0
46	20240521	190600	246633250	5650	5650	5650	5650	0
47	20240521	190500	246633250	5650	5650	5650	5650	0
48	20240521	190400	246633250	5650	5650	5650	5650	0
49	20240521	190300	246633250	5650	5650	5650	5650	0
50	20240521	190200	246633250	5650	5650	5650	5650	0
51	20240521	190100	246633250	5650	5650	5650	5650	0
52	20240521	190000	246633250	5650	5650	5650	5650	0
53	20240521	185900	246633250	5650	5650	5650	5650	0
54	20240521	185800	246633250	5650	5650	5650	5650	0
55	20240521	185700	246633250	5650	5650	5650	5650	0
56	20240521	185600	246633250	5650	5650	5650	5650	0
57	20240521	185500	246633250	5650	5650	5650	5650	0
58	20240521	185400	246633250	5650	5650	5650	5650	0
59	20240521	185300	246633250	5650	5650	5650	5650	0
60	20240521	185200	246633250	5650	5650	5650	5650	0
61	20240521	185100	246633250	5650	5650	5650	5650	0
62	20240521	185000	246633250	5650	5650	5650	5650	1185
63	20240521	184900	246633250	5650	5650	5650	5650	0
64	20240521	184800	246633250	5650	5650	5650	5650	0
65	20240521	184700	246633250	5650	5650	5650	5650	0
66	20240521	184600	246633250	5650	5650	5650	5650	0
67	20240521	184500	246633250	5650	5650	5650	5650	0
68	20240521	184400	246633250	5650	5650	5650	5650	0
69	20240521	184300	246633250	5650	5650	5650	5650	0
70	20240521	184200	246633250	5650	5650	5650	5650	0
71	20240521	184100	246633250	5650	5650	5650	5650	0
72	20240521	184000	246633250	5650	5650	5650	5650	0
73	20240521	183900	246633250	5650	5650	5650	5650	0
74	20240521	183800	246633250	5650	5650	5650	5650	0
75	20240521	183700	246633250	5650	5650	5650	5650	0
76	20240521	183600	246633250	5650	5650	5650	5650	0
77	20240521	183500	246633250	5650	5650	5650	5650	0
78	20240521	183400	246633250	5650	5650	5650	5650	0
79	20240521	183300	246633250	5650	5650	5650	5650	0
80	20240521	183200	246633250	5650	5650	5650	5650	0
81	20240521	183100	246633250	5650	5650	5650	5650	0
82	20240521	183000	246633250	5650	5650	5650	5650	0
83	20240521	182900	246633250	5650	5650	5650	5650	0
84	20240521	182800	246633250	5650	5650	5650	5650	0
85	20240521	182700	246633250	5650	5650	5650	5650	0
86	20240521	182600	246633250	5650	5650	5650	5650	0
87	20240521	182500	246633250	5650	5650	5650	5650	0
88	20240521	182400	246633250	5650	5650	5650	5650	0
89	20240521	182300	246633250	5650	5650	5650	5650	0
90	20240521	182200	246633250	5650	5650	5650	5650	0
91	20240521	182100	246633250	5650	5650	5650	5650	0
92	20240521	182000	246633250	5650	5650	5650	5650	1185
93	20240521	181900	246633250	5650	5650	5650	5650	0
94	20240521	181800	246633250	5650	5650	5650	5650	0
95	20240521	181700	246633250	5650	5650	5650	5650	0
96	20240521	181600	246633250	5650	5650	5650	5650	0
97	20240521	181500	246633250	5650	5650	5650	5650	0
98	20240521	181400	246633250	5650	5650	5650	5650	0
99	20240521	181300	246633250	5650	5650	5650	5650	0
100	20240521	181200	246633250	5650	5650	5650	5650	0
101	20240521	181100	246633250	5650	5650	5650	5650	0
102	20240521	181000	246633250	5650	5650	5650	5650	0
103	20240521	180900	246633250	5650	5650	5650	5650	0
104	20240521	180800	246633250	5650	5650	5650	5650	0
105	20240521	180700	246633250	5650	5650	5650	5650	0
106	20240521	180600	246633250	5650	5650	5650	5650	0
107	20240521	180500	246633250	5650	5650	5650	5650	0
108	20240521	180400	246633250	5650	5650	5650	5650	0
109	20240521	180300	246633250	5650	5650	5650	5650	0
110	20240521	180200	246633250	5650	5650	5650	5650	0
111	20240521	180100	246633250	5650	5650	5650	5650	0
112	20240521	180000	246633250	5650	5650	5650	5650	0
113	20240521	175900	246633250	5650	5650	5650	5650	0
114	20240521	175800	246633250	5650	5650	5650	5650	0
115	20240521	175700	246633250	5650	5650	5650	5650	0
116	20240521	175600	246633250	5650	5650	5650	5650	0
117	20240521	175500	246633250	5650	5650	5650	5650	0
118	20240521	175400	246633250	5650	5650	5650	5650	0
119	20240521	175300	246633250	5650	5650	5650	5650	0
120	20240521	175200	246633250	5650	5650	5650	5650	0
121	20240521	175100	246633250	5650	5650	5650	5650	0
122	20240521	175000	246633250	5650	5650	5650	5650	1185
123	20240521	174900	246633250	5650	5650	5650	5650	0
124	20240521	174800	246633250	5650	5650	5650	5650	0
125	20240521	174700	246633250	5650	5650	5650	5650	0
126	20240521	174600	246633250	5650	5650	5650	5650	0
127	20240521	174500	246633250	5650	5650	5650	5650	0
128	20240521	174400	246633250	5650	5650	5650	5650	0
129	20240521	174300	246633250	5650	5650	5650	5650	0
130	20240521	174200	246633250	5650	5650	5650	5650	0
131	20240521	174100	246633250	5650	5650	5650	5650	0
132	20240521	174000	246633250	5650	5650	5650	5650	0
133	20240521	173900	246633250	5650	5650	5650	5650	0
134	20240521	173800	246633250	5650	5650	5650	5650	0
135	20240521	173700	246633250	5650	5650	5650	5650	0
136	20240521	173600	246633250	5650	5650	5650	5650	0
137	20240521	173500	246633250	5650	5650	5650	5650	0
138	20240521	173400	246633250	5650	5650	5650	5650	0
139	20240521	173300	246633250	5650	5650	5650	5650	0
140	20240521	173200	246633250	5650	5650	5650	5650	0
141	20240521	173100	246633250	5650	5650	5650	5650	0
142	20240521	173000	246633250	5650	5650	5650	5650	0
143	20240521	172900	246633250	5650	5650	5650	5650	0
144	20240521	172800	246633250	5650	5650	5650	5650	0
145	20240521	172700	246633250	5650	5650	5650	5650	0
146	20240521	172600	246633250	5650	5650	5650	5650	0
147	20240521	172500	246633250	5650	5650	5650	5650	0
148	20240521	172400	246633250	5650	5650	5650	5650	0
149	20240521	172300	246633250	5650	5650	5650	5650	0
150	20240521	172200	246633250	5650	5650	5650	5650	0
151	20240521	172100	246633250	5650	5650	5650	5650	0
152	20240521	172000	246633250	5650	5650	5650	5650	1185
153	20240521	171900	246633250	5650	5650	5650	5650	0
154	20240521	171800	246633250	5650	5650	5650	5650	0
155	20240521	171700	246633250	5650	5650	5650	5650	0
156	20240521	171600	246633250	5650	5650	5650	5650	0
157	20240521	171500	246633250	5650	5650	5650	5650	0
158	20240521	171400	246633250	5650	5650	5650	5650	0
159	20240521	171300	246633250	5650	5650	5650	5650	0
160	20240521	171200	246633250	5650	5650	5650	5650	0
161	20240521	171100	246633250	5650	5650	5650	5650	0
162	20240521	171000	246633250	5650	5650	5650	5650	0
163	20240521	170900	246633250	5650	5650	5650	5650	0
164	20240521	170800	246633250	5650	5650	5650	5650	0
165	20240521	170700	246633250	5650	5650	5650	5650	0
166	20240521	170600	246633250	5650	5650	5650	5650	0
167	20240521	170500	246633250	5650	5650	5650	5650	0
168	20240521	170400	246633250	5650	5650	5650	5650	0
169	20240521	170300	246633250	5650	5650	5650	5650	0
170	20240521	170200	246633250	5650	5650	5650	5650	0
171	20240521	170100	246633250	5650	5650	5650	5650	0
172	20240521	170000	246633250	5650	5650	5650	5650	0
173	20240521	165900	246633250	5650	5650	5650	5650	0
174	20240521	165800	246633250	5650	5650	5650	5650	0
175	20240521	165700	246633250	5650	5650	5650	5650	0
176	20240521	165600	246633250	5650	5650	5650	5650	0
177	20240521	165500	246633250	5650	5650	5650	5650	0
178	20240521	165400	246633250	5650	5650	5650	5650	0
179	20240521	165300	246633250	5650	5650	5650	5650	0
180	20240521	165200	246633250	5650	5650	5650	5650	0
181	20240521	165100	246633250	5650	5650	5650	5650	0
182	20240521	165000	246633250	5650	5650	5650	5650	1185
183	20240521	164900	246633250	5650	5650	5650	5650	0
184	20240521	164800	246633250	5650	5650	5650	5650	0
185	20240521	164700	246633250	5650	5650	5650	5650	0
186	20240521	164600	246633250	5650	5650	5650	5650	0
187	20240521	164500	246633250	5650	5650	5650	5650	0
188	20240521	164400	246633250	5650	5650	5650	5650	0
189	20240521	164300	246633250	5650	5650	5650	5650	0
190	20240521	164200	246633250	5650	5650	5650	5650	0
191	20240521	164100	246633250	5650	5650	5650	5650	0
192	20240521	164000	246633250	5650	5650	5650	5650	0
193	20240521	163900	246633250	5650	5650	5650	5650	0
194	20240521	163800	246633250	5650	5650	5650	5650	0
195	20240521	163700	246633250	5650	5650	5650	5650	0
196	20240521	163600	246633250	5650	5650	5650	5650	0
197	20240521	163500	246633250	5650	5650	5650	5650	0
198	20240521	163400	246633250	5650	5650	5650	5650	0
199	20240521	163300	246633250	5650	5650	5650	5650	0
200	20240521	163200	246633250	5650	5650	5650	5650	0
201	20240521	163100	246633250	5650	5650	5650	5650	0
202	20240521	163000	246633250	5650	5650	5650	5650	0
203	20240521	162900	246633250	5650	5650	5650	5650	0
204	20240521	162800	246633250	5650	5650	5650	5650	0
205	20240521	162700	246633250	5650	5650	5650	5650	0
206	20240521	162600	246633250	5650	5650	5650	5650	0
207	20240521	162500	246633250	5650	5650	5650	5650	0
208	20240521	162400	246633250	5650	5650	5650	5650	0
209	20240521	162300	246633250	5650	5650	5650	5650	0
210	20240521	162200	246633250	5650	5650	5650	5650	0
211	20240521	162100	246633250	5650	5650	5650	5650	0
212	20240521	162000	246633250	5650	5650	5650	5650	1185
213	20240521	161900	246633250	5650	5650	5650	5650	0
214	20240521	161800	246633250	5650	5650	5650	5650	0
215	20240521	161700	246633250	5650	5650	5650	5650	0
216	20240521	161600	246633250	5650	5650	5650	5650	0
217	20240521	161500	246633250	5650	5650	5650	5650	0
218	20240521	161400	246633250	5650	5650	5650	5650	0
219	20240521	161300	246633250	5650	5650	5650	5650	0
220	20240521	161200	246633250	5650	5650	5650	5650	0
221	20240521	161100	246633250	5650	5650	5650	5650	0
222	20240521	161000	246633250	5650	5650	5650	5650	0
223	20240521	160900	246633250	5650	5650	5650	5650	0
224	20240521	160800	246633250	5650	5650	5650	5650	0
225	20240521	160700	246633250	5650	5650	5650	5650	0
226	20240521	160600	246633250	5650	5650	5650	5650	0
227	20240521	160500	246633250	5650	5650	5650	5650	0
228	20240521	160400	246633250	5650	5650	5650	5650	0
229	20240521	160300	246633250	5650	5650	5650	5650	0
230	20240521	160200	246633250	5650	5650	5650	5650	0
231	20240521	160100	246633250	5650	5650	5650	5650	0
232	20240521	160000	246633250	5650	5650	5650	5650	0
233	20240521	155900	246633250	5650	5650	5650	5650	0
234	20240521	155800	246633250	5650	5650	5650	5650	0
235	20240521	155700	246633250	5650	5650	5650	5650	0
236	20240521	155600	246633250	5650	5650	5650	5650	0
237	20240521	155500	246633250	5650	5650	5650	5650	0
238	20240521	155400	246633250	5650	5650	5650	5650	0
239	20240521	155300	246633250	5650	5650	5650	5650	0
240	20240521	155200	246633250	5650	5650	5650	5650	0
241	20240521	155100	246633250	5650	5650	5650	5650	0
242	20240521	155000	246633250	5650	5650	5650	5650	1185
243	20240521	154900	246633250	5650	5650	5650	5650	0
244	20240521	154800	246633250	5650	5650	5650	5650	0
245	20240521	154700	246633250	5650	5650	5650	5650	0
246	20240521	154600	246633250	5650	5650	5650	5650	0
247	20240521	154500	246633250	5650	5650	5650	5650	0
248	20240521	154400	246633250	5650	5650	5650	5650	0
249	20240521	154300	246633250	5650	5650	5650	5650	0
250	20240521	154200	246633250	5650	5650	5650	5650	0
251	20240521	154100	246633250	5650	5650	5650	5650	0
252	20240521	154000	246633250	5650	5650	5650	5650	0
253	20240521	153900	246633250	5650	5650	5650	5650	0
254	20240521	153800	246633250	5650	5650	5650	5650	0
255	20240521	153700	246633250	5650	5650	5650	5650	0
256	20240521	153600	246633250	5650	5650	5650	5650	0
257	20240521	153500	246633250	5650	5650	5650	5650	0
258	20240521	153400	246633250	5650	5650	5650	5650	0
259	20240521	153300	246633250	5650	5650	5650	5650	0
260	20240521	153200	246633250	5650	5650	5650	5650	0
261	20240521	153100	246633250	5650	5650	5650	5650	0
262	20240521	153000	246633250	5650	5650	5650	5650	1185
263	20240521	152900	239938000	5630	5630	5630	5630	0
264	20240521	152800	239938000	5630	5630	5630	5630	0
265	20240521	152700	239938000	5630	5630	5630	5630	0
266	20240521	152600	239938000	5630	5630	5630	5630	0
267	20240521	152500	239938000	5630	5630	5630	5630	0
268	20240521	152400	239938000	5630	5630	5630	5630	0
269	20240521	152300	239938000	5630	5630	5630	5630	0
270	20240521	152200	239938000	5630	5630	5630	5630	0
271	20240521	152100	239938000	5630	5630	5630	5630	0
272	20240521	152000	239938000	5630	5630	5630	5630	0
273	20240521	151900	239938000	5630	5630	5630	5630	0
274	20240521	151800	239938000	5630	5630	5630	5630	0
275	20240521	151700	239938000	5630	5630	5630	5630	1
276	20240521	151600	239932370	5610	5610	5610	5610	0
277	20240521	151500	239932370	5610	5610	5610	5610	0
278	20240521	151400	239932370	5610	5610	5610	5610	84
279	20240521	151300	239461130	5610	5610	5610	5610	916
280	20240521	151200	234322370	5590	5590	5590	5590	0
281	20240521	151100	234322370	5590	5590	5590	5590	0
282	20240521	151000	234322370	5590	5590	5590	5590	0
283	20240521	150900	234322370	5590	5590	5590	5590	1100
284	20240521	150800	228173370	5590	5590	5590	5590	71
285	20240521	150700	227776480	5600	5620	5620	5600	1000
286	20240521	150600	222161240	5620	5620	5620	5620	0
287	20240521	150500	222161240	5620	5620	5620	5620	329
288	20240521	150400	220312260	5620	5620	5620	5620	0
289	20240521	150300	220312260	5620	5620	5620	5620	0
290	20240521	150200	220312260	5620	5620	5620	5620	3
291	20240521	150100	220295400	5630	5630	5630	5630	1
292	20240521	150000	220289770	5630	5630	5630	5630	0
293	20240521	145900	220289770	5630	5630	5630	5630	0
294	20240521	145800	220289770	5630	5630	5630	5630	29
295	20240521	145700	220126500	5620	5620	5620	5620	400
296	20240521	145600	217878500	5630	5630	5630	5630	0
297	20240521	145500	217878500	5630	5630	5630	5630	2
298	20240521	145400	217867240	5620	5620	5620	5620	0
299	20240521	145300	217867240	5620	5620	5620	5620	151
300	20240521	145200	217018620	5630	5630	5630	5630	149
301	20240521	145100	216179750	5620	5620	5620	5620	465
302	20240521	145000	213566450	5620	5620	5620	5620	0
303	20240521	144900	213566450	5620	5620	5620	5620	0
304	20240521	144800	213566450	5620	5620	5620	5620	0
305	20240521	144700	213566450	5620	5620	5620	5620	0
306	20240521	144600	213566450	5620	5620	5620	5620	0
307	20240521	144500	213566450	5620	5620	5620	5620	0
308	20240521	144400	213566450	5620	5620	5620	5620	0
309	20240521	144300	213566450	5620	5620	5620	5620	0
310	20240521	144200	213566450	5620	5620	5620	5620	0
311	20240521	144100	213566450	5620	5620	5620	5620	0
312	20240521	144000	213566450	5620	5620	5620	5620	0
313	20240521	143900	213566450	5620	5620	5620	5620	0
314	20240521	143800	213566450	5620	5620	5620	5620	0
315	20240521	143700	213566450	5620	5620	5620	5620	0
316	20240521	143600	213566450	5620	5620	5620	5620	0
317	20240521	143500	213566450	5620	5620	5620	5620	0
318	20240521	143400	213566450	5620	5620	5620	5620	0
319	20240521	143300	213566450	5620	5620	5620	5620	0
320	20240521	143200	213566450	5620	5620	5620	5620	0
321	20240521	143100	213566450	5620	5620	5620	5620	0
322	20240521	143000	213566450	5620	5620	5620	5620	0
323	20240521	142900	213566450	5620	5620	5620	5620	0
324	20240521	142800	213566450	5620	5620	5620	5620	59
325	20240521	142700	213234870	5620	5620	5620	5620	3
326	20240521	142600	213218010	5590	5590	5590	5590	0
327	20240521	142500	213218010	5590	5590	5590	5590	0
328	20240521	142400	213218010	5590	5600	5600	5590	300
329	20240521	142300	211540160	5600	5600	5600	5600	0
330	20240521	142200	211540160	5600	5600	5600	5600	0
331	20240521	142100	211540160	5600	5600	5600	5600	0
332	20240521	142000	211540160	5600	5600	5600	5600	0
333	20240521	141900	211540160	5600	5600	5600	5600	0
334	20240521	141800	211540160	5600	5600	5600	5600	0
335	20240521	141700	211540160	5600	5600	5600	5600	0
336	20240521	141600	211540160	5600	5600	5600	5600	0
337	20240521	141500	211540160	5600	5600	5600	5600	0
338	20240521	141400	211540160	5600	5600	5600	5600	0
339	20240521	141300	211540160	5600	5600	5600	5600	0
340	20240521	141200	211540160	5600	5600	5600	5600	0
341	20240521	141100	211540160	5600	5600	5600	5600	18
342	20240521	141000	211439360	5600	5600	5600	5600	0
343	20240521	140900	211439360	5600	5600	5600	5600	0
344	20240521	140800	211439360	5600	5600	5600	5600	6
345	20240521	140700	211405760	5590	5590	5590	5590	0
346	20240521	140600	211405760	5590	5590	5590	5590	0
347	20240521	140500	211405760	5590	5590	5590	5590	0
348	20240521	140400	211405760	5590	5590	5590	5590	0
349	20240521	140300	211405760	5590	5590	5590	5590	0
350	20240521	140200	211405760	5590	5590	5590	5590	0
351	20240521	140100	211405760	5590	5590	5590	5590	0
352	20240521	140000	211405760	5590	5590	5590	5590	0
353	20240521	135900	211405760	5590	5590	5590	5590	0
354	20240521	135800	211405760	5590	5590	5590	5590	0
355	20240521	135700	211405760	5590	5590	5590	5590	0
356	20240521	135600	211405760	5590	5590	5590	5590	0
357	20240521	135500	211405760	5590	5590	5590	5590	0
358	20240521	135400	211405760	5590	5590	5590	5590	0
359	20240521	135300	211405760	5590	5590	5590	5590	0
360	20240521	135200	211405760	5590	5590	5590	5590	0
361	20240521	135100	211405760	5590	5590	5590	5590	0
362	20240521	135000	211405760	5590	5590	5590	5590	0
363	20240521	134900	211405760	5590	5590	5590	5590	0
364	20240521	134800	211405760	5590	5590	5590	5590	0
365	20240521	134700	211405760	5590	5590	5590	5590	400
366	20240521	134600	209169760	5590	5590	5590	5590	0
367	20240521	134500	209169760	5590	5590	5590	5590	0
368	20240521	134400	209169760	5590	5590	5590	5590	12
369	20240521	134300	209102680	5590	5590	5590	5590	0
370	20240521	134200	209102680	5590	5590	5590	5590	0
371	20240521	134100	209102680	5590	5590	5590	5590	0
372	20240521	134000	209102680	5590	5590	5590	5590	0
373	20240521	133900	209102680	5590	5590	5590	5590	0
374	20240521	133800	209102680	5590	5600	5600	5590	500
375	20240521	133700	206303400	5600	5600	5600	5600	0
376	20240521	133600	206303400	5600	5600	5600	5600	0
377	20240521	133500	206303400	5600	5600	5600	5600	0
378	20240521	133400	206303400	5600	5600	5600	5600	0
379	20240521	133300	206303400	5600	5600	5600	5600	0
380	20240521	133200	206303400	5600	5600	5600	5600	1
381	20240521	133100	206297800	5600	5600	5600	5600	0
382	20240521	133000	206297800	5600	5600	5600	5600	0
383	20240521	132900	206297800	5600	5600	5600	5600	0
384	20240521	132800	206297800	5600	5600	5600	5600	0
385	20240521	132700	206297800	5600	5600	5600	5600	0
386	20240521	132600	206297800	5600	5610	5610	5600	200
387	20240521	132500	205177520	5610	5610	5610	5610	0
388	20240521	132400	205177520	5610	5610	5610	5610	0
389	20240521	132300	205177520	5610	5610	5610	5610	0
390	20240521	132200	205177520	5610	5610	5610	5610	0
391	20240521	132100	205177520	5610	5610	5610	5610	0
392	20240521	132000	205177520	5610	5610	5610	5610	0
393	20240521	131900	205177520	5610	5610	5610	5610	0
394	20240521	131800	205177520	5610	5610	5610	5610	0
395	20240521	131700	205177520	5610	5610	5610	5610	0
396	20240521	131600	205177520	5610	5610	5610	5610	0
397	20240521	131500	205177520	5610	5610	5610	5610	0
398	20240521	131400	205177520	5610	5610	5610	5610	300
399	20240521	131300	203494520	5610	5610	5610	5610	0
400	20240521	131200	203494520	5610	5610	5610	5610	0
401	20240521	131100	203494520	5610	5610	5610	5610	0
402	20240521	131000	203494520	5610	5610	5610	5610	0
403	20240521	130900	203494520	5610	5610	5610	5610	0
404	20240521	130800	203494520	5610	5610	5610	5610	0
405	20240521	130700	203494520	5610	5610	5610	5610	0
406	20240521	130600	203494520	5610	5610	5610	5610	0
407	20240521	130500	203494520	5610	5610	5610	5610	0
408	20240521	130400	203494520	5610	5610	5610	5610	0
409	20240521	130300	203494520	5610	5610	5610	5610	900
410	20240521	130200	198445520	5630	5630	5630	5630	0
411	20240521	130100	198445520	5630	5630	5630	5630	0
412	20240521	130000	198445520	5630	5630	5630	5630	0
413	20240521	125900	198445520	5630	5630	5630	5630	0
414	20240521	125800	198445520	5630	5630	5630	5630	0
415	20240521	125700	198445520	5630	5630	5630	5630	0
416	20240521	125600	198445520	5630	5630	5630	5630	2
417	20240521	125500	198434260	5630	5630	5630	5630	0
418	20240521	125400	198434260	5630	5630	5630	5630	102
419	20240521	125300	197860000	5630	5630	5630	5630	0
420	20240521	125200	197860000	5630	5620	5630	5620	44
421	20240521	125100	197612290	5610	5610	5610	5610	38
422	20240521	125000	197399110	5600	5600	5600	5600	0
423	20240521	124900	197399110	5600	5600	5600	5600	1
424	20240521	124800	197393510	5600	5600	5600	5600	0
425	20240521	124700	197393510	5600	5600	5600	5600	1
426	20240521	124600	197387910	5600	5600	5600	5600	500
427	20240521	124500	194587910	5600	5600	5600	5600	0
428	20240521	124400	194587910	5600	5600	5600	5600	20
429	20240521	124300	194475910	5600	5600	5600	5600	43
430	20240521	124200	194235110	5590	5590	5590	5590	0
431	20240521	124100	194235110	5590	5590	5590	5590	0
432	20240521	124000	194235110	5590	5590	5590	5590	0
433	20240521	123900	194235110	5590	5610	5610	5590	431
434	20240521	123800	191822620	5610	5610	5610	5610	0
435	20240521	123700	191822620	5610	5610	5610	5610	0
436	20240521	123600	191822620	5610	5610	5610	5610	0
437	20240521	123500	191822620	5610	5610	5610	5610	0
438	20240521	123400	191822620	5610	5610	5610	5610	0
439	20240521	123300	191822620	5610	5610	5610	5610	100
440	20240521	123200	191261620	5610	5610	5610	5610	0
441	20240521	123100	191261620	5610	5610	5610	5610	0
442	20240521	123000	191261620	5610	5610	5610	5610	0
443	20240521	122900	191261620	5610	5610	5610	5610	0
444	20240521	122800	191261620	5610	5610	5610	5610	0
445	20240521	122700	191261620	5610	5610	5610	5610	0
446	20240521	122600	191261620	5610	5610	5610	5610	0
447	20240521	122500	191261620	5610	5610	5610	5610	0
448	20240521	122400	191261620	5610	5630	5630	5610	514
449	20240521	122300	188374930	5630	5630	5630	5630	0
450	20240521	122200	188374930	5630	5630	5630	5630	0
451	20240521	122100	188374930	5630	5630	5630	5630	0
452	20240521	122000	188374930	5630	5630	5630	5630	0
453	20240521	121900	188374930	5630	5630	5630	5630	0
454	20240521	121800	188374930	5630	5630	5630	5630	0
455	20240521	121700	188374930	5630	5630	5630	5630	128
456	20240521	121600	187654290	5630	5630	5630	5630	0
457	20240521	121500	187654290	5630	5630	5630	5630	600
458	20240521	121400	184276290	5640	5650	5650	5640	268
459	20240521	121300	182764280	5650	5650	5650	5650	0
460	20240521	121200	182764280	5650	5650	5650	5650	0
461	20240521	121100	182764280	5650	5650	5650	5650	0
462	20240521	121000	182764280	5650	5650	5650	5650	0
463	20240521	120900	182764280	5650	5650	5650	5650	0
464	20240521	120800	182764280	5650	5650	5650	5650	4
465	20240521	120700	182741680	5650	5650	5650	5650	0
466	20240521	120600	182741680	5650	5650	5650	5650	1000
467	20240521	120500	177091680	5660	5660	5660	5660	0
468	20240521	120400	177091680	5660	5660	5660	5660	0
469	20240521	120300	177091680	5660	5660	5660	5660	314
470	20240521	120200	175314440	5660	5660	5660	5660	0
471	20240521	120100	175314440	5660	5660	5660	5660	0
472	20240521	120000	175314440	5660	5660	5660	5660	0
473	20240521	115900	175314440	5660	5660	5660	5660	335
474	20240521	115800	173418340	5660	5660	5660	5660	60
475	20240521	115700	173078740	5680	5680	5680	5680	0
476	20240521	115600	173078740	5680	5680	5680	5680	0
477	20240521	115500	173078740	5680	5670	5680	5670	917
478	20240521	115400	167879180	5670	5670	5670	5670	0
479	20240521	115300	167879180	5670	5670	5670	5670	0
480	20240521	115200	167879180	5670	5670	5670	5670	0
481	20240521	115100	167879180	5670	5670	5670	5670	0
482	20240521	115000	167879180	5670	5670	5670	5670	0
483	20240521	114900	167879180	5670	5670	5670	5670	0
484	20240521	114800	167879180	5670	5670	5670	5670	0
485	20240521	114700	167879180	5670	5670	5670	5670	0
486	20240521	114600	167879180	5670	5670	5670	5670	0
487	20240521	114500	167879180	5670	5670	5670	5670	0
488	20240521	114400	167879180	5670	5670	5670	5670	0
489	20240521	114300	167879180	5670	5670	5670	5670	0
490	20240521	114200	167879180	5670	5670	5670	5670	0
491	20240521	114100	167879180	5670	5670	5670	5670	0
492	20240521	114000	167879180	5670	5670	5670	5670	0
493	20240521	113900	167879180	5670	5670	5670	5670	0
494	20240521	113800	167879180	5670	5670	5670	5670	1
495	20240521	113700	167873510	5660	5660	5660	5660	0
496	20240521	113600	167873510	5660	5660	5660	5660	0
497	20240521	113500	167873510	5660	5660	5660	5660	0
498	20240521	113400	167873510	5660	5660	5660	5660	0
499	20240521	113300	167873510	5660	5660	5660	5660	18
500	20240521	113200	167771630	5660	5660	5660	5660	0
501	20240521	113100	167771630	5660	5670	5670	5660	200
502	20240521	113000	166638830	5670	5670	5670	5670	0
503	20240521	112900	166638830	5670	5670	5670	5670	0
504	20240521	112800	166638830	5670	5670	5670	5670	920
505	20240521	112700	161422430	5670	5670	5670	5670	0
506	20240521	112600	161422430	5670	5670	5670	5670	0
507	20240521	112500	161422430	5670	5670	5670	5670	0
508	20240521	112400	161422430	5670	5670	5670	5670	1000
509	20240521	112300	155752430	5660	5660	5660	5660	0
510	20240521	112200	155752430	5660	5660	5660	5660	0
511	20240521	112100	155752430	5660	5660	5660	5660	0
512	20240521	112000	155752430	5660	5660	5660	5660	0
513	20240521	111900	155752430	5660	5660	5660	5660	0
514	20240521	111800	155752430	5660	5660	5660	5660	0
515	20240521	111700	155752430	5660	5660	5660	5660	0
516	20240521	111600	155752430	5660	5660	5660	5660	0
517	20240521	111500	155752430	5660	5660	5660	5660	0
518	20240521	111400	155752430	5660	5660	5660	5660	500
519	20240521	111300	152922430	5670	5670	5670	5670	0
520	20240521	111200	152922430	5670	5670	5670	5670	564
521	20240521	111100	149724550	5700	5700	5700	5700	71
522	20240521	111000	149319850	5700	5700	5700	5700	3
523	20240521	110900	149302750	5700	5700	5700	5700	2000
524	20240521	110800	137902750	5700	5700	5700	5700	5
525	20240521	110700	137874250	5700	5700	5700	5700	422
526	20240521	110600	135468850	5700	5700	5700	5700	0
527	20240521	110500	135468850	5700	5700	5700	5700	396
528	20240521	110400	133211650	5710	5710	5710	5700	1605
529	20240521	110300	124061330	5710	5700	5710	5700	1270
530	20240521	110200	116819630	5700	5720	5720	5700	1030
531	20240521	110100	110946010	5710	5710	5710	5710	0
532	20240521	110000	110946010	5710	5710	5710	5710	103
533	20240521	105900	110357880	5710	5700	5710	5700	895
534	20240521	105800	105254430	5700	5700	5700	5700	106
535	20240521	105700	104650230	5710	5690	5710	5690	818
536	20240521	105600	99985160	5690	5690	5690	5690	0
537	20240521	105500	99985160	5690	5690	5690	5690	91
538	20240521	105400	99467370	5690	5690	5690	5690	20
539	20240521	105300	99353570	5670	5670	5670	5670	0
540	20240521	105200	99353570	5670	5670	5670	5670	0
541	20240521	105100	99353570	5670	5670	5670	5670	0
542	20240521	105000	99353570	5670	5670	5670	5670	5
543	20240521	104900	99325220	5670	5670	5670	5670	0
544	20240521	104800	99325220	5670	5670	5670	5670	0
545	20240521	104700	99325220	5670	5670	5670	5670	4
546	20240521	104600	99302540	5670	5670	5670	5670	0
547	20240521	104500	99302540	5670	5670	5670	5670	0
548	20240521	104400	99302540	5670	5670	5670	5670	0
549	20240521	104300	99302540	5670	5670	5670	5670	0
550	20240521	104200	99302540	5670	5670	5670	5670	0
551	20240521	104100	99302540	5670	5670	5670	5670	0
552	20240521	104000	99302540	5670	5670	5670	5670	0
553	20240521	103900	99302540	5670	5670	5670	5670	0
554	20240521	103800	99302540	5670	5670	5670	5670	0
555	20240521	103700	99302540	5670	5680	5680	5670	300
556	20240521	103600	97600750	5680	5680	5680	5680	3
557	20240521	103500	97583710	5680	5680	5680	5680	0
558	20240521	103400	97583710	5680	5680	5680	5680	0
559	20240521	103300	97583710	5680	5680	5680	5680	476
560	20240521	103200	94880030	5680	5680	5680	5680	0
561	20240521	103100	94880030	5680	5680	5680	5680	1
562	20240521	103000	94874350	5690	5690	5690	5690	0
563	20240521	102900	94874350	5690	5690	5690	5690	1
564	20240521	102800	94868660	5690	5690	5690	5690	0
565	20240521	102700	94868660	5690	5680	5690	5680	8
566	20240521	102600	94823180	5690	5690	5690	5690	0
567	20240521	102500	94823180	5690	5690	5690	5690	121
568	20240521	102400	94134690	5690	5690	5690	5690	0
569	20240521	102300	94134690	5690	5690	5690	5690	0
570	20240521	102200	94134690	5690	5690	5690	5690	0
571	20240521	102100	94134690	5690	5690	5690	5690	0
572	20240521	102000	94134690	5690	5670	5690	5670	6
573	20240521	101900	94100640	5690	5690	5690	5690	0
574	20240521	101800	94100640	5690	5690	5690	5690	219
575	20240521	101700	92854530	5700	5700	5700	5700	463
576	20240521	101600	90215430	5690	5680	5690	5680	114
577	20240521	101500	89566820	5670	5670	5670	5670	100
578	20240521	101400	88999820	5670	5670	5670	5670	20
579	20240521	101300	88886420	5690	5690	5690	5690	0
580	20240521	101200	88886420	5690	5690	5690	5690	0
581	20240521	101100	88886420	5690	5690	5690	5690	0
582	20240521	101000	88886420	5690	5690	5690	5690	0
583	20240521	100900	88886420	5690	5690	5690	5690	0
584	20240521	100800	88886420	5690	5690	5690	5690	4
585	20240521	100700	88863660	5700	5700	5700	5700	8
586	20240521	100600	88818060	5700	5680	5700	5650	5164
587	20240521	100500	59584100	5680	5680	5680	5680	0
588	20240521	100400	59584100	5680	5680	5680	5680	88
589	20240521	100300	59084260	5680	5660	5680	5660	186
590	20240521	100200	58028240	5660	5660	5660	5660	100
591	20240521	100100	57462240	5650	5650	5650	5650	0
592	20240521	100000	57462240	5650	5690	5690	5650	466
593	20240521	095900	54820220	5690	5670	5700	5670	2115
594	20240521	095800	42800290	5670	5670	5670	5670	0
595	20240521	095700	42800290	5670	5670	5670	5670	4
596	20240521	095600	42777610	5660	5660	5660	5660	0
597	20240521	095500	42777610	5660	5660	5660	5660	2
598	20240521	095400	42766290	5660	5650	5660	5650	226
599	20240521	095300	41487260	5650	5650	5650	5650	43
600	20240521	095200	41244310	5650	5650	5650	5650	72
601	20240521	095100	40837510	5650	5650	5650	5650	1
602	20240521	095000	40831860	5630	5630	5630	5630	0
603	20240521	094900	40831860	5630	5630	5630	5630	0
604	20240521	094800	40831860	5630	5630	5630	5630	0
605	20240521	094700	40831860	5630	5630	5650	5630	509
606	20240521	094600	37965100	5640	5640	5640	5640	0
607	20240521	094500	37965100	5640	5630	5640	5630	256
608	20240521	094400	36522610	5640	5630	5640	5630	918
609	20240521	094300	31353380	5630	5630	5630	5630	18
610	20240521	094200	31252040	5640	5640	5640	5640	0
611	20240521	094100	31252040	5640	5640	5640	5640	0
612	20240521	094000	31252040	5640	5640	5640	5640	0
613	20240521	093900	31252040	5640	5640	5640	5640	0
614	20240521	093800	31252040	5640	5640	5640	5640	1
615	20240521	093700	31246400	5640	5640	5640	5640	0
616	20240521	093600	31246400	5640	5640	5640	5640	0
617	20240521	093500	31246400	5640	5640	5640	5640	0
618	20240521	093400	31246400	5640	5640	5640	5640	0
619	20240521	093300	31246400	5640	5630	5640	5630	80
620	20240521	093200	30795900	5630	5630	5630	5630	29
621	20240521	093100	30632630	5640	5640	5640	5640	0
622	20240521	093000	30632630	5640	5640	5640	5640	0
623	20240521	092900	30632630	5640	5640	5640	5640	361
624	20240521	092800	28596590	5660	5660	5660	5660	0
625	20240521	092700	28596590	5660	5660	5670	5660	137
626	20240521	092600	27820970	5670	5670	5670	5670	1
627	20240521	092500	27815300	5670	5650	5670	5650	527
628	20240521	092400	24832970	5660	5660	5660	5660	65
629	20240521	092300	24465070	5650	5620	5650	5620	510
630	20240521	092200	21583870	5650	5610	5660	5610	2096
631	20240521	092100	9765600	5610	5600	5610	5600	443
632	20240521	092000	7284020	5570	5570	5570	5570	0
633	20240521	091900	7284020	5570	5570	5570	5570	0
634	20240521	091800	7284020	5570	5570	5570	5570	0
635	20240521	091700	7284020	5570	5570	5570	5570	0
636	20240521	091600	7284020	5570	5570	5570	5570	0
637	20240521	091500	7284020	5570	5570	5570	5570	0
638	20240521	091400	7284020	5570	5570	5570	5570	0
639	20240521	091300	7284020	5570	5570	5570	5570	0
640	20240521	091200	7284020	5570	5580	5580	5570	100
641	20240521	091100	6726820	5570	5570	5570	5570	4
642	20240521	091000	6704540	5620	5620	5620	5620	0
643	20240521	090900	6704540	5620	5590	5620	5580	692
644	20240521	090800	2839880	5610	5590	5610	5590	122
645	20240521	090700	2157460	5610	5610	5610	5610	0
646	20240521	090600	2157460	5610	5610	5610	5610	0
647	20240521	090500	2157460	5610	5610	5610	5610	0
648	20240521	090400	2157460	5610	5610	5610	5610	60
649	20240521	090300	1820860	5600	5620	5620	5600	21
650	20240521	090200	1702860	5620	5620	5620	5620	0
651	20240521	090100	1702860	5620	5620	5620	5620	0
652	20240521	090000	1702860	5620	5620	5620	5620	303