KissMeData/016610/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	190000	96363930	4380	4380	4380	4380	310
3	20240521	185900	96363930	4380	4380	4380	4380	0
4	20240521	185800	96363930	4380	4380	4380	4380	0
5	20240521	185700	96363930	4380	4380	4380	4380	0
6	20240521	185600	96363930	4380	4380	4380	4380	0
7	20240521	185500	96363930	4380	4380	4380	4380	0
8	20240521	185400	96363930	4380	4380	4380	4380	0
9	20240521	185300	96363930	4380	4380	4380	4380	0
10	20240521	185200	96363930	4380	4380	4380	4380	0
11	20240521	185100	96363930	4380	4380	4380	4380	0
12	20240521	185000	96363930	4380	4380	4380	4380	0
13	20240521	184900	96363930	4380	4380	4380	4380	0
14	20240521	184800	96363930	4380	4380	4380	4380	0
15	20240521	184700	96363930	4380	4380	4380	4380	0
16	20240521	184600	96363930	4380	4380	4380	4380	0
17	20240521	184500	96363930	4380	4380	4380	4380	0
18	20240521	184400	96363930	4380	4380	4380	4380	0
19	20240521	184300	96363930	4380	4380	4380	4380	0
20	20240521	184200	96363930	4380	4380	4380	4380	0
21	20240521	184100	96363930	4380	4380	4380	4380	0
22	20240521	184000	96363930	4380	4380	4380	4380	0
23	20240521	183900	96363930	4380	4380	4380	4380	0
24	20240521	183800	96363930	4380	4380	4380	4380	0
25	20240521	183700	96363930	4380	4380	4380	4380	0
26	20240521	183600	96363930	4380	4380	4380	4380	0
27	20240521	183500	96363930	4380	4380	4380	4380	0
28	20240521	183400	96363930	4380	4380	4380	4380	0
29	20240521	183300	96363930	4380	4380	4380	4380	0
30	20240521	183200	96363930	4380	4380	4380	4380	0
31	20240521	183100	96363930	4380	4380	4380	4380	0
32	20240521	183000	96363930	4380	4380	4380	4380	310
33	20240521	182900	96363930	4380	4380	4380	4380	0
34	20240521	182800	96363930	4380	4380	4380	4380	0
35	20240521	182700	96363930	4380	4380	4380	4380	0
36	20240521	182600	96363930	4380	4380	4380	4380	0
37	20240521	182500	96363930	4380	4380	4380	4380	0
38	20240521	182400	96363930	4380	4380	4380	4380	0
39	20240521	182300	96363930	4380	4380	4380	4380	0
40	20240521	182200	96363930	4380	4380	4380	4380	0
41	20240521	182100	96363930	4380	4380	4380	4380	0
42	20240521	182000	96363930	4380	4380	4380	4380	0
43	20240521	181900	96363930	4380	4380	4380	4380	0
44	20240521	181800	96363930	4380	4380	4380	4380	0
45	20240521	181700	96363930	4380	4380	4380	4380	0
46	20240521	181600	96363930	4380	4380	4380	4380	0
47	20240521	181500	96363930	4380	4380	4380	4380	0
48	20240521	181400	96363930	4380	4380	4380	4380	0
49	20240521	181300	96363930	4380	4380	4380	4380	0
50	20240521	181200	96363930	4380	4380	4380	4380	0
51	20240521	181100	96363930	4380	4380	4380	4380	0
52	20240521	181000	96363930	4380	4380	4380	4380	0
53	20240521	180900	96363930	4380	4380	4380	4380	0
54	20240521	180800	96363930	4380	4380	4380	4380	0
55	20240521	180700	96363930	4380	4380	4380	4380	0
56	20240521	180600	96363930	4380	4380	4380	4380	0
57	20240521	180500	96363930	4380	4380	4380	4380	0
58	20240521	180400	96363930	4380	4380	4380	4380	0
59	20240521	180300	96363930	4380	4380	4380	4380	0
60	20240521	180200	96363930	4380	4380	4380	4380	0
61	20240521	180100	96363930	4380	4380	4380	4380	0
62	20240521	180000	96363930	4380	4380	4380	4380	310
63	20240521	175900	96363930	4380	4380	4380	4380	0
64	20240521	175800	96363930	4380	4380	4380	4380	0
65	20240521	175700	96363930	4380	4380	4380	4380	0
66	20240521	175600	96363930	4380	4380	4380	4380	0
67	20240521	175500	96363930	4380	4380	4380	4380	0
68	20240521	175400	96363930	4380	4380	4380	4380	0
69	20240521	175300	96363930	4380	4380	4380	4380	0
70	20240521	175200	96363930	4380	4380	4380	4380	0
71	20240521	175100	96363930	4380	4380	4380	4380	0
72	20240521	175000	96363930	4380	4380	4380	4380	0
73	20240521	174900	96363930	4380	4380	4380	4380	0
74	20240521	174800	96363930	4380	4380	4380	4380	0
75	20240521	174700	96363930	4380	4380	4380	4380	0
76	20240521	174600	96363930	4380	4380	4380	4380	0
77	20240521	174500	96363930	4380	4380	4380	4380	0
78	20240521	174400	96363930	4380	4380	4380	4380	0
79	20240521	174300	96363930	4380	4380	4380	4380	0
80	20240521	174200	96363930	4380	4380	4380	4380	0
81	20240521	174100	96363930	4380	4380	4380	4380	0
82	20240521	174000	96363930	4380	4380	4380	4380	0
83	20240521	173900	96363930	4380	4380	4380	4380	0
84	20240521	173800	96363930	4380	4380	4380	4380	0
85	20240521	173700	96363930	4380	4380	4380	4380	0
86	20240521	173600	96363930	4380	4380	4380	4380	0
87	20240521	173500	96363930	4380	4380	4380	4380	0
88	20240521	173400	96363930	4380	4380	4380	4380	0
89	20240521	173300	96363930	4380	4380	4380	4380	0
90	20240521	173200	96363930	4380	4380	4380	4380	0
91	20240521	173100	96363930	4380	4380	4380	4380	0
92	20240521	173000	96363930	4380	4380	4380	4380	310
93	20240521	172900	96363930	4380	4380	4380	4380	0
94	20240521	172800	96363930	4380	4380	4380	4380	0
95	20240521	172700	96363930	4380	4380	4380	4380	0
96	20240521	172600	96363930	4380	4380	4380	4380	0
97	20240521	172500	96363930	4380	4380	4380	4380	0
98	20240521	172400	96363930	4380	4380	4380	4380	0
99	20240521	172300	96363930	4380	4380	4380	4380	0
100	20240521	172200	96363930	4380	4380	4380	4380	0
101	20240521	172100	96363930	4380	4380	4380	4380	0
102	20240521	172000	96363930	4380	4380	4380	4380	0
103	20240521	171900	96363930	4380	4380	4380	4380	0
104	20240521	171800	96363930	4380	4380	4380	4380	0
105	20240521	171700	96363930	4380	4380	4380	4380	0
106	20240521	171600	96363930	4380	4380	4380	4380	0
107	20240521	171500	96363930	4380	4380	4380	4380	0
108	20240521	171400	96363930	4380	4380	4380	4380	0
109	20240521	171300	96363930	4380	4380	4380	4380	0
110	20240521	171200	96363930	4380	4380	4380	4380	0
111	20240521	171100	96363930	4380	4380	4380	4380	0
112	20240521	171000	96363930	4380	4380	4380	4380	0
113	20240521	170900	96363930	4380	4380	4380	4380	0
114	20240521	170800	96363930	4380	4380	4380	4380	0
115	20240521	170700	96363930	4380	4380	4380	4380	0
116	20240521	170600	96363930	4380	4380	4380	4380	0
117	20240521	170500	96363930	4380	4380	4380	4380	0
118	20240521	170400	96363930	4380	4380	4380	4380	0
119	20240521	170300	96363930	4380	4380	4380	4380	0
120	20240521	170200	96363930	4380	4380	4380	4380	0
121	20240521	170100	96363930	4380	4380	4380	4380	0
122	20240521	170000	96363930	4380	4380	4380	4380	310
123	20240521	165900	96363930	4380	4380	4380	4380	0
124	20240521	165800	96363930	4380	4380	4380	4380	0
125	20240521	165700	96363930	4380	4380	4380	4380	0
126	20240521	165600	96363930	4380	4380	4380	4380	0
127	20240521	165500	96363930	4380	4380	4380	4380	0
128	20240521	165400	96363930	4380	4380	4380	4380	0
129	20240521	165300	96363930	4380	4380	4380	4380	0
130	20240521	165200	96363930	4380	4380	4380	4380	0
131	20240521	165100	96363930	4380	4380	4380	4380	0
132	20240521	165000	96363930	4380	4380	4380	4380	0
133	20240521	164900	96363930	4380	4380	4380	4380	0
134	20240521	164800	96363930	4380	4380	4380	4380	0
135	20240521	164700	96363930	4380	4380	4380	4380	0
136	20240521	164600	96363930	4380	4380	4380	4380	0
137	20240521	164500	96363930	4380	4380	4380	4380	0
138	20240521	164400	96363930	4380	4380	4380	4380	0
139	20240521	164300	96363930	4380	4380	4380	4380	0
140	20240521	164200	96363930	4380	4380	4380	4380	0
141	20240521	164100	96363930	4380	4380	4380	4380	0
142	20240521	164000	96363930	4380	4380	4380	4380	0
143	20240521	163900	96363930	4380	4380	4380	4380	0
144	20240521	163800	96363930	4380	4380	4380	4380	0
145	20240521	163700	96363930	4380	4380	4380	4380	0
146	20240521	163600	96363930	4380	4380	4380	4380	0
147	20240521	163500	96363930	4380	4380	4380	4380	0
148	20240521	163400	96363930	4380	4380	4380	4380	0
149	20240521	163300	96363930	4380	4380	4380	4380	0
150	20240521	163200	96363930	4380	4380	4380	4380	0
151	20240521	163100	96363930	4380	4380	4380	4380	0
152	20240521	163000	96363930	4380	4380	4380	4380	310
153	20240521	162900	96363930	4380	4380	4380	4380	0
154	20240521	162800	96363930	4380	4380	4380	4380	0
155	20240521	162700	96363930	4380	4380	4380	4380	0
156	20240521	162600	96363930	4380	4380	4380	4380	0
157	20240521	162500	96363930	4380	4380	4380	4380	0
158	20240521	162400	96363930	4380	4380	4380	4380	0
159	20240521	162300	96363930	4380	4380	4380	4380	0
160	20240521	162200	96363930	4380	4380	4380	4380	0
161	20240521	162100	96363930	4380	4380	4380	4380	0
162	20240521	162000	96363930	4380	4380	4380	4380	0
163	20240521	161900	96363930	4380	4380	4380	4380	0
164	20240521	161800	96363930	4380	4380	4380	4380	0
165	20240521	161700	96363930	4380	4380	4380	4380	0
166	20240521	161600	96363930	4380	4380	4380	4380	0
167	20240521	161500	96363930	4380	4380	4380	4380	0
168	20240521	161400	96363930	4380	4380	4380	4380	0
169	20240521	161300	96363930	4380	4380	4380	4380	0
170	20240521	161200	96363930	4380	4380	4380	4380	0
171	20240521	161100	96363930	4380	4380	4380	4380	0
172	20240521	161000	96363930	4380	4380	4380	4380	0
173	20240521	160900	96363930	4380	4380	4380	4380	0
174	20240521	160800	96363930	4380	4380	4380	4380	0
175	20240521	160700	96363930	4380	4380	4380	4380	0
176	20240521	160600	96363930	4380	4380	4380	4380	0
177	20240521	160500	96363930	4380	4380	4380	4380	0
178	20240521	160400	96363930	4380	4380	4380	4380	0
179	20240521	160300	96363930	4380	4380	4380	4380	0
180	20240521	160200	96363930	4380	4380	4380	4380	0
181	20240521	160100	96363930	4380	4380	4380	4380	0
182	20240521	160000	96363930	4380	4380	4380	4380	310
183	20240521	155900	96363930	4380	4380	4380	4380	0
184	20240521	155800	96363930	4380	4380	4380	4380	0
185	20240521	155700	96363930	4380	4380	4380	4380	0
186	20240521	155600	96363930	4380	4380	4380	4380	0
187	20240521	155500	96363930	4380	4380	4380	4380	0
188	20240521	155400	96363930	4380	4380	4380	4380	0
189	20240521	155300	96363930	4380	4380	4380	4380	0
190	20240521	155200	96363930	4380	4380	4380	4380	0
191	20240521	155100	96363930	4380	4380	4380	4380	0
192	20240521	155000	96363930	4380	4380	4380	4380	0
193	20240521	154900	96363930	4380	4380	4380	4380	0
194	20240521	154800	96363930	4380	4380	4380	4380	0
195	20240521	154700	96363930	4380	4380	4380	4380	0
196	20240521	154600	96363930	4380	4380	4380	4380	0
197	20240521	154500	96363930	4380	4380	4380	4380	0
198	20240521	154400	96363930	4380	4380	4380	4380	0
199	20240521	154300	96363930	4380	4380	4380	4380	0
200	20240521	154200	96363930	4380	4380	4380	4380	0
201	20240521	154100	96363930	4380	4380	4380	4380	0
202	20240521	154000	96363930	4380	4380	4380	4380	0
203	20240521	153900	96363930	4380	4380	4380	4380	0
204	20240521	153800	96363930	4380	4380	4380	4380	0
205	20240521	153700	96363930	4380	4380	4380	4380	0
206	20240521	153600	96363930	4380	4380	4380	4380	0
207	20240521	153500	96363930	4380	4380	4380	4380	0
208	20240521	153400	96363930	4380	4380	4380	4380	0
209	20240521	153300	96363930	4380	4380	4380	4380	0
210	20240521	153200	96363930	4380	4380	4380	4380	0
211	20240521	153100	96363930	4380	4380	4380	4380	0
212	20240521	153000	96363930	4380	4380	4380	4380	620
213	20240521	152900	95006130	4380	4380	4380	4380	0
214	20240521	152800	95006130	4380	4380	4380	4380	0
215	20240521	152700	95006130	4380	4380	4380	4380	0
216	20240521	152600	95006130	4380	4380	4380	4380	0
217	20240521	152500	95006130	4380	4380	4380	4380	0
218	20240521	152400	95006130	4380	4380	4380	4380	0
219	20240521	152300	95006130	4380	4380	4380	4380	0
220	20240521	152200	95006130	4380	4380	4380	4380	0
221	20240521	152100	95006130	4380	4380	4380	4380	0
222	20240521	152000	95006130	4380	4380	4380	4380	0
223	20240521	151900	95006130	4380	4380	4380	4380	1
224	20240521	151800	95001750	4365	4365	4380	4365	13
225	20240521	151700	94944930	4365	4370	4370	4365	102
226	20240521	151600	94499470	4370	4375	4375	4370	65
227	20240521	151500	94215370	4375	4375	4375	4375	58
228	20240521	151400	93961620	4375	4375	4380	4375	67
229	20240521	151300	93668485	4375	4375	4375	4375	42
230	20240521	151200	93484735	4375	4375	4380	4375	47
231	20240521	151100	93279105	4375	4375	4375	4375	47
232	20240521	151000	93073480	4375	4375	4375	4375	77
233	20240521	150900	92736605	4380	4380	4380	4380	0
234	20240521	150800	92736605	4380	4375	4380	4375	3
235	20240521	150700	92723475	4380	4380	4380	4380	0
236	20240521	150600	92723475	4380	4380	4380	4380	0
237	20240521	150500	92723475	4380	4380	4380	4380	1
238	20240521	150400	92719095	4380	4380	4380	4380	0
239	20240521	150300	92719095	4380	4380	4380	4380	0
240	20240521	150200	92719095	4380	4380	4380	4380	0
241	20240521	150100	92719095	4380	4380	4380	4380	0
242	20240521	150000	92719095	4380	4380	4380	4380	0
243	20240521	145900	92719095	4380	4375	4380	4375	22
244	20240521	145800	92622840	4380	4380	4380	4380	0
245	20240521	145700	92622840	4380	4375	4380	4375	260
246	20240521	145600	91485300	4370	4370	4370	4370	3
247	20240521	145500	91472190	4375	4375	4375	4375	0
248	20240521	145400	91472190	4375	4375	4375	4375	0
249	20240521	145300	91472190	4375	4375	4375	4375	0
250	20240521	145200	91472190	4375	4375	4375	4375	0
251	20240521	145100	91472190	4375	4375	4375	4375	0
252	20240521	145000	91472190	4375	4375	4375	4375	0
253	20240521	144900	91472190	4375	4375	4375	4375	0
254	20240521	144800	91472190	4375	4375	4375	4375	0
255	20240521	144700	91472190	4375	4375	4375	4375	1
256	20240521	144600	91467815	4375	4375	4375	4375	0
257	20240521	144500	91467815	4375	4375	4375	4375	0
258	20240521	144400	91467815	4375	4375	4375	4375	0
259	20240521	144300	91467815	4375	4375	4375	4375	0
260	20240521	144200	91467815	4375	4375	4375	4375	445
261	20240521	144100	89520940	4380	4380	4380	4380	0
262	20240521	144000	89520940	4380	4375	4380	4375	169
263	20240521	143900	88781560	4375	4375	4375	4375	0
264	20240521	143800	88781560	4375	4375	4375	4375	2
265	20240521	143700	88772810	4375	4375	4375	4375	0
266	20240521	143600	88772810	4375	4375	4375	4375	16
267	20240521	143500	88702810	4375	4365	4375	4365	382
268	20240521	143400	87035370	4365	4370	4370	4365	736
269	20240521	143300	83822720	4375	4375	4375	4375	0
270	20240521	143200	83822720	4375	4375	4375	4375	0
271	20240521	143100	83822720	4375	4375	4375	4375	0
272	20240521	143000	83822720	4375	4375	4375	4375	0
273	20240521	142900	83822720	4375	4375	4375	4375	0
274	20240521	142800	83822720	4375	4370	4375	4370	33
275	20240521	142700	83678495	4370	4365	4370	4365	3
276	20240521	142600	83665395	4365	4365	4365	4365	0
277	20240521	142500	83665395	4365	4365	4365	4365	250
278	20240521	142400	82574145	4370	4370	4370	4370	0
279	20240521	142300	82574145	4370	4370	4370	4370	0
280	20240521	142200	82574145	4370	4370	4370	4370	0
281	20240521	142100	82574145	4370	4370	4370	4370	0
282	20240521	142000	82574145	4370	4370	4370	4370	0
283	20240521	141900	82574145	4370	4370	4370	4370	500
284	20240521	141800	80389145	4370	4370	4370	4370	0
285	20240521	141700	80389145	4370	4370	4370	4370	0
286	20240521	141600	80389145	4370	4370	4370	4370	0
287	20240521	141500	80389145	4370	4370	4370	4370	0
288	20240521	141400	80389145	4370	4370	4370	4370	0
289	20240521	141300	80389145	4370	4370	4370	4370	12
290	20240521	141200	80336705	4370	4370	4370	4370	0
291	20240521	141100	80336705	4370	4370	4370	4370	0
292	20240521	141000	80336705	4370	4370	4370	4370	0
293	20240521	140900	80336705	4370	4370	4370	4370	0
294	20240521	140800	80336705	4370	4370	4370	4370	0
295	20240521	140700	80336705	4370	4370	4370	4370	0
296	20240521	140600	80336705	4370	4370	4370	4370	0
297	20240521	140500	80336705	4370	4370	4370	4370	0
298	20240521	140400	80336705	4370	4370	4370	4370	0
299	20240521	140300	80336705	4370	4370	4370	4370	0
300	20240521	140200	80336705	4370	4370	4370	4370	0
301	20240521	140100	80336705	4370	4370	4370	4370	0
302	20240521	140000	80336705	4370	4370	4370	4370	0
303	20240521	135900	80336705	4370	4370	4370	4370	0
304	20240521	135800	80336705	4370	4370	4370	4370	1
305	20240521	135700	80332335	4360	4365	4370	4360	308
306	20240521	135600	78989390	4365	4365	4365	4365	0
307	20240521	135500	78989390	4365	4365	4365	4365	200
308	20240521	135400	78116390	4365	4365	4365	4365	0
309	20240521	135300	78116390	4365	4365	4365	4365	0
310	20240521	135200	78116390	4365	4365	4365	4365	0
311	20240521	135100	78116390	4365	4365	4365	4365	0
312	20240521	135000	78116390	4365	4365	4365	4365	0
313	20240521	134900	78116390	4365	4365	4365	4365	0
314	20240521	134800	78116390	4365	4365	4365	4365	0
315	20240521	134700	78116390	4365	4365	4365	4365	0
316	20240521	134600	78116390	4365	4365	4365	4365	0
317	20240521	134500	78116390	4365	4365	4365	4365	0
318	20240521	134400	78116390	4365	4365	4365	4365	0
319	20240521	134300	78116390	4365	4365	4365	4365	0
320	20240521	134200	78116390	4365	4365	4365	4365	0
321	20240521	134100	78116390	4365	4365	4365	4365	0
322	20240521	134000	78116390	4365	4365	4365	4365	1
323	20240521	133900	78112025	4360	4360	4360	4360	15
324	20240521	133800	78046625	4360	4365	4365	4360	505
325	20240521	133700	75842540	4370	4370	4370	4370	0
326	20240521	133600	75842540	4370	4370	4370	4370	0
327	20240521	133500	75842540	4370	4370	4370	4370	0
328	20240521	133400	75842540	4370	4370	4370	4370	0
329	20240521	133300	75842540	4370	4370	4370	4370	0
330	20240521	133200	75842540	4370	4370	4370	4370	0
331	20240521	133100	75842540	4370	4370	4370	4370	0
332	20240521	133000	75842540	4370	4370	4370	4370	0
333	20240521	132900	75842540	4370	4370	4370	4370	0
334	20240521	132800	75842540	4370	4370	4370	4370	0
335	20240521	132700	75842540	4370	4370	4370	4370	0
336	20240521	132600	75842540	4370	4370	4370	4370	0
337	20240521	132500	75842540	4370	4370	4370	4370	0
338	20240521	132400	75842540	4370	4370	4370	4370	0
339	20240521	132300	75842540	4370	4370	4370	4370	0
340	20240521	132200	75842540	4370	4370	4370	4370	0
341	20240521	132100	75842540	4370	4370	4370	4370	0
342	20240521	132000	75842540	4370	4370	4370	4370	0
343	20240521	131900	75842540	4370	4370	4370	4370	0
344	20240521	131800	75842540	4370	4370	4370	4370	0
345	20240521	131700	75842540	4370	4370	4370	4370	0
346	20240521	131600	75842540	4370	4370	4370	4370	0
347	20240521	131500	75842540	4370	4370	4370	4370	0
348	20240521	131400	75842540	4370	4370	4370	4370	0
349	20240521	131300	75842540	4370	4370	4370	4370	0
350	20240521	131200	75842540	4370	4370	4370	4370	0
351	20240521	131100	75842540	4370	4370	4370	4370	0
352	20240521	131000	75842540	4370	4370	4370	4370	0
353	20240521	130900	75842540	4370	4370	4370	4370	0
354	20240521	130800	75842540	4370	4370	4370	4370	0
355	20240521	130700	75842540	4370	4370	4370	4370	0
356	20240521	130600	75842540	4370	4370	4370	4370	0
357	20240521	130500	75842540	4370	4370	4370	4370	0
358	20240521	130400	75842540	4370	4370	4370	4370	0
359	20240521	130300	75842540	4370	4370	4370	4370	0
360	20240521	130200	75842540	4370	4370	4370	4370	0
361	20240521	130100	75842540	4370	4370	4370	4370	0
362	20240521	130000	75842540	4370	4370	4370	4370	0
363	20240521	125900	75842540	4370	4370	4370	4370	1
364	20240521	125800	75838170	4370	4370	4370	4370	0
365	20240521	125700	75838170	4370	4370	4370	4370	1
366	20240521	125600	75833800	4365	4365	4365	4365	0
367	20240521	125500	75833800	4365	4365	4365	4365	0
368	20240521	125400	75833800	4365	4365	4365	4365	0
369	20240521	125300	75833800	4365	4365	4365	4365	0
370	20240521	125200	75833800	4365	4365	4365	4365	0
371	20240521	125100	75833800	4365	4365	4365	4365	0
372	20240521	125000	75833800	4365	4365	4365	4365	0
373	20240521	124900	75833800	4365	4365	4365	4365	0
374	20240521	124800	75833800	4365	4365	4365	4365	0
375	20240521	124700	75833800	4365	4370	4370	4365	542
376	20240521	124600	73465430	4375	4375	4375	4375	0
377	20240521	124500	73465430	4375	4375	4375	4375	0
378	20240521	124400	73465430	4375	4375	4375	4375	0
379	20240521	124300	73465430	4375	4375	4375	4375	0
380	20240521	124200	73465430	4375	4375	4375	4375	0
381	20240521	124100	73465430	4375	4375	4375	4375	0
382	20240521	124000	73465430	4375	4375	4375	4375	0
383	20240521	123900	73465430	4375	4375	4375	4375	0
384	20240521	123800	73465430	4375	4375	4375	4375	0
385	20240521	123700	73465430	4375	4375	4375	4375	0
386	20240521	123600	73465430	4375	4375	4375	4375	0
387	20240521	123500	73465430	4375	4375	4375	4375	0
388	20240521	123400	73465430	4375	4375	4375	4375	0
389	20240521	123300	73465430	4375	4375	4375	4375	0
390	20240521	123200	73465430	4375	4375	4375	4375	0
391	20240521	123100	73465430	4375	4375	4375	4375	0
392	20240521	123000	73465430	4375	4375	4375	4375	0
393	20240521	122900	73465430	4375	4375	4375	4375	0
394	20240521	122800	73465430	4375	4375	4375	4375	0
395	20240521	122700	73465430	4375	4375	4375	4375	0
396	20240521	122600	73465430	4375	4375	4375	4375	0
397	20240521	122500	73465430	4375	4375	4375	4375	0
398	20240521	122400	73465430	4375	4375	4375	4375	0
399	20240521	122300	73465430	4375	4375	4375	4375	1
400	20240521	122200	73461055	4370	4370	4370	4370	0
401	20240521	122100	73461055	4370	4370	4370	4370	0
402	20240521	122000	73461055	4370	4370	4370	4370	12
403	20240521	121900	73408615	4370	4370	4370	4370	10
404	20240521	121800	73364915	4375	4375	4375	4375	0
405	20240521	121700	73364915	4375	4375	4375	4375	48
406	20240521	121600	73154915	4375	4375	4375	4375	0
407	20240521	121500	73154915	4375	4375	4375	4375	0
408	20240521	121400	73154915	4375	4375	4375	4375	62
409	20240521	121300	72883665	4380	4380	4380	4380	0
410	20240521	121200	72883665	4380	4380	4380	4380	0
411	20240521	121100	72883665	4380	4380	4380	4380	0
412	20240521	121000	72883665	4380	4380	4380	4380	0
413	20240521	120900	72883665	4380	4380	4380	4380	0
414	20240521	120800	72883665	4380	4380	4380	4380	0
415	20240521	120700	72883665	4380	4380	4380	4380	0
416	20240521	120600	72883665	4380	4380	4380	4380	0
417	20240521	120500	72883665	4380	4380	4380	4380	0
418	20240521	120400	72883665	4380	4380	4380	4380	0
419	20240521	120300	72883665	4380	4370	4380	4370	2
420	20240521	120200	72874915	4370	4370	4370	4370	0
421	20240521	120100	72874915	4370	4370	4370	4370	0
422	20240521	120000	72874915	4370	4370	4370	4370	0
423	20240521	115900	72874915	4370	4370	4370	4370	0
424	20240521	115800	72874915	4370	4370	4370	4370	0
425	20240521	115700	72874915	4370	4385	4385	4370	3332
426	20240521	115600	58282995	4395	4395	4395	4395	0
427	20240521	115500	58282995	4395	4395	4395	4395	0
428	20240521	115400	58282995	4395	4395	4395	4395	0
429	20240521	115300	58282995	4395	4395	4395	4395	0
430	20240521	115200	58282995	4395	4395	4395	4395	0
431	20240521	115100	58282995	4395	4395	4395	4395	0
432	20240521	115000	58282995	4395	4395	4395	4395	0
433	20240521	114900	58282995	4395	4395	4395	4395	0
434	20240521	114800	58282995	4395	4395	4395	4395	0
435	20240521	114700	58282995	4395	4395	4395	4395	0
436	20240521	114600	58282995	4395	4395	4395	4395	0
437	20240521	114500	58282995	4395	4395	4395	4395	0
438	20240521	114400	58282995	4395	4395	4395	4395	0
439	20240521	114300	58282995	4395	4395	4395	4395	0
440	20240521	114200	58282995	4395	4395	4395	4395	0
441	20240521	114100	58282995	4395	4395	4395	4395	0
442	20240521	114000	58282995	4395	4395	4395	4395	10
443	20240521	113900	58239045	4395	4395	4395	4395	0
444	20240521	113800	58239045	4395	4395	4395	4395	0
445	20240521	113700	58239045	4395	4395	4395	4395	0
446	20240521	113600	58239045	4395	4395	4395	4395	0
447	20240521	113500	58239045	4395	4395	4395	4395	0
448	20240521	113400	58239045	4395	4390	4395	4390	1015
449	20240521	113300	53783190	4390	4390	4390	4390	0
450	20240521	113200	53783190	4390	4390	4390	4390	0
451	20240521	113100	53783190	4390	4390	4390	4390	0
452	20240521	113000	53783190	4390	4390	4390	4390	0
453	20240521	112900	53783190	4390	4390	4390	4390	0
454	20240521	112800	53783190	4390	4390	4390	4390	0
455	20240521	112700	53783190	4390	4390	4390	4390	0
456	20240521	112600	53783190	4390	4390	4390	4390	0
457	20240521	112500	53783190	4390	4390	4390	4390	0
458	20240521	112400	53783190	4390	4390	4390	4390	0
459	20240521	112300	53783190	4390	4390	4390	4390	0
460	20240521	112200	53783190	4390	4390	4390	4390	0
461	20240521	112100	53783190	4390	4390	4390	4390	0
462	20240521	112000	53783190	4390	4390	4390	4390	1
463	20240521	111900	53778800	4380	4380	4380	4380	0
464	20240521	111800	53778800	4380	4380	4380	4380	449
465	20240521	111700	51812180	4390	4390	4390	4390	5
466	20240521	111600	51790230	4390	4390	4390	4390	0
467	20240521	111500	51790230	4390	4390	4390	4390	0
468	20240521	111400	51790230	4390	4390	4390	4390	0
469	20240521	111300	51790230	4390	4390	4390	4390	0
470	20240521	111200	51790230	4390	4390	4390	4390	0
471	20240521	111100	51790230	4390	4390	4390	4390	0
472	20240521	111000	51790230	4390	4390	4390	4390	0
473	20240521	110900	51790230	4390	4390	4390	4390	0
474	20240521	110800	51790230	4390	4390	4390	4390	0
475	20240521	110700	51790230	4390	4390	4390	4390	0
476	20240521	110600	51790230	4390	4390	4390	4390	0
477	20240521	110500	51790230	4390	4390	4390	4390	0
478	20240521	110400	51790230	4390	4390	4390	4390	0
479	20240521	110300	51790230	4390	4390	4390	4390	0
480	20240521	110200	51790230	4390	4390	4390	4390	2
481	20240521	110100	51781450	4375	4375	4375	4375	0
482	20240521	110000	51781450	4375	4375	4375	4375	179
483	20240521	105900	50998325	4370	4370	4370	4370	0
484	20240521	105800	50998325	4370	4370	4370	4370	0
485	20240521	105700	50998325	4370	4370	4370	4370	0
486	20240521	105600	50998325	4370	4370	4370	4370	0
487	20240521	105500	50998325	4370	4370	4370	4370	0
488	20240521	105400	50998325	4370	4385	4385	4365	4033
489	20240521	105300	33356105	4385	4385	4385	4385	0
490	20240521	105200	33356105	4385	4385	4385	4385	0
491	20240521	105100	33356105	4385	4385	4385	4385	0
492	20240521	105000	33356105	4385	4385	4385	4385	0
493	20240521	104900	33356105	4385	4385	4385	4385	0
494	20240521	104800	33356105	4385	4385	4385	4385	1
495	20240521	104700	33351720	4380	4380	4380	4380	0
496	20240521	104600	33351720	4380	4380	4380	4380	0
497	20240521	104500	33351720	4380	4380	4380	4380	0
498	20240521	104400	33351720	4380	4380	4380	4380	0
499	20240521	104300	33351720	4380	4380	4380	4380	0
500	20240521	104200	33351720	4380	4380	4380	4380	0
501	20240521	104100	33351720	4380	4380	4380	4380	0
502	20240521	104000	33351720	4380	4380	4380	4380	0
503	20240521	103900	33351720	4380	4380	4380	4380	0
504	20240521	103800	33351720	4380	4380	4380	4380	0
505	20240521	103700	33351720	4380	4380	4380	4380	0
506	20240521	103600	33351720	4380	4380	4380	4380	0
507	20240521	103500	33351720	4380	4380	4380	4380	0
508	20240521	103400	33351720	4380	4380	4380	4380	0
509	20240521	103300	33351720	4380	4380	4380	4380	1
510	20240521	103200	33347340	4380	4380	4380	4380	0
511	20240521	103100	33347340	4380	4380	4380	4380	1
512	20240521	103000	33342960	4385	4385	4385	4385	4
513	20240521	102900	33325420	4385	4385	4385	4385	180
514	20240521	102800	32536120	4385	4385	4385	4385	0
515	20240521	102700	32536120	4385	4385	4385	4385	22
516	20240521	102600	32439650	4380	4380	4380	4380	401
517	20240521	102500	30683270	4375	4375	4375	4375	0
518	20240521	102400	30683270	4375	4375	4375	4375	0
519	20240521	102300	30683270	4375	4375	4375	4375	0
520	20240521	102200	30683270	4375	4375	4375	4375	731
521	20240521	102100	27485145	4385	4385	4385	4385	0
522	20240521	102000	27485145	4385	4385	4385	4385	1
523	20240521	101900	27480760	4375	4375	4375	4375	64
524	20240521	101800	27200760	4375	4375	4375	4375	0
525	20240521	101700	27200760	4375	4375	4375	4375	0
526	20240521	101600	27200760	4375	4375	4375	4375	2
527	20240521	101500	27192010	4385	4385	4385	4385	0
528	20240521	101400	27192010	4385	4385	4385	4385	0
529	20240521	101300	27192010	4385	4385	4385	4385	0
530	20240521	101200	27192010	4385	4385	4385	4385	0
531	20240521	101100	27192010	4385	4385	4385	4385	0
532	20240521	101000	27192010	4385	4385	4385	4385	0
533	20240521	100900	27192010	4385	4385	4385	4385	0
534	20240521	100800	27192010	4385	4385	4385	4385	0
535	20240521	100700	27192010	4385	4385	4385	4385	10
536	20240521	100600	27148160	4385	4385	4385	4385	0
537	20240521	100500	27148160	4385	4385	4385	4385	10
538	20240521	100400	27104310	4380	4380	4380	4380	0
539	20240521	100300	27104310	4380	4380	4380	4380	0
540	20240521	100200	27104310	4380	4390	4390	4380	899
541	20240521	100100	23166680	4390	4390	4390	4390	0
542	20240521	100000	23166680	4390	4390	4390	4390	0
543	20240521	095900	23166680	4390	4390	4390	4390	0
544	20240521	095800	23166680	4390	4390	4390	4390	0
545	20240521	095700	23166680	4390	4390	4390	4390	0
546	20240521	095600	23166680	4390	4390	4390	4390	0
547	20240521	095500	23166680	4390	4390	4390	4390	0
548	20240521	095400	23166680	4390	4390	4390	4390	0
549	20240521	095300	23166680	4390	4390	4390	4390	0
550	20240521	095200	23166680	4390	4390	4390	4390	0
551	20240521	095100	23166680	4390	4390	4390	4390	2
552	20240521	095000	23157900	4380	4380	4380	4380	85
553	20240521	094900	22785600	4390	4390	4390	4390	0
554	20240521	094800	22785600	4390	4390	4390	4390	0
555	20240521	094700	22785600	4390	4390	4390	4390	0
556	20240521	094600	22785600	4390	4390	4390	4390	1
557	20240521	094500	22781210	4390	4390	4390	4390	0
558	20240521	094400	22781210	4390	4390	4390	4390	0
559	20240521	094300	22781210	4390	4390	4390	4390	0
560	20240521	094200	22781210	4390	4390	4390	4390	0
561	20240521	094100	22781210	4390	4390	4390	4390	0
562	20240521	094000	22781210	4390	4390	4390	4390	130
563	20240521	093900	22210510	4390	4380	4390	4380	216
564	20240521	093800	21264410	4390	4390	4390	4390	0
565	20240521	093700	21264410	4390	4385	4390	4380	1702
566	20240521	093600	13798580	4390	4390	4390	4390	1
567	20240521	093500	13794190	4385	4380	4385	4380	226
568	20240521	093400	12803280	4380	4380	4380	4380	0
569	20240521	093300	12803280	4380	4380	4380	4380	0
570	20240521	093200	12803280	4380	4380	4380	4380	0
571	20240521	093100	12803280	4380	4380	4380	4380	0
572	20240521	093000	12803280	4380	4380	4380	4380	0
573	20240521	092900	12803280	4380	4380	4380	4380	0
574	20240521	092800	12803280	4380	4380	4380	4380	0
575	20240521	092700	12803280	4380	4380	4380	4380	0
576	20240521	092600	12803280	4380	4380	4380	4380	800
577	20240521	092500	9299280	4380	4380	4380	4380	0
578	20240521	092400	9299280	4380	4380	4380	4380	0
579	20240521	092300	9299280	4380	4380	4380	4380	0
580	20240521	092200	9299280	4380	4380	4380	4380	10
581	20240521	092100	9255480	4380	4380	4380	4380	0
582	20240521	092000	9255480	4380	4380	4380	4380	0
583	20240521	091900	9255480	4380	4380	4380	4380	130
584	20240521	091800	8686080	4375	4375	4375	4375	0
585	20240521	091700	8686080	4375	4375	4375	4375	1
586	20240521	091600	8681705	4380	4380	4380	4380	0
587	20240521	091500	8681705	4380	4380	4380	4380	4
588	20240521	091400	8664185	4375	4375	4375	4375	5
589	20240521	091300	8642310	4375	4375	4375	4375	10
590	20240521	091200	8598560	4380	4380	4380	4380	0
591	20240521	091100	8598560	4380	4380	4380	4380	0
592	20240521	091000	8598560	4380	4380	4380	4380	1
593	20240521	090900	8594180	4415	4415	4415	4415	0
594	20240521	090800	8594180	4415	4415	4415	4415	0
595	20240521	090700	8594180	4415	4405	4415	4405	401
596	20240521	090600	6825690	4410	4410	4410	4410	0
597	20240521	090500	6825690	4410	4410	4410	4410	0
598	20240521	090400	6825690	4410	4410	4410	4410	0
599	20240521	090300	6825690	4410	4410	4410	4410	5
600	20240521	090200	6803640	4410	4410	4410	4410	100
601	20240521	090100	6362640	4410	4395	4410	4395	452
602	20240521	090000	4372220	4395	4400	4400	4370	997