KissMeData/060570/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	193700	200598180	2730	2730	2730	2730	2353
3	20240521	193600	200598180	2730	2730	2730	2730	0
4	20240521	193500	200598180	2730	2730	2730	2730	0
5	20240521	193400	200598180	2730	2730	2730	2730	0
6	20240521	193300	200598180	2730	2730	2730	2730	0
7	20240521	193200	200598180	2730	2730	2730	2730	0
8	20240521	193100	200598180	2730	2730	2730	2730	0
9	20240521	193000	200598180	2730	2730	2730	2730	0
10	20240521	192900	200598180	2730	2730	2730	2730	0
11	20240521	192800	200598180	2730	2730	2730	2730	0
12	20240521	192700	200598180	2730	2730	2730	2730	0
13	20240521	192600	200598180	2730	2730	2730	2730	0
14	20240521	192500	200598180	2730	2730	2730	2730	0
15	20240521	192400	200598180	2730	2730	2730	2730	0
16	20240521	192300	200598180	2730	2730	2730	2730	0
17	20240521	192200	200598180	2730	2730	2730	2730	0
18	20240521	192100	200598180	2730	2730	2730	2730	0
19	20240521	192000	200598180	2730	2730	2730	2730	0
20	20240521	191900	200598180	2730	2730	2730	2730	0
21	20240521	191800	200598180	2730	2730	2730	2730	0
22	20240521	191700	200598180	2730	2730	2730	2730	0
23	20240521	191600	200598180	2730	2730	2730	2730	0
24	20240521	191500	200598180	2730	2730	2730	2730	0
25	20240521	191400	200598180	2730	2730	2730	2730	0
26	20240521	191300	200598180	2730	2730	2730	2730	0
27	20240521	191200	200598180	2730	2730	2730	2730	0
28	20240521	191100	200598180	2730	2730	2730	2730	0
29	20240521	191000	200598180	2730	2730	2730	2730	0
30	20240521	190900	200598180	2730	2730	2730	2730	0
31	20240521	190800	200598180	2730	2730	2730	2730	0
32	20240521	190700	200598180	2730	2730	2730	2730	2353
33	20240521	190600	200598180	2730	2730	2730	2730	0
34	20240521	190500	200598180	2730	2730	2730	2730	0
35	20240521	190400	200598180	2730	2730	2730	2730	0
36	20240521	190300	200598180	2730	2730	2730	2730	0
37	20240521	190200	200598180	2730	2730	2730	2730	0
38	20240521	190100	200598180	2730	2730	2730	2730	0
39	20240521	190000	200598180	2730	2730	2730	2730	0
40	20240521	185900	200598180	2730	2730	2730	2730	0
41	20240521	185800	200598180	2730	2730	2730	2730	0
42	20240521	185700	200598180	2730	2730	2730	2730	0
43	20240521	185600	200598180	2730	2730	2730	2730	0
44	20240521	185500	200598180	2730	2730	2730	2730	0
45	20240521	185400	200598180	2730	2730	2730	2730	0
46	20240521	185300	200598180	2730	2730	2730	2730	0
47	20240521	185200	200598180	2730	2730	2730	2730	0
48	20240521	185100	200598180	2730	2730	2730	2730	0
49	20240521	185000	200598180	2730	2730	2730	2730	0
50	20240521	184900	200598180	2730	2730	2730	2730	0
51	20240521	184800	200598180	2730	2730	2730	2730	0
52	20240521	184700	200598180	2730	2730	2730	2730	0
53	20240521	184600	200598180	2730	2730	2730	2730	0
54	20240521	184500	200598180	2730	2730	2730	2730	0
55	20240521	184400	200598180	2730	2730	2730	2730	0
56	20240521	184300	200598180	2730	2730	2730	2730	0
57	20240521	184200	200598180	2730	2730	2730	2730	0
58	20240521	184100	200598180	2730	2730	2730	2730	0
59	20240521	184000	200598180	2730	2730	2730	2730	0
60	20240521	183900	200598180	2730	2730	2730	2730	0
61	20240521	183800	200598180	2730	2730	2730	2730	0
62	20240521	183700	200598180	2730	2730	2730	2730	2353
63	20240521	183600	200598180	2730	2730	2730	2730	0
64	20240521	183500	200598180	2730	2730	2730	2730	0
65	20240521	183400	200598180	2730	2730	2730	2730	0
66	20240521	183300	200598180	2730	2730	2730	2730	0
67	20240521	183200	200598180	2730	2730	2730	2730	0
68	20240521	183100	200598180	2730	2730	2730	2730	0
69	20240521	183000	200598180	2730	2730	2730	2730	0
70	20240521	182900	200598180	2730	2730	2730	2730	0
71	20240521	182800	200598180	2730	2730	2730	2730	0
72	20240521	182700	200598180	2730	2730	2730	2730	0
73	20240521	182600	200598180	2730	2730	2730	2730	0
74	20240521	182500	200598180	2730	2730	2730	2730	0
75	20240521	182400	200598180	2730	2730	2730	2730	0
76	20240521	182300	200598180	2730	2730	2730	2730	0
77	20240521	182200	200598180	2730	2730	2730	2730	0
78	20240521	182100	200598180	2730	2730	2730	2730	0
79	20240521	182000	200598180	2730	2730	2730	2730	0
80	20240521	181900	200598180	2730	2730	2730	2730	0
81	20240521	181800	200598180	2730	2730	2730	2730	0
82	20240521	181700	200598180	2730	2730	2730	2730	0
83	20240521	181600	200598180	2730	2730	2730	2730	0
84	20240521	181500	200598180	2730	2730	2730	2730	0
85	20240521	181400	200598180	2730	2730	2730	2730	0
86	20240521	181300	200598180	2730	2730	2730	2730	0
87	20240521	181200	200598180	2730	2730	2730	2730	0
88	20240521	181100	200598180	2730	2730	2730	2730	0
89	20240521	181000	200598180	2730	2730	2730	2730	0
90	20240521	180900	200598180	2730	2730	2730	2730	0
91	20240521	180800	200598180	2730	2730	2730	2730	0
92	20240521	180700	200598180	2730	2730	2730	2730	2353
93	20240521	180600	200598180	2730	2730	2730	2730	0
94	20240521	180500	200598180	2730	2730	2730	2730	0
95	20240521	180400	200598180	2730	2730	2730	2730	0
96	20240521	180300	200598180	2730	2730	2730	2730	0
97	20240521	180200	200598180	2730	2730	2730	2730	0
98	20240521	180100	200598180	2730	2730	2730	2730	0
99	20240521	180000	200598180	2730	2730	2730	2730	0
100	20240521	175900	200598180	2730	2730	2730	2730	0
101	20240521	175800	200598180	2730	2730	2730	2730	0
102	20240521	175700	200598180	2730	2730	2730	2730	0
103	20240521	175600	200598180	2730	2730	2730	2730	0
104	20240521	175500	200598180	2730	2730	2730	2730	0
105	20240521	175400	200598180	2730	2730	2730	2730	0
106	20240521	175300	200598180	2730	2730	2730	2730	0
107	20240521	175200	200598180	2730	2730	2730	2730	0
108	20240521	175100	200598180	2730	2730	2730	2730	0
109	20240521	175000	200598180	2730	2730	2730	2730	0
110	20240521	174900	200598180	2730	2730	2730	2730	0
111	20240521	174800	200598180	2730	2730	2730	2730	0
112	20240521	174700	200598180	2730	2730	2730	2730	0
113	20240521	174600	200598180	2730	2730	2730	2730	0
114	20240521	174500	200598180	2730	2730	2730	2730	0
115	20240521	174400	200598180	2730	2730	2730	2730	0
116	20240521	174300	200598180	2730	2730	2730	2730	0
117	20240521	174200	200598180	2730	2730	2730	2730	0
118	20240521	174100	200598180	2730	2730	2730	2730	0
119	20240521	174000	200598180	2730	2730	2730	2730	0
120	20240521	173900	200598180	2730	2730	2730	2730	0
121	20240521	173800	200598180	2730	2730	2730	2730	0
122	20240521	173700	200598180	2730	2730	2730	2730	2353
123	20240521	173600	200598180	2730	2730	2730	2730	0
124	20240521	173500	200598180	2730	2730	2730	2730	0
125	20240521	173400	200598180	2730	2730	2730	2730	0
126	20240521	173300	200598180	2730	2730	2730	2730	0
127	20240521	173200	200598180	2730	2730	2730	2730	0
128	20240521	173100	200598180	2730	2730	2730	2730	0
129	20240521	173000	200598180	2730	2730	2730	2730	0
130	20240521	172900	200598180	2730	2730	2730	2730	0
131	20240521	172800	200598180	2730	2730	2730	2730	0
132	20240521	172700	200598180	2730	2730	2730	2730	0
133	20240521	172600	200598180	2730	2730	2730	2730	0
134	20240521	172500	200598180	2730	2730	2730	2730	0
135	20240521	172400	200598180	2730	2730	2730	2730	0
136	20240521	172300	200598180	2730	2730	2730	2730	0
137	20240521	172200	200598180	2730	2730	2730	2730	0
138	20240521	172100	200598180	2730	2730	2730	2730	0
139	20240521	172000	200598180	2730	2730	2730	2730	0
140	20240521	171900	200598180	2730	2730	2730	2730	0
141	20240521	171800	200598180	2730	2730	2730	2730	0
142	20240521	171700	200598180	2730	2730	2730	2730	0
143	20240521	171600	200598180	2730	2730	2730	2730	0
144	20240521	171500	200598180	2730	2730	2730	2730	0
145	20240521	171400	200598180	2730	2730	2730	2730	0
146	20240521	171300	200598180	2730	2730	2730	2730	0
147	20240521	171200	200598180	2730	2730	2730	2730	0
148	20240521	171100	200598180	2730	2730	2730	2730	0
149	20240521	171000	200598180	2730	2730	2730	2730	0
150	20240521	170900	200598180	2730	2730	2730	2730	0
151	20240521	170800	200598180	2730	2730	2730	2730	0
152	20240521	170700	200598180	2730	2730	2730	2730	2353
153	20240521	170600	200598180	2730	2730	2730	2730	0
154	20240521	170500	200598180	2730	2730	2730	2730	0
155	20240521	170400	200598180	2730	2730	2730	2730	0
156	20240521	170300	200598180	2730	2730	2730	2730	0
157	20240521	170200	200598180	2730	2730	2730	2730	0
158	20240521	170100	200598180	2730	2730	2730	2730	0
159	20240521	170000	200598180	2730	2730	2730	2730	0
160	20240521	165900	200598180	2730	2730	2730	2730	0
161	20240521	165800	200598180	2730	2730	2730	2730	0
162	20240521	165700	200598180	2730	2730	2730	2730	0
163	20240521	165600	200598180	2730	2730	2730	2730	0
164	20240521	165500	200598180	2730	2730	2730	2730	0
165	20240521	165400	200598180	2730	2730	2730	2730	0
166	20240521	165300	200598180	2730	2730	2730	2730	0
167	20240521	165200	200598180	2730	2730	2730	2730	0
168	20240521	165100	200598180	2730	2730	2730	2730	0
169	20240521	165000	200598180	2730	2730	2730	2730	0
170	20240521	164900	200598180	2730	2730	2730	2730	0
171	20240521	164800	200598180	2730	2730	2730	2730	0
172	20240521	164700	200598180	2730	2730	2730	2730	0
173	20240521	164600	200598180	2730	2730	2730	2730	0
174	20240521	164500	200598180	2730	2730	2730	2730	0
175	20240521	164400	200598180	2730	2730	2730	2730	0
176	20240521	164300	200598180	2730	2730	2730	2730	0
177	20240521	164200	200598180	2730	2730	2730	2730	0
178	20240521	164100	200598180	2730	2730	2730	2730	0
179	20240521	164000	200598180	2730	2730	2730	2730	0
180	20240521	163900	200598180	2730	2730	2730	2730	0
181	20240521	163800	200598180	2730	2730	2730	2730	0
182	20240521	163700	200598180	2730	2730	2730	2730	2353
183	20240521	163600	200598180	2730	2730	2730	2730	0
184	20240521	163500	200598180	2730	2730	2730	2730	0
185	20240521	163400	200598180	2730	2730	2730	2730	0
186	20240521	163300	200598180	2730	2730	2730	2730	0
187	20240521	163200	200598180	2730	2730	2730	2730	0
188	20240521	163100	200598180	2730	2730	2730	2730	0
189	20240521	163000	200598180	2730	2730	2730	2730	0
190	20240521	162900	200598180	2730	2730	2730	2730	0
191	20240521	162800	200598180	2730	2730	2730	2730	0
192	20240521	162700	200598180	2730	2730	2730	2730	0
193	20240521	162600	200598180	2730	2730	2730	2730	0
194	20240521	162500	200598180	2730	2730	2730	2730	0
195	20240521	162400	200598180	2730	2730	2730	2730	0
196	20240521	162300	200598180	2730	2730	2730	2730	0
197	20240521	162200	200598180	2730	2730	2730	2730	0
198	20240521	162100	200598180	2730	2730	2730	2730	0
199	20240521	162000	200598180	2730	2730	2730	2730	0
200	20240521	161900	200598180	2730	2730	2730	2730	0
201	20240521	161800	200598180	2730	2730	2730	2730	0
202	20240521	161700	200598180	2730	2730	2730	2730	0
203	20240521	161600	200598180	2730	2730	2730	2730	0
204	20240521	161500	200598180	2730	2730	2730	2730	0
205	20240521	161400	200598180	2730	2730	2730	2730	0
206	20240521	161300	200598180	2730	2730	2730	2730	0
207	20240521	161200	200598180	2730	2730	2730	2730	0
208	20240521	161100	200598180	2730	2730	2730	2730	0
209	20240521	161000	200598180	2730	2730	2730	2730	0
210	20240521	160900	200598180	2730	2730	2730	2730	0
211	20240521	160800	200598180	2730	2730	2730	2730	0
212	20240521	160700	200598180	2730	2730	2730	2730	2353
213	20240521	160600	200598180	2730	2730	2730	2730	0
214	20240521	160500	200598180	2730	2730	2730	2730	0
215	20240521	160400	200598180	2730	2730	2730	2730	0
216	20240521	160300	200598180	2730	2730	2730	2730	0
217	20240521	160200	200598180	2730	2730	2730	2730	0
218	20240521	160100	200598180	2730	2730	2730	2730	0
219	20240521	160000	200598180	2730	2730	2730	2730	0
220	20240521	155900	200598180	2730	2730	2730	2730	0
221	20240521	155800	200598180	2730	2730	2730	2730	0
222	20240521	155700	200598180	2730	2730	2730	2730	0
223	20240521	155600	200598180	2730	2730	2730	2730	0
224	20240521	155500	200598180	2730	2730	2730	2730	0
225	20240521	155400	200598180	2730	2730	2730	2730	0
226	20240521	155300	200598180	2730	2730	2730	2730	0
227	20240521	155200	200598180	2730	2730	2730	2730	0
228	20240521	155100	200598180	2730	2730	2730	2730	0
229	20240521	155000	200598180	2730	2730	2730	2730	0
230	20240521	154900	200598180	2730	2730	2730	2730	0
231	20240521	154800	200598180	2730	2730	2730	2730	0
232	20240521	154700	200598180	2730	2730	2730	2730	0
233	20240521	154600	200598180	2730	2730	2730	2730	0
234	20240521	154500	200598180	2730	2730	2730	2730	0
235	20240521	154400	200598180	2730	2730	2730	2730	0
236	20240521	154300	200598180	2730	2730	2730	2730	0
237	20240521	154200	200598180	2730	2730	2730	2730	0
238	20240521	154100	200598180	2730	2730	2730	2730	0
239	20240521	154000	200598180	2730	2730	2730	2730	0
240	20240521	153900	200598180	2730	2730	2730	2730	0
241	20240521	153800	200598180	2730	2730	2730	2730	0
242	20240521	153700	200598180	2730	2730	2730	2730	2353
243	20240521	153600	200598180	2730	2730	2730	2730	0
244	20240521	153500	200598180	2730	2730	2730	2730	0
245	20240521	153400	200598180	2730	2730	2730	2730	0
246	20240521	153300	200598180	2730	2730	2730	2730	0
247	20240521	153200	200598180	2730	2730	2730	2730	0
248	20240521	153100	200598180	2730	2730	2730	2730	0
249	20240521	153000	200598180	2730	2730	2730	2730	2353
250	20240521	152900	194174490	2710	2710	2710	2710	0
251	20240521	152800	194174490	2710	2710	2710	2710	0
252	20240521	152700	194174490	2710	2710	2710	2710	0
253	20240521	152600	194174490	2710	2710	2710	2710	0
254	20240521	152500	194174490	2710	2710	2710	2710	0
255	20240521	152400	194174490	2710	2710	2710	2710	0
256	20240521	152300	194174490	2710	2710	2710	2710	0
257	20240521	152200	194174490	2710	2710	2710	2710	0
258	20240521	152100	194174490	2710	2710	2710	2710	0
259	20240521	152000	194174490	2710	2710	2710	2710	0
260	20240521	151900	194174490	2710	2715	2720	2710	1001
261	20240521	151800	191451965	2715	2715	2715	2715	1042
262	20240521	151700	188622935	2720	2720	2720	2720	2
263	20240521	151600	188617495	2715	2715	2715	2715	0
264	20240521	151500	188617495	2715	2720	2720	2715	151
265	20240521	151400	188206780	2720	2720	2720	2720	3
266	20240521	151300	188198620	2715	2715	2715	2715	0
267	20240521	151200	188198620	2715	2720	2720	2715	374
268	20240521	151100	187181365	2720	2720	2720	2720	40
269	20240521	151000	187072565	2715	2715	2715	2715	720
270	20240521	150900	185117765	2715	2715	2715	2715	658
271	20240521	150800	183331295	2715	2710	2715	2710	1072
272	20240521	150700	180420820	2715	2715	2715	2715	8
273	20240521	150600	180399100	2710	2710	2710	2710	0
274	20240521	150500	180399100	2710	2710	2710	2710	0
275	20240521	150400	180399100	2710	2710	2710	2710	0
276	20240521	150300	180399100	2710	2710	2710	2710	29
277	20240521	150200	180320510	2720	2720	2720	2720	12
278	20240521	150100	180287870	2720	2720	2720	2720	0
279	20240521	150000	180287870	2720	2720	2720	2720	0
280	20240521	145900	180287870	2720	2720	2720	2720	0
281	20240521	145800	180287870	2720	2720	2720	2720	58
282	20240521	145700	180130110	2720	2720	2720	2720	100
283	20240521	145600	179858110	2720	2720	2720	2720	0
284	20240521	145500	179858110	2720	2720	2720	2720	0
285	20240521	145400	179858110	2720	2720	2720	2720	200
286	20240521	145300	179314110	2725	2715	2725	2715	251
287	20240521	145200	178631530	2715	2705	2715	2705	701
288	20240521	145100	176734325	2700	2700	2700	2700	500
289	20240521	145000	175384325	2700	2700	2700	2700	0
290	20240521	144900	175384325	2700	2700	2700	2700	821
291	20240521	144800	173167625	2700	2700	2700	2700	629
292	20240521	144700	171469325	2700	2700	2700	2700	0
293	20240521	144600	171469325	2700	2700	2700	2700	0
294	20240521	144500	171469325	2700	2700	2700	2700	340
295	20240521	144400	170551325	2700	2700	2700	2700	0
296	20240521	144300	170551325	2700	2700	2700	2700	0
297	20240521	144200	170551325	2700	2700	2700	2700	1000
298	20240521	144100	167851325	2700	2700	2700	2700	345
299	20240521	144000	166919825	2700	2700	2700	2700	0
300	20240521	143900	166919825	2700	2700	2700	2700	0
301	20240521	143800	166919825	2700	2700	2700	2700	0
302	20240521	143700	166919825	2700	2700	2700	2700	5
303	20240521	143600	166906325	2695	2695	2695	2695	0
304	20240521	143500	166906325	2695	2695	2695	2695	0
305	20240521	143400	166906325	2695	2695	2695	2695	0
306	20240521	143300	166906325	2695	2695	2695	2695	0
307	20240521	143200	166906325	2695	2695	2700	2695	576
308	20240521	143100	165353630	2695	2695	2695	2695	0
309	20240521	143000	165353630	2695	2695	2695	2695	0
310	20240521	142900	165353630	2695	2695	2695	2695	0
311	20240521	142800	165353630	2695	2695	2695	2695	0
312	20240521	142700	165353630	2695	2695	2695	2695	400
313	20240521	142600	164275630	2695	2695	2695	2695	0
314	20240521	142500	164275630	2695	2695	2695	2695	1000
315	20240521	142400	161580630	2695	2695	2695	2695	1000
316	20240521	142300	158885630	2700	2700	2700	2700	0
317	20240521	142200	158885630	2700	2700	2700	2700	0
318	20240521	142100	158885630	2700	2700	2700	2700	320
319	20240521	142000	158021630	2700	2700	2700	2700	0
320	20240521	141900	158021630	2700	2700	2700	2700	0
321	20240521	141800	158021630	2700	2700	2700	2700	299
322	20240521	141700	157214330	2705	2705	2705	2705	0
323	20240521	141600	157214330	2705	2705	2705	2705	0
324	20240521	141500	157214330	2705	2705	2705	2705	0
325	20240521	141400	157214330	2705	2705	2705	2705	0
326	20240521	141300	157214330	2705	2705	2705	2705	0
327	20240521	141200	157214330	2705	2705	2705	2705	0
328	20240521	141100	157214330	2705	2705	2705	2705	0
329	20240521	141000	157214330	2705	2705	2705	2705	0
330	20240521	140900	157214330	2705	2705	2705	2705	0
331	20240521	140800	157214330	2705	2705	2705	2705	0
332	20240521	140700	157214330	2705	2705	2705	2705	0
333	20240521	140600	157214330	2705	2705	2705	2705	0
334	20240521	140500	157214330	2705	2705	2705	2705	104
335	20240521	140400	156933010	2705	2705	2705	2705	0
336	20240521	140300	156933010	2705	2705	2705	2705	0
337	20240521	140200	156933010	2705	2705	2705	2705	0
338	20240521	140100	156933010	2705	2705	2705	2705	0
339	20240521	140000	156933010	2705	2705	2705	2705	0
340	20240521	135900	156933010	2705	2705	2705	2705	0
341	20240521	135800	156933010	2705	2705	2705	2705	40
342	20240521	135700	156824810	2710	2710	2710	2710	12
343	20240521	135600	156792290	2710	2710	2710	2710	20
344	20240521	135500	156738090	2715	2715	2715	2715	0
345	20240521	135400	156738090	2715	2715	2715	2715	0
346	20240521	135300	156738090	2715	2715	2715	2715	0
347	20240521	135200	156738090	2715	2715	2715	2715	198
348	20240521	135100	156200520	2715	2715	2715	2715	3
349	20240521	135000	156192375	2705	2705	2705	2705	0
350	20240521	134900	156192375	2705	2705	2705	2705	0
351	20240521	134800	156192375	2705	2705	2705	2705	0
352	20240521	134700	156192375	2705	2705	2705	2705	0
353	20240521	134600	156192375	2705	2705	2705	2705	4
354	20240521	134500	156181555	2715	2715	2715	2715	0
355	20240521	134400	156181555	2715	2715	2715	2715	0
356	20240521	134300	156181555	2715	2715	2715	2715	0
357	20240521	134200	156181555	2715	2715	2715	2715	0
358	20240521	134100	156181555	2715	2715	2715	2715	0
359	20240521	134000	156181555	2715	2715	2715	2715	0
360	20240521	133900	156181555	2715	2715	2715	2715	0
361	20240521	133800	156181555	2715	2715	2715	2715	0
362	20240521	133700	156181555	2715	2715	2715	2715	0
363	20240521	133600	156181555	2715	2715	2715	2715	0
364	20240521	133500	156181555	2715	2715	2715	2715	0
365	20240521	133400	156181555	2715	2715	2715	2715	0
366	20240521	133300	156181555	2715	2715	2715	2715	0
367	20240521	133200	156181555	2715	2715	2715	2715	0
368	20240521	133100	156181555	2715	2710	2715	2710	2
369	20240521	133000	156176130	2700	2700	2700	2700	0
370	20240521	132900	156176130	2700	2700	2700	2700	0
371	20240521	132800	156176130	2700	2710	2710	2700	970
372	20240521	132700	153553520	2710	2710	2710	2710	0
373	20240521	132600	153553520	2710	2710	2710	2710	0
374	20240521	132500	153553520	2710	2710	2710	2710	11
375	20240521	132400	153523710	2710	2710	2710	2710	0
376	20240521	132300	153523710	2710	2710	2710	2710	0
377	20240521	132200	153523710	2710	2710	2710	2710	0
378	20240521	132100	153523710	2710	2710	2710	2710	0
379	20240521	132000	153523710	2710	2710	2710	2710	0
380	20240521	131900	153523710	2710	2710	2710	2710	0
381	20240521	131800	153523710	2710	2710	2710	2710	0
382	20240521	131700	153523710	2710	2710	2710	2710	200
383	20240521	131600	152981710	2710	2710	2710	2710	11
384	20240521	131500	152951900	2705	2705	2705	2705	0
385	20240521	131400	152951900	2705	2705	2705	2705	0
386	20240521	131300	152951900	2705	2705	2705	2705	1
387	20240521	131200	152949195	2710	2710	2710	2710	0
388	20240521	131100	152949195	2710	2710	2710	2710	0
389	20240521	131000	152949195	2710	2710	2710	2710	74
390	20240521	130900	152748655	2710	2710	2710	2710	0
391	20240521	130800	152748655	2710	2710	2710	2710	0
392	20240521	130700	152748655	2710	2710	2710	2710	0
393	20240521	130600	152748655	2710	2710	2710	2710	0
394	20240521	130500	152748655	2710	2710	2710	2710	0
395	20240521	130400	152748655	2710	2710	2710	2710	0
396	20240521	130300	152748655	2710	2710	2710	2710	0
397	20240521	130200	152748655	2710	2710	2710	2710	0
398	20240521	130100	152748655	2710	2710	2710	2710	0
399	20240521	130000	152748655	2710	2710	2710	2710	223
400	20240521	125900	152144325	2710	2710	2710	2710	0
401	20240521	125800	152144325	2710	2710	2710	2710	0
402	20240521	125700	152144325	2710	2710	2710	2710	0
403	20240521	125600	152144325	2710	2710	2710	2710	0
404	20240521	125500	152144325	2710	2710	2710	2710	0
405	20240521	125400	152144325	2710	2710	2710	2710	0
406	20240521	125300	152144325	2710	2710	2710	2710	0
407	20240521	125200	152144325	2710	2710	2710	2710	0
408	20240521	125100	152144325	2710	2710	2710	2710	0
409	20240521	125000	152144325	2710	2710	2710	2710	0
410	20240521	124900	152144325	2710	2710	2710	2710	0
411	20240521	124800	152144325	2710	2710	2710	2710	0
412	20240521	124700	152144325	2710	2710	2710	2710	0
413	20240521	124600	152144325	2710	2710	2710	2710	10
414	20240521	124500	152117225	2710	2710	2710	2710	0
415	20240521	124400	152117225	2710	2710	2710	2710	4
416	20240521	124300	152106385	2715	2715	2715	2715	0
417	20240521	124200	152106385	2715	2715	2715	2715	0
418	20240521	124100	152106385	2715	2715	2715	2715	0
419	20240521	124000	152106385	2715	2715	2715	2715	0
420	20240521	123900	152106385	2715	2715	2715	2715	0
421	20240521	123800	152106385	2715	2715	2715	2715	0
422	20240521	123700	152106385	2715	2715	2715	2715	0
423	20240521	123600	152106385	2715	2715	2715	2715	0
424	20240521	123500	152106385	2715	2715	2715	2715	13
425	20240521	123400	152071090	2715	2710	2715	2710	2
426	20240521	123300	152065665	2700	2700	2700	2700	0
427	20240521	123200	152065665	2700	2700	2700	2700	1
428	20240521	123100	152062965	2700	2700	2700	2700	0
429	20240521	123000	152062965	2700	2700	2700	2700	0
430	20240521	122900	152062965	2700	2700	2700	2700	0
431	20240521	122800	152062965	2700	2700	2700	2700	0
432	20240521	122700	152062965	2700	2700	2700	2700	1
433	20240521	122600	152060265	2715	2715	2715	2715	0
434	20240521	122500	152060265	2715	2715	2715	2715	0
435	20240521	122400	152060265	2715	2715	2715	2715	0
436	20240521	122300	152060265	2715	2715	2715	2715	0
437	20240521	122200	152060265	2715	2715	2715	2715	0
438	20240521	122100	152060265	2715	2715	2715	2715	0
439	20240521	122000	152060265	2715	2715	2715	2715	0
440	20240521	121900	152060265	2715	2715	2715	2715	0
441	20240521	121800	152060265	2715	2715	2715	2715	0
442	20240521	121700	152060265	2715	2715	2715	2715	0
443	20240521	121600	152060265	2715	2695	2715	2695	11
444	20240521	121500	152030530	2700	2700	2700	2700	0
445	20240521	121400	152030530	2700	2700	2700	2700	0
446	20240521	121300	152030530	2700	2700	2700	2700	1
447	20240521	121200	152027830	2695	2705	2705	2695	585
448	20240521	121100	150450885	2720	2720	2720	2720	0
449	20240521	121000	150450885	2720	2720	2720	2720	0
450	20240521	120900	150450885	2720	2715	2720	2715	2
451	20240521	120800	150445450	2715	2715	2715	2715	1
452	20240521	120700	150442735	2705	2705	2705	2705	0
453	20240521	120600	150442735	2705	2705	2705	2705	1
454	20240521	120500	150440030	2705	2705	2705	2705	0
455	20240521	120400	150440030	2705	2705	2705	2705	0
456	20240521	120300	150440030	2705	2705	2705	2705	0
457	20240521	120200	150440030	2705	2705	2705	2705	0
458	20240521	120100	150440030	2705	2705	2705	2705	0
459	20240521	120000	150440030	2705	2705	2705	2705	0
460	20240521	115900	150440030	2705	2705	2705	2705	0
461	20240521	115800	150440030	2705	2705	2705	2705	0
462	20240521	115700	150440030	2705	2705	2705	2705	0
463	20240521	115600	150440030	2705	2705	2705	2705	0
464	20240521	115500	150440030	2705	2705	2705	2705	1
465	20240521	115400	150437325	2710	2710	2710	2710	0
466	20240521	115300	150437325	2710	2710	2710	2710	0
467	20240521	115200	150437325	2710	2710	2710	2710	0
468	20240521	115100	150437325	2710	2710	2710	2710	0
469	20240521	115000	150437325	2710	2710	2710	2710	0
470	20240521	114900	150437325	2710	2710	2710	2710	0
471	20240521	114800	150437325	2710	2710	2710	2710	0
472	20240521	114700	150437325	2710	2710	2710	2710	0
473	20240521	114600	150437325	2710	2710	2710	2710	16
474	20240521	114500	150393965	2695	2705	2705	2695	1803
475	20240521	114400	145530485	2710	2710	2710	2710	3
476	20240521	114300	145522355	2705	2705	2705	2705	0
477	20240521	114200	145522355	2705	2705	2705	2705	0
478	20240521	114100	145522355	2705	2705	2705	2705	0
479	20240521	114000	145522355	2705	2705	2705	2705	0
480	20240521	113900	145522355	2705	2705	2705	2705	1
481	20240521	113800	145519650	2730	2730	2730	2730	0
482	20240521	113700	145519650	2730	2730	2730	2730	0
483	20240521	113600	145519650	2730	2715	2730	2715	2
484	20240521	113500	145514205	2715	2715	2730	2715	102
485	20240521	113400	145237260	2710	2715	2725	2710	100
486	20240521	113300	144964830	2715	2710	2715	2710	5
487	20240521	113200	144951260	2700	2700	2700	2700	0
488	20240521	113100	144951260	2700	2715	2730	2700	970
489	20240521	113000	142330090	2710	2705	2710	2705	478
490	20240521	112900	141035605	2705	2705	2705	2705	0
491	20240521	112800	141035605	2705	2705	2705	2705	0
492	20240521	112700	141035605	2705	2705	2705	2705	12
493	20240521	112600	141003145	2700	2700	2700	2700	461
494	20240521	112500	139758445	2700	2700	2700	2700	0
495	20240521	112400	139758445	2700	2700	2700	2700	0
496	20240521	112300	139758445	2700	2700	2700	2700	0
497	20240521	112200	139758445	2700	2700	2700	2700	0
498	20240521	112100	139758445	2700	2700	2700	2700	0
499	20240521	112000	139758445	2700	2700	2700	2700	5
500	20240521	111900	139744945	2700	2700	2700	2700	14
501	20240521	111800	139707145	2700	2700	2700	2700	0
502	20240521	111700	139707145	2700	2700	2700	2700	0
503	20240521	111600	139707145	2700	2700	2700	2700	0
504	20240521	111500	139707145	2700	2700	2700	2700	0
505	20240521	111400	139707145	2700	2700	2700	2700	0
506	20240521	111300	139707145	2700	2700	2700	2700	0
507	20240521	111200	139707145	2700	2700	2700	2700	0
508	20240521	111100	139707145	2700	2700	2700	2700	210
509	20240521	111000	139140145	2700	2700	2700	2700	0
510	20240521	110900	139140145	2700	2700	2700	2700	0
511	20240521	110800	139140145	2700	2700	2700	2700	0
512	20240521	110700	139140145	2700	2700	2700	2700	52
513	20240521	110600	138999745	2695	2695	2695	2695	0
514	20240521	110500	138999745	2695	2695	2695	2695	0
515	20240521	110400	138999745	2695	2695	2695	2695	0
516	20240521	110300	138999745	2695	2695	2695	2695	0
517	20240521	110200	138999745	2695	2695	2695	2695	0
518	20240521	110100	138999745	2695	2695	2695	2695	0
519	20240521	110000	138999745	2695	2695	2695	2695	0
520	20240521	105900	138999745	2695	2695	2695	2695	0
521	20240521	105800	138999745	2695	2700	2700	2695	33
522	20240521	105700	138910805	2700	2700	2700	2700	0
523	20240521	105600	138910805	2700	2700	2700	2700	0
524	20240521	105500	138910805	2700	2700	2700	2700	0
525	20240521	105400	138910805	2700	2700	2700	2700	0
526	20240521	105300	138910805	2700	2700	2700	2700	0
527	20240521	105200	138910805	2700	2700	2700	2700	3
528	20240521	105100	138902705	2705	2705	2705	2705	0
529	20240521	105000	138902705	2705	2705	2705	2705	0
530	20240521	104900	138902705	2705	2705	2705	2705	0
531	20240521	104800	138902705	2705	2705	2705	2705	0
532	20240521	104700	138902705	2705	2705	2705	2705	0
533	20240521	104600	138902705	2705	2705	2705	2705	0
534	20240521	104500	138902705	2705	2695	2705	2695	38
535	20240521	104400	138799995	2685	2685	2685	2685	0
536	20240521	104300	138799995	2685	2685	2685	2685	0
537	20240521	104200	138799995	2685	2685	2685	2685	0
538	20240521	104100	138799995	2685	2685	2685	2685	384
539	20240521	104000	137768955	2680	2680	2680	2680	0
540	20240521	103900	137768955	2680	2680	2680	2680	50
541	20240521	103800	137634955	2680	2680	2680	2680	0
542	20240521	103700	137634955	2680	2680	2680	2680	0
543	20240521	103600	137634955	2680	2680	2680	2680	6
544	20240521	103500	137618875	2685	2685	2685	2685	188
545	20240521	103400	137114095	2680	2680	2680	2680	0
546	20240521	103300	137114095	2680	2680	2680	2680	0
547	20240521	103200	137114095	2680	2680	2680	2680	0
548	20240521	103100	137114095	2680	2680	2680	2680	0
549	20240521	103000	137114095	2680	2675	2680	2675	4153
550	20240521	102900	126004815	2680	2680	2680	2680	16
551	20240521	102800	125961935	2680	2680	2680	2680	111
552	20240521	102700	125664455	2685	2685	2685	2685	0
553	20240521	102600	125664455	2685	2685	2685	2685	526
554	20240521	102500	124252145	2685	2685	2685	2685	0
555	20240521	102400	124252145	2685	2685	2685	2685	0
556	20240521	102300	124252145	2685	2685	2685	2685	9
557	20240521	102200	124227980	2685	2685	2685	2685	10
558	20240521	102100	124201130	2685	2685	2685	2685	29
559	20240521	102000	124123265	2685	2680	2685	2680	39
560	20240521	101900	124018740	2680	2680	2680	2680	0
561	20240521	101800	124018740	2680	2680	2680	2680	1045
562	20240521	101700	121218140	2680	2680	2680	2680	16
563	20240521	101600	121175260	2675	2675	2680	2675	375
564	20240521	101500	120171510	2670	2675	2675	2670	287
565	20240521	101400	119403945	2675	2675	2680	2675	3964
566	20240521	101300	108800095	2680	2680	2680	2680	4909
567	20240521	101200	95643975	2680	2685	2685	2680	1500
568	20240521	101100	91623870	2685	2685	2685	2685	13
569	20240521	101000	91588965	2690	2680	2690	2680	2
570	20240521	100900	91583595	2685	2685	2685	2685	466
571	20240521	100800	90332385	2690	2690	2690	2690	55
572	20240521	100700	90184435	2685	2685	2685	2685	476
573	20240521	100600	88906375	2685	2685	2685	2685	0
574	20240521	100500	88906375	2685	2685	2685	2685	10
575	20240521	100400	88879525	2685	2680	2685	2680	144
576	20240521	100300	88493235	2685	2685	2685	2685	0
577	20240521	100200	88493235	2685	2685	2685	2685	2473
578	20240521	100100	81853230	2685	2690	2690	2685	500
579	20240521	100000	80510230	2690	2690	2690	2690	211
580	20240521	095900	79942640	2690	2690	2690	2690	812
581	20240521	095800	77758360	2690	2690	2690	2690	100
582	20240521	095700	77489360	2690	2690	2690	2690	92
583	20240521	095600	77241880	2695	2695	2695	2695	1923
584	20240521	095500	72059395	2695	2695	2695	2695	0
585	20240521	095400	72059395	2695	2695	2695	2695	77
586	20240521	095300	71851880	2690	2690	2690	2690	592
587	20240521	095200	70259400	2690	2690	2690	2690	0
588	20240521	095100	70259400	2690	2695	2695	2690	2263
589	20240521	095000	64169400	2695	2695	2695	2695	0
590	20240521	094900	64169400	2695	2695	2695	2695	0
591	20240521	094800	64169400	2695	2695	2695	2695	0
592	20240521	094700	64169400	2695	2695	2695	2695	0
593	20240521	094600	64169400	2695	2695	2695	2695	0
594	20240521	094500	64169400	2695	2695	2695	2695	3
595	20240521	094400	64161315	2695	2695	2695	2695	0
596	20240521	094300	64161315	2695	2700	2700	2695	1102
597	20240521	094200	61191415	2710	2710	2710	2710	0
598	20240521	094100	61191415	2710	2710	2710	2710	0
599	20240521	094000	61191415	2710	2710	2710	2710	0
600	20240521	093900	61191415	2710	2710	2710	2710	0
601	20240521	093800	61191415	2710	2710	2710	2710	0
602	20240521	093700	61191415	2710	2710	2710	2710	0
603	20240521	093600	61191415	2710	2710	2710	2710	0
604	20240521	093500	61191415	2710	2705	2710	2705	107
605	20240521	093400	60901450	2710	2710	2710	2710	0
606	20240521	093300	60901450	2710	2700	2710	2700	501
607	20240521	093200	59548740	2695	2695	2695	2695	2
608	20240521	093100	59543350	2690	2690	2690	2690	0
609	20240521	093000	59543350	2690	2690	2690	2690	1200
610	20240521	092900	56315350	2690	2690	2690	2690	0
611	20240521	092800	56315350	2690	2695	2695	2690	171
612	20240521	092700	55855355	2695	2695	2695	2695	0
613	20240521	092600	55855355	2695	2695	2695	2695	1
614	20240521	092500	55852660	2690	2695	2695	2690	2550
615	20240521	092400	48993155	2695	2695	2695	2695	2205
616	20240521	092300	43050680	2700	2700	2700	2700	22
617	20240521	092200	42991280	2700	2700	2700	2700	0
618	20240521	092100	42991280	2700	2700	2700	2700	1500
619	20240521	092000	38941280	2700	2700	2700	2700	0
620	20240521	091900	38941280	2700	2700	2700	2700	8
621	20240521	091800	38919680	2700	2700	2700	2700	200
622	20240521	091700	38379680	2700	2700	2700	2700	0
623	20240521	091600	38379680	2700	2700	2700	2700	111
624	20240521	091500	38079980	2700	2695	2700	2695	1726
625	20240521	091400	33421360	2695	2695	2695	2695	284
626	20240521	091300	32655980	2695	2695	2695	2695	2355
627	20240521	091200	26309255	2700	2705	2705	2700	4148
628	20240521	091100	15109650	2700	2700	2700	2700	0
629	20240521	091000	15109650	2700	2700	2700	2700	2401
630	20240521	090900	8626950	2705	2705	2705	2705	1128
631	20240521	090800	5575710	2705	2705	2705	2705	961
632	20240521	090700	2976205	2715	2715	2715	2715	0
633	20240521	090600	2976205	2715	2715	2715	2715	50
634	20240521	090500	2840455	2715	2715	2715	2715	0
635	20240521	090400	2840455	2715	2715	2715	2715	0
636	20240521	090300	2840455	2715	2725	2725	2715	3
637	20240521	090200	2832300	2700	2700	2700	2700	0
638	20240521	090100	2832300	2700	2700	2700	2700	0
639	20240521	090000	2832300	2700	2700	2700	2700	1049