KissMeData/337930/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	210900	267487445	4985	4985	4985	4985	783
3	20240522	210800	267487445	4985	4985	4985	4985	0
4	20240522	210700	267487445	4985	4985	4985	4985	0
5	20240522	210600	267487445	4985	4985	4985	4985	0
6	20240522	210500	267487445	4985	4985	4985	4985	0
7	20240522	210400	267487445	4985	4985	4985	4985	0
8	20240522	210300	267487445	4985	4985	4985	4985	0
9	20240522	210200	267487445	4985	4985	4985	4985	0
10	20240522	210100	267487445	4985	4985	4985	4985	0
11	20240522	210000	267487445	4985	4985	4985	4985	0
12	20240522	205900	267487445	4985	4985	4985	4985	0
13	20240522	205800	267487445	4985	4985	4985	4985	0
14	20240522	205700	267487445	4985	4985	4985	4985	0
15	20240522	205600	267487445	4985	4985	4985	4985	0
16	20240522	205500	267487445	4985	4985	4985	4985	0
17	20240522	205400	267487445	4985	4985	4985	4985	0
18	20240522	205300	267487445	4985	4985	4985	4985	0
19	20240522	205200	267487445	4985	4985	4985	4985	0
20	20240522	205100	267487445	4985	4985	4985	4985	0
21	20240522	205000	267487445	4985	4985	4985	4985	0
22	20240522	204900	267487445	4985	4985	4985	4985	0
23	20240522	204800	267487445	4985	4985	4985	4985	0
24	20240522	204700	267487445	4985	4985	4985	4985	0
25	20240522	204600	267487445	4985	4985	4985	4985	0
26	20240522	204500	267487445	4985	4985	4985	4985	0
27	20240522	204400	267487445	4985	4985	4985	4985	0
28	20240522	204300	267487445	4985	4985	4985	4985	0
29	20240522	204200	267487445	4985	4985	4985	4985	0
30	20240522	204100	267487445	4985	4985	4985	4985	0
31	20240522	204000	267487445	4985	4985	4985	4985	0
32	20240522	203900	267487445	4985	4985	4985	4985	783
33	20240522	203800	267487445	4985	4985	4985	4985	0
34	20240522	203700	267487445	4985	4985	4985	4985	0
35	20240522	203600	267487445	4985	4985	4985	4985	0
36	20240522	203500	267487445	4985	4985	4985	4985	0
37	20240522	203400	267487445	4985	4985	4985	4985	0
38	20240522	203300	267487445	4985	4985	4985	4985	0
39	20240522	203200	267487445	4985	4985	4985	4985	0
40	20240522	203100	267487445	4985	4985	4985	4985	0
41	20240522	203000	267487445	4985	4985	4985	4985	0
42	20240522	202900	267487445	4985	4985	4985	4985	0
43	20240522	202800	267487445	4985	4985	4985	4985	0
44	20240522	202700	267487445	4985	4985	4985	4985	0
45	20240522	202600	267487445	4985	4985	4985	4985	0
46	20240522	202500	267487445	4985	4985	4985	4985	0
47	20240522	202400	267487445	4985	4985	4985	4985	0
48	20240522	202300	267487445	4985	4985	4985	4985	0
49	20240522	202200	267487445	4985	4985	4985	4985	0
50	20240522	202100	267487445	4985	4985	4985	4985	0
51	20240522	202000	267487445	4985	4985	4985	4985	0
52	20240522	201900	267487445	4985	4985	4985	4985	0
53	20240522	201800	267487445	4985	4985	4985	4985	0
54	20240522	201700	267487445	4985	4985	4985	4985	0
55	20240522	201600	267487445	4985	4985	4985	4985	0
56	20240522	201500	267487445	4985	4985	4985	4985	0
57	20240522	201400	267487445	4985	4985	4985	4985	0
58	20240522	201300	267487445	4985	4985	4985	4985	0
59	20240522	201200	267487445	4985	4985	4985	4985	0
60	20240522	201100	267487445	4985	4985	4985	4985	0
61	20240522	201000	267487445	4985	4985	4985	4985	0
62	20240522	200900	267487445	4985	4985	4985	4985	783
63	20240522	200800	267487445	4985	4985	4985	4985	0
64	20240522	200700	267487445	4985	4985	4985	4985	0
65	20240522	200600	267487445	4985	4985	4985	4985	0
66	20240522	200500	267487445	4985	4985	4985	4985	0
67	20240522	200400	267487445	4985	4985	4985	4985	0
68	20240522	200300	267487445	4985	4985	4985	4985	0
69	20240522	200200	267487445	4985	4985	4985	4985	0
70	20240522	200100	267487445	4985	4985	4985	4985	0
71	20240522	200000	267487445	4985	4985	4985	4985	0
72	20240522	195900	267487445	4985	4985	4985	4985	0
73	20240522	195800	267487445	4985	4985	4985	4985	0
74	20240522	195700	267487445	4985	4985	4985	4985	0
75	20240522	195600	267487445	4985	4985	4985	4985	0
76	20240522	195500	267487445	4985	4985	4985	4985	0
77	20240522	195400	267487445	4985	4985	4985	4985	0
78	20240522	195300	267487445	4985	4985	4985	4985	0
79	20240522	195200	267487445	4985	4985	4985	4985	0
80	20240522	195100	267487445	4985	4985	4985	4985	0
81	20240522	195000	267487445	4985	4985	4985	4985	0
82	20240522	194900	267487445	4985	4985	4985	4985	0
83	20240522	194800	267487445	4985	4985	4985	4985	0
84	20240522	194700	267487445	4985	4985	4985	4985	0
85	20240522	194600	267487445	4985	4985	4985	4985	0
86	20240522	194500	267487445	4985	4985	4985	4985	0
87	20240522	194400	267487445	4985	4985	4985	4985	0
88	20240522	194300	267487445	4985	4985	4985	4985	0
89	20240522	194200	267487445	4985	4985	4985	4985	0
90	20240522	194100	267487445	4985	4985	4985	4985	0
91	20240522	194000	267487445	4985	4985	4985	4985	0
92	20240522	193900	267487445	4985	4985	4985	4985	783
93	20240522	193800	267487445	4985	4985	4985	4985	0
94	20240522	193700	267487445	4985	4985	4985	4985	0
95	20240522	193600	267487445	4985	4985	4985	4985	0
96	20240522	193500	267487445	4985	4985	4985	4985	0
97	20240522	193400	267487445	4985	4985	4985	4985	0
98	20240522	193300	267487445	4985	4985	4985	4985	0
99	20240522	193200	267487445	4985	4985	4985	4985	0
100	20240522	193100	267487445	4985	4985	4985	4985	0
101	20240522	193000	267487445	4985	4985	4985	4985	0
102	20240522	192900	267487445	4985	4985	4985	4985	0
103	20240522	192800	267487445	4985	4985	4985	4985	0
104	20240522	192700	267487445	4985	4985	4985	4985	0
105	20240522	192600	267487445	4985	4985	4985	4985	0
106	20240522	192500	267487445	4985	4985	4985	4985	0
107	20240522	192400	267487445	4985	4985	4985	4985	0
108	20240522	192300	267487445	4985	4985	4985	4985	0
109	20240522	192200	267487445	4985	4985	4985	4985	0
110	20240522	192100	267487445	4985	4985	4985	4985	0
111	20240522	192000	267487445	4985	4985	4985	4985	0
112	20240522	191900	267487445	4985	4985	4985	4985	0
113	20240522	191800	267487445	4985	4985	4985	4985	0
114	20240522	191700	267487445	4985	4985	4985	4985	0
115	20240522	191600	267487445	4985	4985	4985	4985	0
116	20240522	191500	267487445	4985	4985	4985	4985	0
117	20240522	191400	267487445	4985	4985	4985	4985	0
118	20240522	191300	267487445	4985	4985	4985	4985	0
119	20240522	191200	267487445	4985	4985	4985	4985	0
120	20240522	191100	267487445	4985	4985	4985	4985	0
121	20240522	191000	267487445	4985	4985	4985	4985	0
122	20240522	190900	267487445	4985	4985	4985	4985	783
123	20240522	190800	267487445	4985	4985	4985	4985	0
124	20240522	190700	267487445	4985	4985	4985	4985	0
125	20240522	190600	267487445	4985	4985	4985	4985	0
126	20240522	190500	267487445	4985	4985	4985	4985	0
127	20240522	190400	267487445	4985	4985	4985	4985	0
128	20240522	190300	267487445	4985	4985	4985	4985	0
129	20240522	190200	267487445	4985	4985	4985	4985	0
130	20240522	190100	267487445	4985	4985	4985	4985	0
131	20240522	190000	267487445	4985	4985	4985	4985	0
132	20240522	185900	267487445	4985	4985	4985	4985	0
133	20240522	185800	267487445	4985	4985	4985	4985	0
134	20240522	185700	267487445	4985	4985	4985	4985	0
135	20240522	185600	267487445	4985	4985	4985	4985	0
136	20240522	185500	267487445	4985	4985	4985	4985	0
137	20240522	185400	267487445	4985	4985	4985	4985	0
138	20240522	185300	267487445	4985	4985	4985	4985	0
139	20240522	185200	267487445	4985	4985	4985	4985	0
140	20240522	185100	267487445	4985	4985	4985	4985	0
141	20240522	185000	267487445	4985	4985	4985	4985	0
142	20240522	184900	267487445	4985	4985	4985	4985	0
143	20240522	184800	267487445	4985	4985	4985	4985	0
144	20240522	184700	267487445	4985	4985	4985	4985	0
145	20240522	184600	267487445	4985	4985	4985	4985	0
146	20240522	184500	267487445	4985	4985	4985	4985	0
147	20240522	184400	267487445	4985	4985	4985	4985	0
148	20240522	184300	267487445	4985	4985	4985	4985	0
149	20240522	184200	267487445	4985	4985	4985	4985	0
150	20240522	184100	267487445	4985	4985	4985	4985	0
151	20240522	184000	267487445	4985	4985	4985	4985	0
152	20240522	183900	267487445	4985	4985	4985	4985	783
153	20240522	183800	267487445	4985	4985	4985	4985	0
154	20240522	183700	267487445	4985	4985	4985	4985	0
155	20240522	183600	267487445	4985	4985	4985	4985	0
156	20240522	183500	267487445	4985	4985	4985	4985	0
157	20240522	183400	267487445	4985	4985	4985	4985	0
158	20240522	183300	267487445	4985	4985	4985	4985	0
159	20240522	183200	267487445	4985	4985	4985	4985	0
160	20240522	183100	267487445	4985	4985	4985	4985	0
161	20240522	183000	267487445	4985	4985	4985	4985	0
162	20240522	182900	267487445	4985	4985	4985	4985	0
163	20240522	182800	267487445	4985	4985	4985	4985	0
164	20240522	182700	267487445	4985	4985	4985	4985	0
165	20240522	182600	267487445	4985	4985	4985	4985	0
166	20240522	182500	267487445	4985	4985	4985	4985	0
167	20240522	182400	267487445	4985	4985	4985	4985	0
168	20240522	182300	267487445	4985	4985	4985	4985	0
169	20240522	182200	267487445	4985	4985	4985	4985	0
170	20240522	182100	267487445	4985	4985	4985	4985	0
171	20240522	182000	267487445	4985	4985	4985	4985	0
172	20240522	181900	267487445	4985	4985	4985	4985	0
173	20240522	181800	267487445	4985	4985	4985	4985	0
174	20240522	181700	267487445	4985	4985	4985	4985	0
175	20240522	181600	267487445	4985	4985	4985	4985	0
176	20240522	181500	267487445	4985	4985	4985	4985	0
177	20240522	181400	267487445	4985	4985	4985	4985	0
178	20240522	181300	267487445	4985	4985	4985	4985	0
179	20240522	181200	267487445	4985	4985	4985	4985	0
180	20240522	181100	267487445	4985	4985	4985	4985	0
181	20240522	181000	267487445	4985	4985	4985	4985	0
182	20240522	180900	267487445	4985	4985	4985	4985	783
183	20240522	180800	267487445	4985	4985	4985	4985	0
184	20240522	180700	267487445	4985	4985	4985	4985	0
185	20240522	180600	267487445	4985	4985	4985	4985	0
186	20240522	180500	267487445	4985	4985	4985	4985	0
187	20240522	180400	267487445	4985	4985	4985	4985	0
188	20240522	180300	267487445	4985	4985	4985	4985	0
189	20240522	180200	267487445	4985	4985	4985	4985	0
190	20240522	180100	267487445	4985	4985	4985	4985	0
191	20240522	180000	267487445	4985	4985	4985	4985	0
192	20240522	175900	267487445	4985	4985	4985	4985	0
193	20240522	175800	267487445	4985	4985	4985	4985	0
194	20240522	175700	267487445	4985	4985	4985	4985	0
195	20240522	175600	267487445	4985	4985	4985	4985	0
196	20240522	175500	267487445	4985	4985	4985	4985	0
197	20240522	175400	267487445	4985	4985	4985	4985	0
198	20240522	175300	267487445	4985	4985	4985	4985	0
199	20240522	175200	267487445	4985	4985	4985	4985	0
200	20240522	175100	267487445	4985	4985	4985	4985	0
201	20240522	175000	267487445	4985	4985	4985	4985	0
202	20240522	174900	267487445	4985	4985	4985	4985	0
203	20240522	174800	267487445	4985	4985	4985	4985	0
204	20240522	174700	267487445	4985	4985	4985	4985	0
205	20240522	174600	267487445	4985	4985	4985	4985	0
206	20240522	174500	267487445	4985	4985	4985	4985	0
207	20240522	174400	267487445	4985	4985	4985	4985	0
208	20240522	174300	267487445	4985	4985	4985	4985	0
209	20240522	174200	267487445	4985	4985	4985	4985	0
210	20240522	174100	267487445	4985	4985	4985	4985	0
211	20240522	174000	267487445	4985	4985	4985	4985	0
212	20240522	173900	267487445	4985	4985	4985	4985	783
213	20240522	173800	267487445	4985	4985	4985	4985	0
214	20240522	173700	267487445	4985	4985	4985	4985	0
215	20240522	173600	267487445	4985	4985	4985	4985	0
216	20240522	173500	267487445	4985	4985	4985	4985	0
217	20240522	173400	267487445	4985	4985	4985	4985	0
218	20240522	173300	267487445	4985	4985	4985	4985	0
219	20240522	173200	267487445	4985	4985	4985	4985	0
220	20240522	173100	267487445	4985	4985	4985	4985	0
221	20240522	173000	267487445	4985	4985	4985	4985	0
222	20240522	172900	267487445	4985	4985	4985	4985	0
223	20240522	172800	267487445	4985	4985	4985	4985	0
224	20240522	172700	267487445	4985	4985	4985	4985	0
225	20240522	172600	267487445	4985	4985	4985	4985	0
226	20240522	172500	267487445	4985	4985	4985	4985	0
227	20240522	172400	267487445	4985	4985	4985	4985	0
228	20240522	172300	267487445	4985	4985	4985	4985	0
229	20240522	172200	267487445	4985	4985	4985	4985	0
230	20240522	172100	267487445	4985	4985	4985	4985	0
231	20240522	172000	267487445	4985	4985	4985	4985	0
232	20240522	171900	267487445	4985	4985	4985	4985	0
233	20240522	171800	267487445	4985	4985	4985	4985	0
234	20240522	171700	267487445	4985	4985	4985	4985	0
235	20240522	171600	267487445	4985	4985	4985	4985	0
236	20240522	171500	267487445	4985	4985	4985	4985	0
237	20240522	171400	267487445	4985	4985	4985	4985	0
238	20240522	171300	267487445	4985	4985	4985	4985	0
239	20240522	171200	267487445	4985	4985	4985	4985	0
240	20240522	171100	267487445	4985	4985	4985	4985	0
241	20240522	171000	267487445	4985	4985	4985	4985	0
242	20240522	170900	267487445	4985	4985	4985	4985	783
243	20240522	170800	267487445	4985	4985	4985	4985	0
244	20240522	170700	267487445	4985	4985	4985	4985	0
245	20240522	170600	267487445	4985	4985	4985	4985	0
246	20240522	170500	267487445	4985	4985	4985	4985	0
247	20240522	170400	267487445	4985	4985	4985	4985	0
248	20240522	170300	267487445	4985	4985	4985	4985	0
249	20240522	170200	267487445	4985	4985	4985	4985	0
250	20240522	170100	267487445	4985	4985	4985	4985	0
251	20240522	170000	267487445	4985	4985	4985	4985	0
252	20240522	165900	267487445	4985	4985	4985	4985	0
253	20240522	165800	267487445	4985	4985	4985	4985	0
254	20240522	165700	267487445	4985	4985	4985	4985	0
255	20240522	165600	267487445	4985	4985	4985	4985	0
256	20240522	165500	267487445	4985	4985	4985	4985	0
257	20240522	165400	267487445	4985	4985	4985	4985	0
258	20240522	165300	267487445	4985	4985	4985	4985	0
259	20240522	165200	267487445	4985	4985	4985	4985	0
260	20240522	165100	267487445	4985	4985	4985	4985	0
261	20240522	165000	267487445	4985	4985	4985	4985	0
262	20240522	164900	267487445	4985	4985	4985	4985	0
263	20240522	164800	267487445	4985	4985	4985	4985	0
264	20240522	164700	267487445	4985	4985	4985	4985	0
265	20240522	164600	267487445	4985	4985	4985	4985	0
266	20240522	164500	267487445	4985	4985	4985	4985	0
267	20240522	164400	267487445	4985	4985	4985	4985	0
268	20240522	164300	267487445	4985	4985	4985	4985	0
269	20240522	164200	267487445	4985	4985	4985	4985	0
270	20240522	164100	267487445	4985	4985	4985	4985	0
271	20240522	164000	267487445	4985	4985	4985	4985	0
272	20240522	163900	267487445	4985	4985	4985	4985	783
273	20240522	163800	267487445	4985	4985	4985	4985	0
274	20240522	163700	267487445	4985	4985	4985	4985	0
275	20240522	163600	267487445	4985	4985	4985	4985	0
276	20240522	163500	267487445	4985	4985	4985	4985	0
277	20240522	163400	267487445	4985	4985	4985	4985	0
278	20240522	163300	267487445	4985	4985	4985	4985	0
279	20240522	163200	267487445	4985	4985	4985	4985	0
280	20240522	163100	267487445	4985	4985	4985	4985	0
281	20240522	163000	267487445	4985	4985	4985	4985	0
282	20240522	162900	267487445	4985	4985	4985	4985	0
283	20240522	162800	267487445	4985	4985	4985	4985	0
284	20240522	162700	267487445	4985	4985	4985	4985	0
285	20240522	162600	267487445	4985	4985	4985	4985	0
286	20240522	162500	267487445	4985	4985	4985	4985	0
287	20240522	162400	267487445	4985	4985	4985	4985	0
288	20240522	162300	267487445	4985	4985	4985	4985	0
289	20240522	162200	267487445	4985	4985	4985	4985	0
290	20240522	162100	267487445	4985	4985	4985	4985	0
291	20240522	162000	267487445	4985	4985	4985	4985	0
292	20240522	161900	267487445	4985	4985	4985	4985	0
293	20240522	161800	267487445	4985	4985	4985	4985	0
294	20240522	161700	267487445	4985	4985	4985	4985	0
295	20240522	161600	267487445	4985	4985	4985	4985	0
296	20240522	161500	267487445	4985	4985	4985	4985	0
297	20240522	161400	267487445	4985	4985	4985	4985	0
298	20240522	161300	267487445	4985	4985	4985	4985	0
299	20240522	161200	267487445	4985	4985	4985	4985	0
300	20240522	161100	267487445	4985	4985	4985	4985	0
301	20240522	161000	267487445	4985	4985	4985	4985	0
302	20240522	160900	267487445	4985	4985	4985	4985	783
303	20240522	160800	267487445	4985	4985	4985	4985	0
304	20240522	160700	267487445	4985	4985	4985	4985	0
305	20240522	160600	267487445	4985	4985	4985	4985	0
306	20240522	160500	267487445	4985	4985	4985	4985	0
307	20240522	160400	267487445	4985	4985	4985	4985	0
308	20240522	160300	267487445	4985	4985	4985	4985	0
309	20240522	160200	267487445	4985	4985	4985	4985	0
310	20240522	160100	267487445	4985	4985	4985	4985	0
311	20240522	160000	267487445	4985	4985	4985	4985	0
312	20240522	155900	267487445	4985	4985	4985	4985	0
313	20240522	155800	267487445	4985	4985	4985	4985	0
314	20240522	155700	267487445	4985	4985	4985	4985	0
315	20240522	155600	267487445	4985	4985	4985	4985	0
316	20240522	155500	267487445	4985	4985	4985	4985	0
317	20240522	155400	267487445	4985	4985	4985	4985	0
318	20240522	155300	267487445	4985	4985	4985	4985	0
319	20240522	155200	267487445	4985	4985	4985	4985	0
320	20240522	155100	267487445	4985	4985	4985	4985	0
321	20240522	155000	267487445	4985	4985	4985	4985	0
322	20240522	154900	267487445	4985	4985	4985	4985	0
323	20240522	154800	267487445	4985	4985	4985	4985	0
324	20240522	154700	267487445	4985	4985	4985	4985	0
325	20240522	154600	267487445	4985	4985	4985	4985	0
326	20240522	154500	267487445	4985	4985	4985	4985	0
327	20240522	154400	267487445	4985	4985	4985	4985	0
328	20240522	154300	267487445	4985	4985	4985	4985	0
329	20240522	154200	267487445	4985	4985	4985	4985	0
330	20240522	154100	267487445	4985	4985	4985	4985	0
331	20240522	154000	267487445	4985	4985	4985	4985	0
332	20240522	153900	267487445	4985	4985	4985	4985	783
333	20240522	153800	267487445	4985	4985	4985	4985	0
334	20240522	153700	267487445	4985	4985	4985	4985	0
335	20240522	153600	267487445	4985	4985	4985	4985	0
336	20240522	153500	267487445	4985	4985	4985	4985	0
337	20240522	153400	267487445	4985	4985	4985	4985	0
338	20240522	153300	267487445	4985	4985	4985	4985	0
339	20240522	153200	267487445	4985	4985	4985	4985	0
340	20240522	153100	267487445	4985	4985	4985	4985	0
341	20240522	153000	267487445	4985	4985	4985	4985	783
342	20240522	152900	263584190	5020	5020	5020	5020	0
343	20240522	152800	263584190	5020	5020	5020	5020	0
344	20240522	152700	263584190	5020	5020	5020	5020	0
345	20240522	152600	263584190	5020	5020	5020	5020	0
346	20240522	152500	263584190	5020	5020	5020	5020	0
347	20240522	152400	263584190	5020	5020	5020	5020	0
348	20240522	152300	263584190	5020	5020	5020	5020	0
349	20240522	152200	263584190	5020	5020	5020	5020	0
350	20240522	152100	263584190	5020	5020	5020	5020	0
351	20240522	152000	263584190	5020	5020	5020	5020	0
352	20240522	151900	263584190	5020	4990	5020	4985	800
353	20240522	151800	259592190	4990	4990	4990	4990	0
354	20240522	151700	259592190	4990	4990	4990	4990	119
355	20240522	151600	258998380	4990	4990	4990	4990	1
356	20240522	151500	258993390	4990	4995	5010	4990	1083
357	20240522	151400	253584290	5000	5000	5000	5000	0
358	20240522	151300	253584290	5000	5010	5010	5000	183
359	20240522	151200	252669060	5010	5010	5010	5010	19
360	20240522	151100	252573870	5020	5020	5020	5020	0
361	20240522	151000	252573870	5020	5000	5020	5000	55
362	20240522	150900	252298600	5050	5030	5050	5030	5
363	20240522	150800	252273400	5030	5010	5040	5010	11
364	20240522	150700	252218160	5000	5000	5010	5000	206
365	20240522	150600	251187260	5000	5000	5010	5000	163
366	20240522	150500	250372250	5010	5010	5010	5010	1
367	20240522	150400	250367240	5000	5000	5000	5000	282
368	20240522	150300	248957240	5000	5000	5000	5000	600
369	20240522	150200	245957240	5000	5000	5000	5000	194
370	20240522	150100	244987240	5000	5000	5000	5000	106
371	20240522	150000	244457240	5010	5010	5010	5010	5
372	20240522	145900	244432190	5020	5020	5020	5020	0
373	20240522	145800	244432190	5020	5020	5020	5020	2
374	20240522	145700	244422150	5000	5000	5000	5000	91
375	20240522	145600	243967150	5000	5000	5000	5000	109
376	20240522	145500	243422150	5010	5010	5010	5010	99
377	20240522	145400	242926160	5010	5010	5010	5010	4
378	20240522	145300	242906120	5010	5010	5010	5010	0
379	20240522	145200	242906120	5010	5000	5010	5000	186
380	20240522	145100	241975130	5020	5020	5020	5020	0
381	20240522	145000	241975130	5020	5020	5020	5020	0
382	20240522	144900	241975130	5020	5020	5020	5020	0
383	20240522	144800	241975130	5020	5010	5020	5010	94
384	20240522	144700	241504180	5010	5010	5010	5010	0
385	20240522	144600	241504180	5010	5010	5010	5010	83
386	20240522	144500	241088350	5010	5010	5010	5010	98
387	20240522	144400	240597370	5010	5010	5010	5010	0
388	20240522	144300	240597370	5010	5010	5010	5010	93
389	20240522	144200	240131440	5010	5010	5010	5010	0
390	20240522	144100	240131440	5010	5020	5020	5010	166
391	20240522	144000	239299720	5020	5020	5020	5020	0
392	20240522	143900	239299720	5020	5020	5020	5020	199
393	20240522	143800	238300740	5020	5020	5020	5020	0
394	20240522	143700	238300740	5020	5020	5020	5020	99
395	20240522	143600	237803760	5020	5020	5020	5020	87
396	20240522	143500	237367020	5030	5030	5030	5030	1
397	20240522	143400	237361990	5020	5020	5020	5020	101
398	20240522	143300	236854970	5030	5030	5030	5030	10
399	20240522	143200	236804670	5020	5020	5020	5020	92
400	20240522	143100	236342830	5020	5020	5020	5020	100
401	20240522	143000	235840830	5020	5020	5020	5020	84
402	20240522	142900	235419150	5030	5030	5030	5030	0
403	20240522	142800	235419150	5030	5030	5030	5030	0
404	20240522	142700	235419150	5030	5030	5030	5030	198
405	20240522	142600	234423210	5030	5030	5030	5030	100
406	20240522	142500	233920210	5040	5040	5040	5040	197
407	20240522	142400	232927330	5070	5070	5070	5070	4
408	20240522	142300	232907050	5080	5080	5080	5080	0
409	20240522	142200	232907050	5080	5070	5080	5070	1300
410	20240522	142100	226306050	5070	5040	5070	5040	1030
411	20240522	142000	221085200	5040	5000	5040	5000	1181
412	20240522	141900	215146050	5000	5000	5000	5000	0
413	20240522	141800	215146050	5000	5000	5000	5000	107
414	20240522	141700	214611050	5010	5010	5010	5010	0
415	20240522	141600	214611050	5010	5020	5020	5010	2
416	20240522	141500	214601020	5010	5010	5010	5010	39
417	20240522	141400	214405630	5010	5010	5010	5010	310
418	20240522	141300	212852530	5020	5010	5020	5010	191
419	20240522	141200	211895610	5000	5000	5000	5000	0
420	20240522	141100	211895610	5000	5000	5000	5000	176
421	20240522	141000	211015610	5010	5010	5010	5010	0
422	20240522	140900	211015610	5010	5010	5010	5010	0
423	20240522	140800	211015610	5010	5010	5010	5010	0
424	20240522	140700	211015610	5010	5010	5010	5010	5
425	20240522	140600	210990560	5020	4995	5020	4995	77
426	20240522	140500	210605920	5030	5030	5030	5030	0
427	20240522	140400	210605920	5030	5010	5030	4995	681
428	20240522	140300	207199885	5010	5040	5040	5010	5592
429	20240522	140200	179083945	5030	5030	5030	5030	108
430	20240522	140100	178540705	5040	5040	5040	5040	0
431	20240522	140000	178540705	5040	5030	5040	5030	95
432	20240522	135900	178062825	5030	5030	5030	5030	0
433	20240522	135800	178062825	5030	5030	5030	5030	87
434	20240522	135700	177625215	5030	5030	5030	5030	108
435	20240522	135600	177081975	5040	5040	5040	5040	20
436	20240522	135500	176981175	5030	5030	5030	5030	92
437	20240522	135400	176518415	5030	5030	5030	5030	600
438	20240522	135300	173500415	5030	5030	5030	5030	79
439	20240522	135200	173103045	5030	5040	5040	5030	125
440	20240522	135100	172474095	5030	5040	5040	5030	205
441	20240522	135000	171441955	5030	5030	5030	5030	0
442	20240522	134900	171441955	5030	5030	5030	5030	92
443	20240522	134800	170979195	5030	5030	5030	5030	91
444	20240522	134700	170521465	5030	5030	5030	5030	0
445	20240522	134600	170521465	5030	5030	5030	5030	103
446	20240522	134500	170003375	5030	5030	5030	5030	0
447	20240522	134400	170003375	5030	5030	5030	5030	93
448	20240522	134300	169535585	5040	5040	5040	5040	500
449	20240522	134200	167015585	5030	5030	5030	5030	75
450	20240522	134100	166638335	5030	5030	5030	5030	109
451	20240522	134000	166090065	5040	5040	5040	5040	1
452	20240522	133900	166085025	5030	5030	5030	5030	93
453	20240522	133800	165617235	5030	5030	5030	5030	0
454	20240522	133700	165617235	5030	5030	5030	5030	91
455	20240522	133600	165159505	5030	5030	5030	5030	160
456	20240522	133500	164354705	5030	5030	5030	5030	0
457	20240522	133400	164354705	5030	5030	5030	5030	0
458	20240522	133300	164354705	5030	5030	5030	5030	93
459	20240522	133200	163886915	5030	5030	5030	5030	90
460	20240522	133100	163434215	5040	5040	5040	5040	0
461	20240522	133000	163434215	5040	5030	5040	5030	104
462	20240522	132900	162911085	5040	5040	5040	5040	47
463	20240522	132800	162674205	5040	5040	5040	5040	654
464	20240522	132700	159378045	5050	5050	5050	5050	0
465	20240522	132600	159378045	5050	5050	5050	5050	60
466	20240522	132500	159075045	5060	5070	5070	5050	93
467	20240522	132400	158605355	5060	5070	5070	5060	106
468	20240522	132300	158068935	5070	5070	5070	5070	61
469	20240522	132200	157759665	5080	5080	5080	5080	0
470	20240522	132100	157759665	5080	5090	5090	5080	34
471	20240522	132000	157586625	5080	5080	5080	5080	0
472	20240522	131900	157586625	5080	5080	5080	5080	0
473	20240522	131800	157586625	5080	5090	5090	5080	201
474	20240522	131700	156563545	5090	5090	5090	5090	0
475	20240522	131600	156563545	5090	5090	5090	5090	0
476	20240522	131500	156563545	5090	5090	5090	5090	0
477	20240522	131400	156563545	5090	5090	5090	5090	1
478	20240522	131300	156558455	5090	5090	5090	5090	120
479	20240522	131200	155947655	5110	5110	5110	5110	0
480	20240522	131100	155947655	5110	5110	5110	5110	97
481	20240522	131000	155451985	5100	5100	5100	5100	444
482	20240522	130900	153187585	5100	5100	5100	5100	0
483	20240522	130800	153187585	5100	5080	5100	5080	4000
484	20240522	130700	132791015	5070	5070	5070	5070	3
485	20240522	130600	132775805	5080	5080	5080	5080	1
486	20240522	130500	132770725	5070	5070	5070	5070	0
487	20240522	130400	132770725	5070	5070	5070	5070	0
488	20240522	130300	132770725	5070	5070	5070	5070	0
489	20240522	130200	132770725	5070	5070	5070	5070	116
490	20240522	130100	132182605	5080	5080	5080	5080	0
491	20240522	130000	132182605	5080	5060	5080	5060	2
492	20240522	125900	132172465	5050	5080	5080	5050	2
493	20240522	125800	132162335	5080	5080	5080	5050	52
494	20240522	125700	131899675	5060	5100	5110	5060	157
495	20240522	125600	131100465	5100	5040	5100	5040	6271
496	20240522	125500	99252965	5030	5030	5030	5030	1
497	20240522	125400	99247935	5040	5040	5040	5040	0
498	20240522	125300	99247935	5040	5040	5040	5040	0
499	20240522	125200	99247935	5040	5040	5040	5040	112
500	20240522	125100	98683455	5040	5020	5040	5020	516
501	20240522	125000	96084025	5030	5030	5030	5030	0
502	20240522	124900	96084025	5030	5030	5030	5030	0
503	20240522	124800	96084025	5030	5030	5030	5030	0
504	20240522	124700	96084025	5030	5030	5030	5030	0
505	20240522	124600	96084025	5030	5030	5030	5030	0
506	20240522	124500	96084025	5030	5030	5030	5030	1
507	20240522	124400	96078995	5030	5030	5030	5030	200
508	20240522	124300	95072995	5030	5030	5030	5030	0
509	20240522	124200	95072995	5030	5030	5030	5030	0
510	20240522	124100	95072995	5030	5030	5030	5030	0
511	20240522	124000	95072995	5030	5030	5030	5030	1
512	20240522	123900	95067965	5020	5020	5020	5020	2
513	20240522	123800	95057925	5020	5020	5020	5020	0
514	20240522	123700	95057925	5020	5020	5020	5020	50
515	20240522	123600	94806925	5020	5010	5020	5010	73
516	20240522	123500	94440475	5020	5020	5020	5020	0
517	20240522	123400	94440475	5020	5020	5020	5020	0
518	20240522	123300	94440475	5020	5020	5020	5020	1
519	20240522	123200	94435455	5010	5010	5010	5010	0
520	20240522	123100	94435455	5010	5020	5020	5010	1476
521	20240522	123000	87035695	5020	5020	5020	5020	29
522	20240522	122900	86890115	5020	5020	5020	5020	0
523	20240522	122800	86890115	5020	5020	5020	5020	0
524	20240522	122700	86890115	5020	5020	5020	5020	0
525	20240522	122600	86890115	5020	5020	5020	5020	0
526	20240522	122500	86890115	5020	5030	5030	5020	3
527	20240522	122400	86875035	5020	5020	5020	5020	10
528	20240522	122300	86824835	5030	5030	5030	5030	0
529	20240522	122200	86824835	5030	5030	5030	5030	0
530	20240522	122100	86824835	5030	5030	5030	5030	0
531	20240522	122000	86824835	5030	5030	5030	5030	0
532	20240522	121900	86824835	5030	5030	5030	5030	0
533	20240522	121800	86824835	5030	5030	5030	5030	0
534	20240522	121700	86824835	5030	5030	5030	5030	1
535	20240522	121600	86819805	5030	5030	5030	5030	0
536	20240522	121500	86819805	5030	5030	5030	5030	0
537	20240522	121400	86819805	5030	5030	5030	5030	0
538	20240522	121300	86819805	5030	5030	5030	5030	0
539	20240522	121200	86819805	5030	5030	5030	5030	0
540	20240522	121100	86819805	5030	5030	5030	5030	1
541	20240522	121000	86814775	5020	5020	5020	5020	201
542	20240522	120900	85805755	5020	5020	5020	5020	0
543	20240522	120800	85805755	5020	5020	5020	5020	0
544	20240522	120700	85805755	5020	5020	5020	5020	3
545	20240522	120600	85790695	5020	5020	5020	5020	0
546	20240522	120500	85790695	5020	5020	5020	5020	0
547	20240522	120400	85790695	5020	5020	5020	5020	60
548	20240522	120300	85489495	5020	5020	5020	5020	0
549	20240522	120200	85489495	5020	5020	5020	5020	81
550	20240522	120100	85082875	5030	5030	5030	5030	0
551	20240522	120000	85082875	5030	5030	5030	5030	20
552	20240522	115900	84982275	5040	5040	5040	5040	0
553	20240522	115800	84982275	5040	5040	5040	5040	0
554	20240522	115700	84982275	5040	5030	5040	5030	8
555	20240522	115600	84942025	5030	5030	5030	5030	0
556	20240522	115500	84942025	5030	5030	5030	5030	0
557	20240522	115400	84942025	5030	5030	5030	5030	10
558	20240522	115300	84891725	5030	5030	5030	5030	0
559	20240522	115200	84891725	5030	5030	5030	5030	0
560	20240522	115100	84891725	5030	5030	5030	5030	0
561	20240522	115000	84891725	5030	5030	5030	5030	0
562	20240522	114900	84891725	5030	5030	5030	5030	1
563	20240522	114800	84886695	5020	5020	5020	5020	0
564	20240522	114700	84886695	5020	5020	5020	5020	19
565	20240522	114600	84791315	5020	5020	5020	5020	110
566	20240522	114500	84239115	5020	5020	5020	5020	0
567	20240522	114400	84239115	5020	5020	5020	5020	0
568	20240522	114300	84239115	5020	5020	5020	5020	0
569	20240522	114200	84239115	5020	5020	5020	5020	0
570	20240522	114100	84239115	5020	5020	5020	5020	0
571	20240522	114000	84239115	5020	5020	5020	5020	0
572	20240522	113900	84239115	5020	5020	5020	5020	0
573	20240522	113800	84239115	5020	5020	5020	5020	500
574	20240522	113700	81729115	5020	5020	5020	5020	0
575	20240522	113600	81729115	5020	5020	5020	5020	5
576	20240522	113500	81704015	5020	5020	5020	5020	500
577	20240522	113400	79194015	5020	5020	5020	5020	0
578	20240522	113300	79194015	5020	5020	5020	5020	0
579	20240522	113200	79194015	5020	5020	5020	5020	0
580	20240522	113100	79194015	5020	5020	5020	5020	0
581	20240522	113000	79194015	5020	5020	5020	5020	0
582	20240522	112900	79194015	5020	5020	5020	5020	0
583	20240522	112800	79194015	5020	5020	5020	5020	0
584	20240522	112700	79194015	5020	5020	5020	5020	0
585	20240522	112600	79194015	5020	5020	5020	5020	0
586	20240522	112500	79194015	5020	5020	5020	5020	200
587	20240522	112400	78190015	5020	5020	5020	5020	1
588	20240522	112300	78184995	5020	5020	5020	5020	0
589	20240522	112200	78184995	5020	5020	5020	5020	0
590	20240522	112100	78184995	5020	5020	5020	5020	667
591	20240522	112000	74836655	5030	5030	5030	5030	0
592	20240522	111900	74836655	5030	5030	5030	5030	8
593	20240522	111800	74796415	5040	5040	5040	5040	200
594	20240522	111700	73788415	5040	5040	5040	5040	0
595	20240522	111600	73788415	5040	5040	5040	5040	0
596	20240522	111500	73788415	5040	5040	5040	5040	0
597	20240522	111400	73788415	5040	5040	5040	5040	0
598	20240522	111300	73788415	5040	5040	5040	5040	123
599	20240522	111200	73168495	5040	5040	5040	5040	0
600	20240522	111100	73168495	5040	5040	5040	5040	0
601	20240522	111000	73168495	5040	5040	5040	5040	0
602	20240522	110900	73168495	5040	5040	5040	5040	1
603	20240522	110800	73163455	5020	5020	5020	5020	2
604	20240522	110700	73153415	5020	5020	5020	5020	0
605	20240522	110600	73153415	5020	5030	5030	5020	8
606	20240522	110500	73113205	5040	5040	5040	5040	100
607	20240522	110400	72609205	5040	5040	5040	5040	20
608	20240522	110300	72508405	5040	5040	5040	5040	0
609	20240522	110200	72508405	5040	5040	5040	5040	0
610	20240522	110100	72508405	5040	5040	5040	5040	0
611	20240522	110000	72508405	5040	5040	5040	5040	0
612	20240522	105900	72508405	5040	5040	5040	5040	0
613	20240522	105800	72508405	5040	5040	5040	5040	0
614	20240522	105700	72508405	5040	5040	5040	5040	0
615	20240522	105600	72508405	5040	5040	5040	5040	0
616	20240522	105500	72508405	5040	5040	5040	5040	0
617	20240522	105400	72508405	5040	5040	5040	5040	0
618	20240522	105300	72508405	5040	5040	5040	5040	0
619	20240522	105200	72508405	5040	5040	5040	5040	1
620	20240522	105100	72503365	5040	5040	5050	5040	9
621	20240522	105000	72457985	5010	5040	5040	5010	100
622	20240522	104900	71954945	5040	5040	5040	5040	0
623	20240522	104800	71954945	5040	5040	5040	5040	1
624	20240522	104700	71949905	5040	5040	5040	5040	0
625	20240522	104600	71949905	5040	5040	5040	5040	0
626	20240522	104500	71949905	5040	5040	5040	5040	1
627	20240522	104400	71944865	5040	5030	5040	5030	92
628	20240522	104300	71482095	5030	5030	5030	5030	0
629	20240522	104200	71482095	5030	5020	5030	5020	1000
630	20240522	104100	66452175	5020	5020	5020	5020	287
631	20240522	104000	65011435	5020	5020	5020	5020	1
632	20240522	103900	65006415	5000	5000	5000	5000	0
633	20240522	103800	65006415	5000	5000	5000	5000	0
634	20240522	103700	65006415	5000	5000	5000	5000	0
635	20240522	103600	65006415	5000	5000	5000	5000	0
636	20240522	103500	65006415	5000	5000	5000	5000	15
637	20240522	103400	64931415	5000	5000	5000	5000	0
638	20240522	103300	64931415	5000	5000	5000	5000	0
639	20240522	103200	64931415	5000	5000	5000	5000	0
640	20240522	103100	64931415	5000	5000	5000	5000	1
641	20240522	103000	64926415	4995	4995	4995	4995	0
642	20240522	102900	64926415	4995	4995	4995	4995	0
643	20240522	102800	64926415	4995	4995	4995	4995	10
644	20240522	102700	64876465	5020	5010	5020	5010	10
645	20240522	102600	64826355	5000	5000	5000	5000	0
646	20240522	102500	64826355	5000	4990	5000	4990	2262
647	20240522	102400	53516365	4990	4990	4990	4990	0
648	20240522	102300	53516365	4990	4990	4990	4990	0
649	20240522	102200	53516365	4990	5000	5000	4990	12
650	20240522	102100	53456465	5000	5000	5000	5000	0
651	20240522	102000	53456465	5000	5000	5000	5000	0
652	20240522	101900	53456465	5000	5000	5000	5000	0
653	20240522	101800	53456465	5000	5000	5000	5000	0
654	20240522	101700	53456465	5000	5000	5000	5000	0
655	20240522	101600	53456465	5000	5000	5000	5000	0
656	20240522	101500	53456465	5000	5000	5000	5000	1
657	20240522	101400	53451465	4985	4985	4985	4985	0
658	20240522	101300	53451465	4985	4995	4995	4985	1701
659	20240522	101200	44965420	5000	5000	5000	5000	0
660	20240522	101100	44965420	5000	5000	5000	5000	0
661	20240522	101000	44965420	5000	5000	5000	5000	10
662	20240522	100900	44915420	4995	4995	4995	4995	0
663	20240522	100800	44915420	4995	4995	4995	4995	399
664	20240522	100700	42922415	4995	5010	5010	4995	132
665	20240522	100600	42262095	5010	5010	5010	5010	100
666	20240522	100500	41761095	5020	5020	5020	5020	0
667	20240522	100400	41761095	5020	5020	5020	5020	0
668	20240522	100300	41761095	5020	5020	5020	5020	0
669	20240522	100200	41761095	5020	5020	5020	5020	0
670	20240522	100100	41761095	5020	5020	5020	5020	0
671	20240522	100000	41761095	5020	5020	5020	5020	0
672	20240522	095900	41761095	5020	5020	5020	5020	0
673	20240522	095800	41761095	5020	5020	5020	5020	3
674	20240522	095700	41746035	5020	5000	5020	5000	128
675	20240522	095600	41106015	5000	5000	5000	5000	3
676	20240522	095500	41091015	5000	5000	5000	5000	0
677	20240522	095400	41091015	5000	5000	5000	5000	6
678	20240522	095300	41061015	5000	5000	5000	5000	0
679	20240522	095200	41061015	5000	5000	5000	5000	0
680	20240522	095100	41061015	5000	5000	5000	5000	33
681	20240522	095000	40896015	5000	5000	5000	5000	17
682	20240522	094900	40811015	4995	4995	4995	4995	0
683	20240522	094800	40811015	4995	4995	4995	4995	0
684	20240522	094700	40811015	4995	4995	4995	4995	0
685	20240522	094600	40811015	4995	4995	4995	4995	30
686	20240522	094500	40661165	4995	4995	4995	4995	0
687	20240522	094400	40661165	4995	5000	5000	4995	19
688	20240522	094300	40566195	5000	5000	5000	5000	0
689	20240522	094200	40566195	5000	4995	5000	4995	38
690	20240522	094100	40376205	5000	5000	5000	5000	1
691	20240522	094000	40371205	4995	4995	4995	4995	0
692	20240522	093900	40371205	4995	4995	4995	4995	0
693	20240522	093800	40371205	4995	4995	4995	4995	0
694	20240522	093700	40371205	4995	5010	5020	4995	2720
695	20240522	093600	26781475	5000	5000	5000	5000	0
696	20240522	093500	26781475	5000	5000	5000	5000	0
697	20240522	093400	26781475	5000	5000	5000	5000	0
698	20240522	093300	26781475	5000	5000	5000	5000	44
699	20240522	093200	26561475	5000	5000	5000	5000	0
700	20240522	093100	26561475	5000	5000	5000	5000	88
701	20240522	093000	26121475	5000	5000	5000	5000	5
702	20240522	092900	26096475	5000	5000	5000	5000	210
703	20240522	092800	25046475	5000	5000	5000	5000	800
704	20240522	092700	21046475	5000	5010	5010	5000	44
705	20240522	092600	20826375	5010	5010	5010	5010	50
706	20240522	092500	20575875	5010	5010	5010	5000	2043
707	20240522	092400	10360475	5000	5000	5000	5000	89
708	20240522	092300	9915475	5010	5010	5010	5010	0
709	20240522	092200	9915475	5010	5010	5010	5010	701
710	20240522	092100	6403465	5010	5010	5010	5010	199
711	20240522	092000	5406475	5020	5020	5020	5020	0
712	20240522	091900	5406475	5020	5020	5020	5020	0
713	20240522	091800	5406475	5020	5020	5020	5020	0
714	20240522	091700	5406475	5020	5020	5020	5020	0
715	20240522	091600	5406475	5020	5020	5020	5020	0
716	20240522	091500	5406475	5020	5020	5020	5020	0
717	20240522	091400	5406475	5020	5020	5020	5020	0
718	20240522	091300	5406475	5020	5000	5020	5000	4
719	20240522	091200	5386425	5000	5000	5000	5000	0
720	20240522	091100	5386425	5000	5000	5000	5000	14
721	20240522	091000	5316425	5000	5000	5000	5000	16
722	20240522	090900	5236425	5010	5010	5010	5010	200
723	20240522	090800	4234425	4995	4995	4995	4995	0
724	20240522	090700	4234425	4995	4995	4995	4995	17
725	20240522	090600	4149510	5010	5010	5010	5000	415
726	20240522	090500	2072120	5010	5010	5010	5010	42
727	20240522	090400	1861700	5060	5060	5060	5060	0
728	20240522	090300	1861700	5060	5060	5060	5060	0
729	20240522	090200	1861700	5060	5060	5060	5060	5
730	20240522	090100	1836400	5060	5060	5060	5060	1
731	20240522	090000	1831340	5010	5060	5060	5010	364