KissMeData/036640/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	191800	499540890	5830	5830	5830	5830	833
3	20240523	191700	499540890	5830	5830	5830	5830	0
4	20240523	191600	499540890	5830	5830	5830	5830	0
5	20240523	191500	499540890	5830	5830	5830	5830	0
6	20240523	191400	499540890	5830	5830	5830	5830	0
7	20240523	191300	499540890	5830	5830	5830	5830	0
8	20240523	191200	499540890	5830	5830	5830	5830	0
9	20240523	191100	499540890	5830	5830	5830	5830	0
10	20240523	191000	499540890	5830	5830	5830	5830	0
11	20240523	190900	499540890	5830	5830	5830	5830	0
12	20240523	190800	499540890	5830	5830	5830	5830	0
13	20240523	190700	499540890	5830	5830	5830	5830	0
14	20240523	190600	499540890	5830	5830	5830	5830	0
15	20240523	190500	499540890	5830	5830	5830	5830	0
16	20240523	190400	499540890	5830	5830	5830	5830	0
17	20240523	190300	499540890	5830	5830	5830	5830	0
18	20240523	190200	499540890	5830	5830	5830	5830	0
19	20240523	190100	499540890	5830	5830	5830	5830	0
20	20240523	190000	499540890	5830	5830	5830	5830	0
21	20240523	185900	499540890	5830	5830	5830	5830	0
22	20240523	185800	499540890	5830	5830	5830	5830	0
23	20240523	185700	499540890	5830	5830	5830	5830	0
24	20240523	185600	499540890	5830	5830	5830	5830	0
25	20240523	185500	499540890	5830	5830	5830	5830	0
26	20240523	185400	499540890	5830	5830	5830	5830	0
27	20240523	185300	499540890	5830	5830	5830	5830	0
28	20240523	185200	499540890	5830	5830	5830	5830	0
29	20240523	185100	499540890	5830	5830	5830	5830	0
30	20240523	185000	499540890	5830	5830	5830	5830	0
31	20240523	184900	499540890	5830	5830	5830	5830	0
32	20240523	184800	499540890	5830	5830	5830	5830	833
33	20240523	184700	499540890	5830	5830	5830	5830	0
34	20240523	184600	499540890	5830	5830	5830	5830	0
35	20240523	184500	499540890	5830	5830	5830	5830	0
36	20240523	184400	499540890	5830	5830	5830	5830	0
37	20240523	184300	499540890	5830	5830	5830	5830	0
38	20240523	184200	499540890	5830	5830	5830	5830	0
39	20240523	184100	499540890	5830	5830	5830	5830	0
40	20240523	184000	499540890	5830	5830	5830	5830	0
41	20240523	183900	499540890	5830	5830	5830	5830	0
42	20240523	183800	499540890	5830	5830	5830	5830	0
43	20240523	183700	499540890	5830	5830	5830	5830	0
44	20240523	183600	499540890	5830	5830	5830	5830	0
45	20240523	183500	499540890	5830	5830	5830	5830	0
46	20240523	183400	499540890	5830	5830	5830	5830	0
47	20240523	183300	499540890	5830	5830	5830	5830	0
48	20240523	183200	499540890	5830	5830	5830	5830	0
49	20240523	183100	499540890	5830	5830	5830	5830	0
50	20240523	183000	499540890	5830	5830	5830	5830	0
51	20240523	182900	499540890	5830	5830	5830	5830	0
52	20240523	182800	499540890	5830	5830	5830	5830	0
53	20240523	182700	499540890	5830	5830	5830	5830	0
54	20240523	182600	499540890	5830	5830	5830	5830	0
55	20240523	182500	499540890	5830	5830	5830	5830	0
56	20240523	182400	499540890	5830	5830	5830	5830	0
57	20240523	182300	499540890	5830	5830	5830	5830	0
58	20240523	182200	499540890	5830	5830	5830	5830	0
59	20240523	182100	499540890	5830	5830	5830	5830	0
60	20240523	182000	499540890	5830	5830	5830	5830	0
61	20240523	181900	499540890	5830	5830	5830	5830	0
62	20240523	181800	499540890	5830	5830	5830	5830	833
63	20240523	181700	499540890	5830	5830	5830	5830	0
64	20240523	181600	499540890	5830	5830	5830	5830	0
65	20240523	181500	499540890	5830	5830	5830	5830	0
66	20240523	181400	499540890	5830	5830	5830	5830	0
67	20240523	181300	499540890	5830	5830	5830	5830	0
68	20240523	181200	499540890	5830	5830	5830	5830	0
69	20240523	181100	499540890	5830	5830	5830	5830	0
70	20240523	181000	499540890	5830	5830	5830	5830	0
71	20240523	180900	499540890	5830	5830	5830	5830	0
72	20240523	180800	499540890	5830	5830	5830	5830	0
73	20240523	180700	499540890	5830	5830	5830	5830	0
74	20240523	180600	499540890	5830	5830	5830	5830	0
75	20240523	180500	499540890	5830	5830	5830	5830	0
76	20240523	180400	499540890	5830	5830	5830	5830	0
77	20240523	180300	499540890	5830	5830	5830	5830	0
78	20240523	180200	499540890	5830	5830	5830	5830	0
79	20240523	180100	499540890	5830	5830	5830	5830	0
80	20240523	180000	499540890	5830	5830	5830	5830	0
81	20240523	175900	499540890	5830	5830	5830	5830	0
82	20240523	175800	499540890	5830	5830	5830	5830	0
83	20240523	175700	499540890	5830	5830	5830	5830	0
84	20240523	175600	499540890	5830	5830	5830	5830	0
85	20240523	175500	499540890	5830	5830	5830	5830	0
86	20240523	175400	499540890	5830	5830	5830	5830	0
87	20240523	175300	499540890	5830	5830	5830	5830	0
88	20240523	175200	499540890	5830	5830	5830	5830	0
89	20240523	175100	499540890	5830	5830	5830	5830	0
90	20240523	175000	499540890	5830	5830	5830	5830	0
91	20240523	174900	499540890	5830	5830	5830	5830	0
92	20240523	174800	499540890	5830	5830	5830	5830	833
93	20240523	174700	499540890	5830	5830	5830	5830	0
94	20240523	174600	499540890	5830	5830	5830	5830	0
95	20240523	174500	499540890	5830	5830	5830	5830	0
96	20240523	174400	499540890	5830	5830	5830	5830	0
97	20240523	174300	499540890	5830	5830	5830	5830	0
98	20240523	174200	499540890	5830	5830	5830	5830	0
99	20240523	174100	499540890	5830	5830	5830	5830	0
100	20240523	174000	499540890	5830	5830	5830	5830	0
101	20240523	173900	499540890	5830	5830	5830	5830	0
102	20240523	173800	499540890	5830	5830	5830	5830	0
103	20240523	173700	499540890	5830	5830	5830	5830	0
104	20240523	173600	499540890	5830	5830	5830	5830	0
105	20240523	173500	499540890	5830	5830	5830	5830	0
106	20240523	173400	499540890	5830	5830	5830	5830	0
107	20240523	173300	499540890	5830	5830	5830	5830	0
108	20240523	173200	499540890	5830	5830	5830	5830	0
109	20240523	173100	499540890	5830	5830	5830	5830	0
110	20240523	173000	499540890	5830	5830	5830	5830	0
111	20240523	172900	499540890	5830	5830	5830	5830	0
112	20240523	172800	499540890	5830	5830	5830	5830	0
113	20240523	172700	499540890	5830	5830	5830	5830	0
114	20240523	172600	499540890	5830	5830	5830	5830	0
115	20240523	172500	499540890	5830	5830	5830	5830	0
116	20240523	172400	499540890	5830	5830	5830	5830	0
117	20240523	172300	499540890	5830	5830	5830	5830	0
118	20240523	172200	499540890	5830	5830	5830	5830	0
119	20240523	172100	499540890	5830	5830	5830	5830	0
120	20240523	172000	499540890	5830	5830	5830	5830	0
121	20240523	171900	499540890	5830	5830	5830	5830	0
122	20240523	171800	499540890	5830	5830	5830	5830	833
123	20240523	171700	499540890	5830	5830	5830	5830	0
124	20240523	171600	499540890	5830	5830	5830	5830	0
125	20240523	171500	499540890	5830	5830	5830	5830	0
126	20240523	171400	499540890	5830	5830	5830	5830	0
127	20240523	171300	499540890	5830	5830	5830	5830	0
128	20240523	171200	499540890	5830	5830	5830	5830	0
129	20240523	171100	499540890	5830	5830	5830	5830	0
130	20240523	171000	499540890	5830	5830	5830	5830	0
131	20240523	170900	499540890	5830	5830	5830	5830	0
132	20240523	170800	499540890	5830	5830	5830	5830	0
133	20240523	170700	499540890	5830	5830	5830	5830	0
134	20240523	170600	499540890	5830	5830	5830	5830	0
135	20240523	170500	499540890	5830	5830	5830	5830	0
136	20240523	170400	499540890	5830	5830	5830	5830	0
137	20240523	170300	499540890	5830	5830	5830	5830	0
138	20240523	170200	499540890	5830	5830	5830	5830	0
139	20240523	170100	499540890	5830	5830	5830	5830	0
140	20240523	170000	499540890	5830	5830	5830	5830	0
141	20240523	165900	499540890	5830	5830	5830	5830	0
142	20240523	165800	499540890	5830	5830	5830	5830	0
143	20240523	165700	499540890	5830	5830	5830	5830	0
144	20240523	165600	499540890	5830	5830	5830	5830	0
145	20240523	165500	499540890	5830	5830	5830	5830	0
146	20240523	165400	499540890	5830	5830	5830	5830	0
147	20240523	165300	499540890	5830	5830	5830	5830	0
148	20240523	165200	499540890	5830	5830	5830	5830	0
149	20240523	165100	499540890	5830	5830	5830	5830	0
150	20240523	165000	499540890	5830	5830	5830	5830	0
151	20240523	164900	499540890	5830	5830	5830	5830	0
152	20240523	164800	499540890	5830	5830	5830	5830	833
153	20240523	164700	499540890	5830	5830	5830	5830	0
154	20240523	164600	499540890	5830	5830	5830	5830	0
155	20240523	164500	499540890	5830	5830	5830	5830	0
156	20240523	164400	499540890	5830	5830	5830	5830	0
157	20240523	164300	499540890	5830	5830	5830	5830	0
158	20240523	164200	499540890	5830	5830	5830	5830	0
159	20240523	164100	499540890	5830	5830	5830	5830	0
160	20240523	164000	499540890	5830	5830	5830	5830	0
161	20240523	163900	499540890	5830	5830	5830	5830	0
162	20240523	163800	499540890	5830	5830	5830	5830	0
163	20240523	163700	499540890	5830	5830	5830	5830	0
164	20240523	163600	499540890	5830	5830	5830	5830	0
165	20240523	163500	499540890	5830	5830	5830	5830	0
166	20240523	163400	499540890	5830	5830	5830	5830	0
167	20240523	163300	499540890	5830	5830	5830	5830	0
168	20240523	163200	499540890	5830	5830	5830	5830	0
169	20240523	163100	499540890	5830	5830	5830	5830	0
170	20240523	163000	499540890	5830	5830	5830	5830	0
171	20240523	162900	499540890	5830	5830	5830	5830	0
172	20240523	162800	499540890	5830	5830	5830	5830	0
173	20240523	162700	499540890	5830	5830	5830	5830	0
174	20240523	162600	499540890	5830	5830	5830	5830	0
175	20240523	162500	499540890	5830	5830	5830	5830	0
176	20240523	162400	499540890	5830	5830	5830	5830	0
177	20240523	162300	499540890	5830	5830	5830	5830	0
178	20240523	162200	499540890	5830	5830	5830	5830	0
179	20240523	162100	499540890	5830	5830	5830	5830	0
180	20240523	162000	499540890	5830	5830	5830	5830	0
181	20240523	161900	499540890	5830	5830	5830	5830	0
182	20240523	161800	499540890	5830	5830	5830	5830	833
183	20240523	161700	499540890	5830	5830	5830	5830	0
184	20240523	161600	499540890	5830	5830	5830	5830	0
185	20240523	161500	499540890	5830	5830	5830	5830	0
186	20240523	161400	499540890	5830	5830	5830	5830	0
187	20240523	161300	499540890	5830	5830	5830	5830	0
188	20240523	161200	499540890	5830	5830	5830	5830	0
189	20240523	161100	499540890	5830	5830	5830	5830	0
190	20240523	161000	499540890	5830	5830	5830	5830	0
191	20240523	160900	499540890	5830	5830	5830	5830	0
192	20240523	160800	499540890	5830	5830	5830	5830	0
193	20240523	160700	499540890	5830	5830	5830	5830	0
194	20240523	160600	499540890	5830	5830	5830	5830	0
195	20240523	160500	499540890	5830	5830	5830	5830	0
196	20240523	160400	499540890	5830	5830	5830	5830	0
197	20240523	160300	499540890	5830	5830	5830	5830	0
198	20240523	160200	499540890	5830	5830	5830	5830	0
199	20240523	160100	499540890	5830	5830	5830	5830	0
200	20240523	160000	499540890	5830	5830	5830	5830	0
201	20240523	155900	499540890	5830	5830	5830	5830	0
202	20240523	155800	499540890	5830	5830	5830	5830	0
203	20240523	155700	499540890	5830	5830	5830	5830	0
204	20240523	155600	499540890	5830	5830	5830	5830	0
205	20240523	155500	499540890	5830	5830	5830	5830	0
206	20240523	155400	499540890	5830	5830	5830	5830	0
207	20240523	155300	499540890	5830	5830	5830	5830	0
208	20240523	155200	499540890	5830	5830	5830	5830	0
209	20240523	155100	499540890	5830	5830	5830	5830	0
210	20240523	155000	499540890	5830	5830	5830	5830	0
211	20240523	154900	499540890	5830	5830	5830	5830	0
212	20240523	154800	499540890	5830	5830	5830	5830	833
213	20240523	154700	499540890	5830	5830	5830	5830	0
214	20240523	154600	499540890	5830	5830	5830	5830	0
215	20240523	154500	499540890	5830	5830	5830	5830	0
216	20240523	154400	499540890	5830	5830	5830	5830	0
217	20240523	154300	499540890	5830	5830	5830	5830	0
218	20240523	154200	499540890	5830	5830	5830	5830	0
219	20240523	154100	499540890	5830	5830	5830	5830	0
220	20240523	154000	499540890	5830	5830	5830	5830	0
221	20240523	153900	499540890	5830	5830	5830	5830	0
222	20240523	153800	499540890	5830	5830	5830	5830	0
223	20240523	153700	499540890	5830	5830	5830	5830	0
224	20240523	153600	499540890	5830	5830	5830	5830	0
225	20240523	153500	499540890	5830	5830	5830	5830	0
226	20240523	153400	499540890	5830	5830	5830	5830	0
227	20240523	153300	499540890	5830	5830	5830	5830	0
228	20240523	153200	499540890	5830	5830	5830	5830	0
229	20240523	153100	499540890	5830	5830	5830	5830	0
230	20240523	153000	499540890	5830	5830	5830	5830	833
231	20240523	152900	494684500	5830	5830	5830	5830	0
232	20240523	152800	494684500	5830	5830	5830	5830	0
233	20240523	152700	494684500	5830	5830	5830	5830	0
234	20240523	152600	494684500	5830	5830	5830	5830	0
235	20240523	152500	494684500	5830	5830	5830	5830	0
236	20240523	152400	494684500	5830	5830	5830	5830	0
237	20240523	152300	494684500	5830	5830	5830	5830	0
238	20240523	152200	494684500	5830	5830	5830	5830	0
239	20240523	152100	494684500	5830	5830	5830	5830	0
240	20240523	152000	494684500	5830	5830	5830	5830	0
241	20240523	151900	494684500	5830	5820	5830	5820	3369
242	20240523	151800	475073920	5820	5820	5820	5820	1
243	20240523	151700	475068100	5840	5820	5840	5820	686
244	20240523	151600	471075560	5820	5820	5820	5820	34
245	20240523	151500	470877680	5820	5820	5820	5820	250
246	20240523	151400	469422680	5820	5820	5820	5820	32
247	20240523	151300	469236440	5830	5830	5830	5830	100
248	20240523	151200	468653440	5820	5820	5820	5820	0
249	20240523	151100	468653440	5820	5820	5820	5820	204
250	20240523	151000	467466160	5840	5840	5840	5840	0
251	20240523	150900	467466160	5840	5840	5840	5840	300
252	20240523	150800	465714160	5840	5840	5840	5840	0
253	20240523	150700	465714160	5840	5840	5840	5840	152
254	20240523	150600	464826480	5840	5840	5840	5840	10
255	20240523	150500	464768080	5840	5840	5840	5820	72
256	20240523	150400	464348600	5840	5820	5840	5820	1455
257	20240523	150300	455880400	5840	5840	5840	5840	1
258	20240523	150200	455874560	5820	5820	5820	5820	100
259	20240523	150100	455292560	5820	5830	5830	5820	1050
260	20240523	150000	449171560	5820	5820	5820	5820	0
261	20240523	145900	449171560	5820	5820	5820	5820	0
262	20240523	145800	449171560	5820	5840	5840	5820	2
263	20240523	145700	449159900	5840	5840	5840	5840	100
264	20240523	145600	448575900	5830	5830	5840	5830	350
265	20240523	145500	446534400	5830	5830	5830	5830	0
266	20240523	145400	446534400	5830	5830	5830	5830	0
267	20240523	145300	446534400	5830	5830	5830	5820	121
268	20240523	145200	445828980	5840	5840	5840	5840	0
269	20240523	145100	445828980	5840	5840	5840	5840	50
270	20240523	145000	445536980	5840	5840	5840	5840	0
271	20240523	144900	445536980	5840	5820	5840	5820	131
272	20240523	144800	444773160	5840	5830	5840	5830	1140
273	20240523	144700	438126950	5830	5830	5830	5830	0
274	20240523	144600	438126950	5830	5830	5830	5830	0
275	20240523	144500	438126950	5830	5830	5830	5830	0
276	20240523	144400	438126950	5830	5830	5830	5830	100
277	20240523	144300	437543950	5840	5830	5840	5830	88
278	20240523	144200	437030310	5830	5830	5830	5830	33
279	20240523	144100	436837920	5830	5830	5830	5830	67
280	20240523	144000	436447310	5830	5830	5830	5830	20
281	20240523	143900	436330710	5830	5830	5830	5830	170
282	20240523	143800	435339610	5830	5830	5830	5830	0
283	20240523	143700	435339610	5830	5830	5830	5830	10
284	20240523	143600	435281310	5820	5830	5830	5820	200
285	20240523	143500	434116670	5830	5840	5840	5830	1000
286	20240523	143400	428285050	5840	5840	5840	5840	0
287	20240523	143300	428285050	5840	5840	5840	5840	0
288	20240523	143200	428285050	5840	5840	5840	5840	0
289	20240523	143100	428285050	5840	5840	5840	5840	0
290	20240523	143000	428285050	5840	5840	5840	5840	41
291	20240523	142900	428045610	5840	5840	5840	5840	0
292	20240523	142800	428045610	5840	5840	5850	5840	222
293	20240523	142700	426749020	5850	5850	5850	5850	10
294	20240523	142600	426690520	5850	5850	5850	5850	0
295	20240523	142500	426690520	5850	5850	5850	5850	0
296	20240523	142400	426690520	5850	5850	5850	5830	27
297	20240523	142300	426532710	5840	5840	5840	5840	88
298	20240523	142200	426018790	5830	5830	5830	5830	0
299	20240523	142100	426018790	5830	5850	5850	5830	26
300	20240523	142000	425866840	5840	5840	5840	5840	621
301	20240523	141900	422240200	5840	5850	5850	5840	784
302	20240523	141800	417660640	5850	5850	5850	5850	0
303	20240523	141700	417660640	5850	5850	5850	5850	0
304	20240523	141600	417660640	5850	5860	5860	5850	3
305	20240523	141500	417643080	5840	5860	5860	5840	13
306	20240523	141400	417567020	5860	5860	5860	5860	2
307	20240523	141300	417555300	5860	5850	5860	5850	208
308	20240523	141200	416338420	5870	5870	5870	5870	0
309	20240523	141100	416338420	5870	5870	5870	5870	0
310	20240523	141000	416338420	5870	5870	5870	5870	0
311	20240523	140900	416338420	5870	5870	5870	5870	0
312	20240523	140800	416338420	5870	5870	5870	5870	0
313	20240523	140700	416338420	5870	5870	5870	5870	0
314	20240523	140600	416338420	5870	5870	5870	5870	11
315	20240523	140500	416273850	5870	5870	5870	5870	0
316	20240523	140400	416273850	5870	5870	5870	5870	0
317	20240523	140300	416273850	5870	5870	5870	5870	2
318	20240523	140200	416262110	5870	5870	5870	5870	0
319	20240523	140100	416262110	5870	5870	5870	5870	1
320	20240523	140000	416256240	5870	5870	5870	5870	0
321	20240523	135900	416256240	5870	5870	5870	5870	0
322	20240523	135800	416256240	5870	5850	5870	5840	269
323	20240523	135700	414680300	5870	5870	5870	5870	150
324	20240523	135600	413799800	5870	5870	5870	5870	0
325	20240523	135500	413799800	5870	5870	5870	5870	2
326	20240523	135400	413788060	5870	5870	5870	5870	3
327	20240523	135300	413770450	5850	5850	5850	5850	180
328	20240523	135200	412717450	5850	5850	5850	5850	100
329	20240523	135100	412132450	5870	5870	5870	5870	0
330	20240523	135000	412132450	5870	5870	5870	5870	0
331	20240523	134900	412132450	5870	5870	5870	5870	0
332	20240523	134800	412132450	5870	5870	5870	5870	964
333	20240523	134700	406473770	5870	5870	5870	5870	0
334	20240523	134600	406473770	5870	5870	5870	5870	0
335	20240523	134500	406473770	5870	5870	5870	5870	0
336	20240523	134400	406473770	5870	5870	5870	5870	161
337	20240523	134300	405528700	5850	5850	5850	5850	0
338	20240523	134200	405528700	5850	5850	5850	5850	0
339	20240523	134100	405528700	5850	5850	5850	5850	96
340	20240523	134000	404967100	5850	5850	5850	5850	0
341	20240523	133900	404967100	5850	5850	5850	5850	0
342	20240523	133800	404967100	5850	5860	5860	5850	250
343	20240523	133700	403503100	5870	5870	5870	5870	1
344	20240523	133600	403497230	5850	5850	5850	5850	0
345	20240523	133500	403497230	5850	5850	5850	5850	0
346	20240523	133400	403497230	5850	5850	5850	5850	0
347	20240523	133300	403497230	5850	5850	5850	5850	0
348	20240523	133200	403497230	5850	5850	5850	5850	0
349	20240523	133100	403497230	5850	5850	5850	5850	0
350	20240523	133000	403497230	5850	5850	5850	5850	0
351	20240523	132900	403497230	5850	5850	5850	5850	0
352	20240523	132800	403497230	5850	5850	5850	5850	0
353	20240523	132700	403497230	5850	5860	5860	5850	1977
354	20240523	132600	391912530	5850	5850	5850	5850	981
355	20240523	132500	386173680	5860	5860	5860	5860	0
356	20240523	132400	386173680	5860	5860	5860	5860	0
357	20240523	132300	386173680	5860	5860	5860	5860	0
358	20240523	132200	386173680	5860	5860	5860	5860	0
359	20240523	132100	386173680	5860	5860	5860	5860	500
360	20240523	132000	383243680	5850	5850	5850	5850	0
361	20240523	131900	383243680	5850	5850	5850	5850	200
362	20240523	131800	382073680	5850	5850	5850	5850	0
363	20240523	131700	382073680	5850	5850	5850	5850	0
364	20240523	131600	382073680	5850	5850	5850	5850	0
365	20240523	131500	382073680	5850	5850	5850	5850	0
366	20240523	131400	382073680	5850	5850	5850	5850	321
367	20240523	131300	380195830	5860	5860	5860	5860	0
368	20240523	131200	380195830	5860	5860	5860	5860	0
369	20240523	131100	380195830	5860	5860	5860	5860	0
370	20240523	131000	380195830	5860	5860	5860	5860	0
371	20240523	130900	380195830	5860	5860	5860	5860	0
372	20240523	130800	380195830	5860	5860	5860	5860	0
373	20240523	130700	380195830	5860	5860	5860	5860	0
374	20240523	130600	380195830	5860	5860	5860	5860	92
375	20240523	130500	379656710	5860	5860	5860	5860	0
376	20240523	130400	379656710	5860	5860	5860	5860	20
377	20240523	130300	379539510	5840	5840	5840	5840	0
378	20240523	130200	379539510	5840	5840	5840	5840	196
379	20240523	130100	378394870	5840	5840	5840	5840	0
380	20240523	130000	378394870	5840	5840	5840	5840	0
381	20240523	125900	378394870	5840	5840	5840	5840	0
382	20240523	125800	378394870	5840	5840	5840	5840	0
383	20240523	125700	378394870	5840	5840	5840	5840	0
384	20240523	125600	378394870	5840	5840	5840	5840	272
385	20240523	125500	376806390	5830	5830	5830	5830	1
386	20240523	125400	376800560	5830	5830	5830	5830	0
387	20240523	125300	376800560	5830	5840	5840	5830	729
388	20240523	125200	372543210	5840	5840	5840	5840	0
389	20240523	125100	372543210	5840	5840	5840	5840	0
390	20240523	125000	372543210	5840	5840	5840	5840	0
391	20240523	124900	372543210	5840	5840	5840	5840	0
392	20240523	124800	372543210	5840	5840	5840	5840	7
393	20240523	124700	372502330	5840	5840	5840	5840	0
394	20240523	124600	372502330	5840	5840	5840	5840	0
395	20240523	124500	372502330	5840	5840	5840	5840	0
396	20240523	124400	372502330	5840	5840	5840	5840	0
397	20240523	124300	372502330	5840	5840	5840	5840	0
398	20240523	124200	372502330	5840	5840	5840	5840	0
399	20240523	124100	372502330	5840	5840	5840	5840	0
400	20240523	124000	372502330	5840	5840	5840	5840	0
401	20240523	123900	372502330	5840	5840	5840	5840	0
402	20240523	123800	372502330	5840	5840	5840	5840	0
403	20240523	123700	372502330	5840	5840	5840	5840	0
404	20240523	123600	372502330	5840	5840	5840	5840	0
405	20240523	123500	372502330	5840	5840	5840	5840	0
406	20240523	123400	372502330	5840	5840	5840	5840	0
407	20240523	123300	372502330	5840	5840	5840	5840	500
408	20240523	123200	369582330	5840	5870	5870	5840	8
409	20240523	123100	369535460	5850	5850	5850	5850	300
410	20240523	123000	367780460	5870	5870	5870	5870	0
411	20240523	122900	367780460	5870	5870	5870	5870	35
412	20240523	122800	367575010	5850	5850	5850	5850	0
413	20240523	122700	367575010	5850	5860	5880	5850	215
414	20240523	122600	366315100	5860	5880	5880	5860	2
415	20240523	122500	366303360	5880	5880	5880	5880	200
416	20240523	122400	365127360	5890	5890	5890	5890	0
417	20240523	122300	365127360	5890	5890	5890	5890	0
418	20240523	122200	365127360	5890	5890	5890	5890	0
419	20240523	122100	365127360	5890	5890	5890	5890	1
420	20240523	122000	365121470	5870	5870	5870	5870	300
421	20240523	121900	363360470	5880	5880	5880	5880	0
422	20240523	121800	363360470	5880	5880	5880	5880	0
423	20240523	121700	363360470	5880	5880	5880	5880	0
424	20240523	121600	363360470	5880	5880	5880	5880	0
425	20240523	121500	363360470	5880	5880	5880	5880	0
426	20240523	121400	363360470	5880	5880	5880	5880	0
427	20240523	121300	363360470	5880	5880	5880	5880	0
428	20240523	121200	363360470	5880	5880	5880	5880	0
429	20240523	121100	363360470	5880	5880	5880	5880	0
430	20240523	121000	363360470	5880	5880	5880	5880	100
431	20240523	120900	362772470	5880	5880	5880	5880	0
432	20240523	120800	362772470	5880	5880	5880	5880	603
433	20240523	120700	359226830	5850	5850	5850	5850	0
434	20240523	120600	359226830	5850	5850	5850	5850	0
435	20240523	120500	359226830	5850	5850	5850	5850	0
436	20240523	120400	359226830	5850	5850	5850	5850	0
437	20240523	120300	359226830	5850	5850	5850	5850	0
438	20240523	120200	359226830	5850	5850	5850	5850	0
439	20240523	120100	359226830	5850	5850	5850	5850	0
440	20240523	120000	359226830	5850	5850	5850	5850	0
441	20240523	115900	359226830	5850	5850	5850	5850	0
442	20240523	115800	359226830	5850	5850	5850	5850	0
443	20240523	115700	359226830	5850	5850	5850	5850	0
444	20240523	115600	359226830	5850	5850	5850	5850	10
445	20240523	115500	359168330	5890	5890	5890	5890	48
446	20240523	115400	358885610	5890	5890	5890	5890	0
447	20240523	115300	358885610	5890	5890	5890	5890	0
448	20240523	115200	358885610	5890	5890	5890	5890	0
449	20240523	115100	358885610	5890	5890	5890	5890	0
450	20240523	115000	358885610	5890	5890	5890	5890	0
451	20240523	114900	358885610	5890	5890	5890	5890	50
452	20240523	114800	358591110	5890	5880	5890	5880	170
453	20240523	114700	357589930	5850	5850	5850	5850	2
454	20240523	114600	357578230	5850	5860	5880	5850	120
455	20240523	114500	356874840	5860	5860	5860	5860	0
456	20240523	114400	356874840	5860	5860	5860	5860	0
457	20240523	114300	356874840	5860	5860	5860	5860	0
458	20240523	114200	356874840	5860	5860	5860	5860	0
459	20240523	114100	356874840	5860	5860	5860	5860	0
460	20240523	114000	356874840	5860	5860	5860	5860	100
461	20240523	113900	356288840	5860	5860	5860	5860	136
462	20240523	113800	355491880	5860	5860	5860	5860	0
463	20240523	113700	355491880	5860	5860	5860	5860	70
464	20240523	113600	355081680	5880	5880	5880	5880	0
465	20240523	113500	355081680	5880	5880	5880	5880	0
466	20240523	113400	355081680	5880	5880	5880	5880	1
467	20240523	113300	355075800	5870	5870	5870	5870	0
468	20240523	113200	355075800	5870	5870	5870	5870	0
469	20240523	113100	355075800	5870	5870	5870	5870	0
470	20240523	113000	355075800	5870	5870	5870	5870	0
471	20240523	112900	355075800	5870	5870	5870	5870	0
472	20240523	112800	355075800	5870	5870	5870	5870	0
473	20240523	112700	355075800	5870	5850	5870	5850	21
474	20240523	112600	354952930	5850	5850	5850	5850	5
475	20240523	112500	354923680	5850	5860	5860	5850	40
476	20240523	112400	354689330	5880	5880	5880	5880	0
477	20240523	112300	354689330	5880	5880	5880	5880	0
478	20240523	112200	354689330	5880	5880	5880	5880	2
479	20240523	112100	354677570	5840	5860	5880	5840	27
480	20240523	112000	354519430	5850	5850	5850	5850	417
481	20240523	111900	352079980	5850	5850	5850	5850	0
482	20240523	111800	352079980	5850	5870	5880	5850	174
483	20240523	111700	351057120	5880	5880	5880	5880	0
484	20240523	111600	351057120	5880	5870	5880	5870	1300
485	20240523	111500	343414120	5880	5880	5880	5880	1
486	20240523	111400	343408240	5840	5840	5840	5840	0
487	20240523	111300	343408240	5840	5840	5840	5840	0
488	20240523	111200	343408240	5840	5840	5840	5840	0
489	20240523	111100	343408240	5840	5840	5840	5840	0
490	20240523	111000	343408240	5840	5840	5840	5840	10
491	20240523	110900	343349840	5860	5890	5910	5860	1889
492	20240523	110800	332209000	5900	5890	5900	5890	2000
493	20240523	110700	320420480	5890	5810	5890	5810	5057
494	20240523	110600	290831900	5810	5810	5810	5810	95
495	20240523	110500	290279950	5790	5790	5790	5790	0
496	20240523	110400	290279950	5790	5790	5790	5790	0
497	20240523	110300	290279950	5790	5790	5790	5790	0
498	20240523	110200	290279950	5790	5810	5810	5790	8
499	20240523	110100	290233530	5810	5810	5810	5810	1
500	20240523	110000	290227720	5790	5790	5790	5790	0
501	20240523	105900	290227720	5790	5790	5790	5790	0
502	20240523	105800	290227720	5790	5790	5790	5790	0
503	20240523	105700	290227720	5790	5800	5800	5790	500
504	20240523	105600	287332250	5800	5800	5800	5800	0
505	20240523	105500	287332250	5800	5800	5800	5800	15
506	20240523	105400	287245250	5790	5790	5790	5790	0
507	20240523	105300	287245250	5790	5790	5790	5790	0
508	20240523	105200	287245250	5790	5790	5790	5790	0
509	20240523	105100	287245250	5790	5790	5790	5790	0
510	20240523	105000	287245250	5790	5800	5800	5790	2196
511	20240523	104900	274529270	5800	5800	5800	5800	0
512	20240523	104800	274529270	5800	5800	5800	5800	0
513	20240523	104700	274529270	5800	5800	5800	5800	0
514	20240523	104600	274529270	5800	5800	5800	5800	39
515	20240523	104500	274303070	5800	5800	5800	5800	0
516	20240523	104400	274303070	5800	5800	5800	5800	11
517	20240523	104300	274239270	5790	5790	5790	5790	0
518	20240523	104200	274239270	5790	5790	5790	5790	1
519	20240523	104100	274233480	5790	5800	5800	5790	3300
520	20240523	104000	255121960	5810	5810	5810	5810	1
521	20240523	103900	255116150	5810	5800	5810	5800	91
522	20240523	103800	254587790	5800	5800	5800	5800	0
523	20240523	103700	254587790	5800	5800	5800	5800	0
524	20240523	103600	254587790	5800	5800	5800	5800	0
525	20240523	103500	254587790	5800	5800	5800	5800	0
526	20240523	103400	254587790	5800	5810	5810	5800	64
527	20240523	103300	254216580	5800	5800	5800	5800	0
528	20240523	103200	254216580	5800	5800	5800	5800	5
529	20240523	103100	254187580	5800	5800	5800	5800	4
530	20240523	103000	254164380	5800	5800	5800	5800	80
531	20240523	102900	253700380	5800	5800	5800	5800	1310
532	20240523	102800	246102380	5800	5800	5800	5800	5
533	20240523	102700	246073380	5800	5800	5800	5800	0
534	20240523	102600	246073380	5800	5800	5800	5800	0
535	20240523	102500	246073380	5800	5800	5800	5800	10
536	20240523	102400	246015380	5800	5800	5800	5800	0
537	20240523	102300	246015380	5800	5800	5800	5800	5
538	20240523	102200	245986380	5800	5800	5800	5800	0
539	20240523	102100	245986380	5800	5800	5800	5800	1
540	20240523	102000	245980580	5800	5810	5810	5800	320
541	20240523	101900	244124380	5810	5800	5810	5800	2123
542	20240523	101800	231806390	5800	5800	5800	5800	171
543	20240523	101700	230814590	5790	5790	5790	5790	0
544	20240523	101600	230814590	5790	5790	5790	5790	0
545	20240523	101500	230814590	5790	5790	5790	5790	0
546	20240523	101400	230814590	5790	5790	5790	5790	0
547	20240523	101300	230814590	5790	5790	5790	5790	500
548	20240523	101200	227919590	5790	5790	5790	5790	0
549	20240523	101100	227919590	5790	5790	5790	5790	40
550	20240523	101000	227687990	5800	5800	5800	5800	0
551	20240523	100900	227687990	5800	5800	5800	5800	0
552	20240523	100800	227687990	5800	5800	5800	5800	394
553	20240523	100700	225402790	5790	5790	5790	5790	1158
554	20240523	100600	218697970	5800	5800	5800	5800	6
555	20240523	100500	218663170	5790	5800	5800	5790	604
556	20240523	100400	215165860	5800	5800	5800	5800	1
557	20240523	100300	215160060	5800	5800	5800	5800	3
558	20240523	100200	215142660	5800	5800	5800	5800	1
559	20240523	100100	215136860	5790	5800	5800	5790	159
560	20240523	100000	214216230	5780	5790	5790	5780	1700
561	20240523	095900	204376000	5800	5800	5800	5800	308
562	20240523	095800	202589600	5800	5800	5800	5800	0
563	20240523	095700	202589600	5800	5790	5800	5790	101
564	20240523	095600	202004800	5790	5810	5820	5790	1476
565	20240523	095500	193443810	5820	5810	5820	5810	15
566	20240523	095400	193356610	5820	5820	5820	5820	3
567	20240523	095300	193339150	5820	5810	5820	5810	390
568	20240523	095200	191071240	5800	5800	5800	5800	54
569	20240523	095100	190758040	5790	5790	5790	5790	558
570	20240523	095000	187527220	5790	5790	5790	5790	55
571	20240523	094900	187208770	5790	5790	5790	5790	8
572	20240523	094800	187162450	5790	5780	5790	5780	90
573	20240523	094700	186642230	5780	5780	5780	5780	3
574	20240523	094600	186624890	5780	5780	5780	5780	2
575	20240523	094500	186613330	5780	5790	5810	5780	1709
576	20240523	094400	176717870	5780	5790	5790	5780	2223
577	20240523	094300	163847700	5790	5810	5810	5790	352
578	20240523	094200	161809600	5790	5810	5810	5790	987
579	20240523	094100	156081520	5810	5810	5810	5810	106
580	20240523	094000	155465660	5810	5810	5810	5810	254
581	20240523	093900	153989920	5810	5810	5810	5810	1
582	20240523	093800	153984110	5800	5800	5800	5800	690
583	20240523	093700	149982110	5810	5810	5810	5810	516
584	20240523	093600	146984150	5810	5810	5810	5810	0
585	20240523	093500	146984150	5810	5810	5810	5810	0
586	20240523	093400	146984150	5810	5800	5810	5790	2171
587	20240523	093300	134402740	5800	5800	5800	5800	10
588	20240523	093200	134344740	5810	5810	5810	5810	177
589	20240523	093100	133316370	5810	5790	5810	5780	383
590	20240523	093000	131101190	5790	5790	5790	5790	422
591	20240523	092900	128657810	5810	5810	5810	5810	0
592	20240523	092800	128657810	5810	5810	5810	5810	0
593	20240523	092700	128657810	5810	5800	5810	5800	60
594	20240523	092600	128309400	5800	5800	5800	5800	1
595	20240523	092500	128303600	5800	5800	5800	5800	0
596	20240523	092400	128303600	5800	5800	5800	5800	0
597	20240523	092300	128303600	5800	5800	5800	5800	101
598	20240523	092200	127717800	5780	5790	5800	5780	160
599	20240523	092100	126791610	5790	5790	5790	5790	1
600	20240523	092000	126785820	5780	5770	5780	5770	258
601	20240523	091900	125295590	5750	5750	5750	5750	216
602	20240523	091800	124053590	5750	5780	5780	5750	907
603	20240523	091700	118837830	5780	5760	5780	5750	923
604	20240523	091600	113522680	5750	5750	5750	5750	3063
605	20240523	091500	95910430	5740	5740	5740	5740	2
606	20240523	091400	95898950	5740	5770	5790	5730	1317
607	20240523	091300	88303380	5740	5760	5760	5740	1881
608	20240523	091200	77504790	5760	5760	5780	5740	2701
609	20240523	091100	61973400	5750	5780	5780	5750	2311
610	20240523	091000	48655350	5790	5800	5800	5770	1828
611	20240523	090900	38073150	5800	5810	5820	5800	451
612	20240523	090800	35456140	5830	5820	5830	5820	786
613	20240523	090700	30875760	5830	5840	5850	5810	1156
614	20240523	090600	24141460	5840	5840	5860	5830	501
615	20240523	090500	21215810	5850	5860	5860	5850	2328
616	20240523	090400	7582550	5890	5870	5890	5870	71
617	20240523	090300	7165760	5860	5860	5860	5860	0
618	20240523	090200	7165760	5860	5870	5890	5860	356
619	20240523	090100	5076340	5890	5860	5890	5860	47
620	20240523	090000	4800890	5860	5910	5910	5860	816