KissMeData/007530/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	184900	51540290	2930	2930	2930	2930	385
3	20240521	184800	51540290	2930	2930	2930	2930	0
4	20240521	184700	51540290	2930	2930	2930	2930	0
5	20240521	184600	51540290	2930	2930	2930	2930	0
6	20240521	184500	51540290	2930	2930	2930	2930	0
7	20240521	184400	51540290	2930	2930	2930	2930	0
8	20240521	184300	51540290	2930	2930	2930	2930	0
9	20240521	184200	51540290	2930	2930	2930	2930	0
10	20240521	184100	51540290	2930	2930	2930	2930	0
11	20240521	184000	51540290	2930	2930	2930	2930	0
12	20240521	183900	51540290	2930	2930	2930	2930	0
13	20240521	183800	51540290	2930	2930	2930	2930	0
14	20240521	183700	51540290	2930	2930	2930	2930	0
15	20240521	183600	51540290	2930	2930	2930	2930	0
16	20240521	183500	51540290	2930	2930	2930	2930	0
17	20240521	183400	51540290	2930	2930	2930	2930	0
18	20240521	183300	51540290	2930	2930	2930	2930	0
19	20240521	183200	51540290	2930	2930	2930	2930	0
20	20240521	183100	51540290	2930	2930	2930	2930	0
21	20240521	183000	51540290	2930	2930	2930	2930	0
22	20240521	182900	51540290	2930	2930	2930	2930	0
23	20240521	182800	51540290	2930	2930	2930	2930	0
24	20240521	182700	51540290	2930	2930	2930	2930	0
25	20240521	182600	51540290	2930	2930	2930	2930	0
26	20240521	182500	51540290	2930	2930	2930	2930	0
27	20240521	182400	51540290	2930	2930	2930	2930	0
28	20240521	182300	51540290	2930	2930	2930	2930	0
29	20240521	182200	51540290	2930	2930	2930	2930	0
30	20240521	182100	51540290	2930	2930	2930	2930	0
31	20240521	182000	51540290	2930	2930	2930	2930	0
32	20240521	181900	51540290	2930	2930	2930	2930	385
33	20240521	181800	51540290	2930	2930	2930	2930	0
34	20240521	181700	51540290	2930	2930	2930	2930	0
35	20240521	181600	51540290	2930	2930	2930	2930	0
36	20240521	181500	51540290	2930	2930	2930	2930	0
37	20240521	181400	51540290	2930	2930	2930	2930	0
38	20240521	181300	51540290	2930	2930	2930	2930	0
39	20240521	181200	51540290	2930	2930	2930	2930	0
40	20240521	181100	51540290	2930	2930	2930	2930	0
41	20240521	181000	51540290	2930	2930	2930	2930	0
42	20240521	180900	51540290	2930	2930	2930	2930	0
43	20240521	180800	51540290	2930	2930	2930	2930	0
44	20240521	180700	51540290	2930	2930	2930	2930	0
45	20240521	180600	51540290	2930	2930	2930	2930	0
46	20240521	180500	51540290	2930	2930	2930	2930	0
47	20240521	180400	51540290	2930	2930	2930	2930	0
48	20240521	180300	51540290	2930	2930	2930	2930	0
49	20240521	180200	51540290	2930	2930	2930	2930	0
50	20240521	180100	51540290	2930	2930	2930	2930	0
51	20240521	180000	51540290	2930	2930	2930	2930	0
52	20240521	175900	51540290	2930	2930	2930	2930	0
53	20240521	175800	51540290	2930	2930	2930	2930	0
54	20240521	175700	51540290	2930	2930	2930	2930	0
55	20240521	175600	51540290	2930	2930	2930	2930	0
56	20240521	175500	51540290	2930	2930	2930	2930	0
57	20240521	175400	51540290	2930	2930	2930	2930	0
58	20240521	175300	51540290	2930	2930	2930	2930	0
59	20240521	175200	51540290	2930	2930	2930	2930	0
60	20240521	175100	51540290	2930	2930	2930	2930	0
61	20240521	175000	51540290	2930	2930	2930	2930	0
62	20240521	174900	51540290	2930	2930	2930	2930	385
63	20240521	174800	51540290	2930	2930	2930	2930	0
64	20240521	174700	51540290	2930	2930	2930	2930	0
65	20240521	174600	51540290	2930	2930	2930	2930	0
66	20240521	174500	51540290	2930	2930	2930	2930	0
67	20240521	174400	51540290	2930	2930	2930	2930	0
68	20240521	174300	51540290	2930	2930	2930	2930	0
69	20240521	174200	51540290	2930	2930	2930	2930	0
70	20240521	174100	51540290	2930	2930	2930	2930	0
71	20240521	174000	51540290	2930	2930	2930	2930	0
72	20240521	173900	51540290	2930	2930	2930	2930	0
73	20240521	173800	51540290	2930	2930	2930	2930	0
74	20240521	173700	51540290	2930	2930	2930	2930	0
75	20240521	173600	51540290	2930	2930	2930	2930	0
76	20240521	173500	51540290	2930	2930	2930	2930	0
77	20240521	173400	51540290	2930	2930	2930	2930	0
78	20240521	173300	51540290	2930	2930	2930	2930	0
79	20240521	173200	51540290	2930	2930	2930	2930	0
80	20240521	173100	51540290	2930	2930	2930	2930	0
81	20240521	173000	51540290	2930	2930	2930	2930	0
82	20240521	172900	51540290	2930	2930	2930	2930	0
83	20240521	172800	51540290	2930	2930	2930	2930	0
84	20240521	172700	51540290	2930	2930	2930	2930	0
85	20240521	172600	51540290	2930	2930	2930	2930	0
86	20240521	172500	51540290	2930	2930	2930	2930	0
87	20240521	172400	51540290	2930	2930	2930	2930	0
88	20240521	172300	51540290	2930	2930	2930	2930	0
89	20240521	172200	51540290	2930	2930	2930	2930	0
90	20240521	172100	51540290	2930	2930	2930	2930	0
91	20240521	172000	51540290	2930	2930	2930	2930	0
92	20240521	171900	51540290	2930	2930	2930	2930	385
93	20240521	171800	51540290	2930	2930	2930	2930	0
94	20240521	171700	51540290	2930	2930	2930	2930	0
95	20240521	171600	51540290	2930	2930	2930	2930	0
96	20240521	171500	51540290	2930	2930	2930	2930	0
97	20240521	171400	51540290	2930	2930	2930	2930	0
98	20240521	171300	51540290	2930	2930	2930	2930	0
99	20240521	171200	51540290	2930	2930	2930	2930	0
100	20240521	171100	51540290	2930	2930	2930	2930	0
101	20240521	171000	51540290	2930	2930	2930	2930	0
102	20240521	170900	51540290	2930	2930	2930	2930	0
103	20240521	170800	51540290	2930	2930	2930	2930	0
104	20240521	170700	51540290	2930	2930	2930	2930	0
105	20240521	170600	51540290	2930	2930	2930	2930	0
106	20240521	170500	51540290	2930	2930	2930	2930	0
107	20240521	170400	51540290	2930	2930	2930	2930	0
108	20240521	170300	51540290	2930	2930	2930	2930	0
109	20240521	170200	51540290	2930	2930	2930	2930	0
110	20240521	170100	51540290	2930	2930	2930	2930	0
111	20240521	170000	51540290	2930	2930	2930	2930	0
112	20240521	165900	51540290	2930	2930	2930	2930	0
113	20240521	165800	51540290	2930	2930	2930	2930	0
114	20240521	165700	51540290	2930	2930	2930	2930	0
115	20240521	165600	51540290	2930	2930	2930	2930	0
116	20240521	165500	51540290	2930	2930	2930	2930	0
117	20240521	165400	51540290	2930	2930	2930	2930	0
118	20240521	165300	51540290	2930	2930	2930	2930	0
119	20240521	165200	51540290	2930	2930	2930	2930	0
120	20240521	165100	51540290	2930	2930	2930	2930	0
121	20240521	165000	51540290	2930	2930	2930	2930	0
122	20240521	164900	51540290	2930	2930	2930	2930	385
123	20240521	164800	51540290	2930	2930	2930	2930	0
124	20240521	164700	51540290	2930	2930	2930	2930	0
125	20240521	164600	51540290	2930	2930	2930	2930	0
126	20240521	164500	51540290	2930	2930	2930	2930	0
127	20240521	164400	51540290	2930	2930	2930	2930	0
128	20240521	164300	51540290	2930	2930	2930	2930	0
129	20240521	164200	51540290	2930	2930	2930	2930	0
130	20240521	164100	51540290	2930	2930	2930	2930	0
131	20240521	164000	51540290	2930	2930	2930	2930	0
132	20240521	163900	51540290	2930	2930	2930	2930	0
133	20240521	163800	51540290	2930	2930	2930	2930	0
134	20240521	163700	51540290	2930	2930	2930	2930	0
135	20240521	163600	51540290	2930	2930	2930	2930	0
136	20240521	163500	51540290	2930	2930	2930	2930	0
137	20240521	163400	51540290	2930	2930	2930	2930	0
138	20240521	163300	51540290	2930	2930	2930	2930	0
139	20240521	163200	51540290	2930	2930	2930	2930	0
140	20240521	163100	51540290	2930	2930	2930	2930	0
141	20240521	163000	51540290	2930	2930	2930	2930	0
142	20240521	162900	51540290	2930	2930	2930	2930	0
143	20240521	162800	51540290	2930	2930	2930	2930	0
144	20240521	162700	51540290	2930	2930	2930	2930	0
145	20240521	162600	51540290	2930	2930	2930	2930	0
146	20240521	162500	51540290	2930	2930	2930	2930	0
147	20240521	162400	51540290	2930	2930	2930	2930	0
148	20240521	162300	51540290	2930	2930	2930	2930	0
149	20240521	162200	51540290	2930	2930	2930	2930	0
150	20240521	162100	51540290	2930	2930	2930	2930	0
151	20240521	162000	51540290	2930	2930	2930	2930	0
152	20240521	161900	51540290	2930	2930	2930	2930	385
153	20240521	161800	51540290	2930	2930	2930	2930	0
154	20240521	161700	51540290	2930	2930	2930	2930	0
155	20240521	161600	51540290	2930	2930	2930	2930	0
156	20240521	161500	51540290	2930	2930	2930	2930	0
157	20240521	161400	51540290	2930	2930	2930	2930	0
158	20240521	161300	51540290	2930	2930	2930	2930	0
159	20240521	161200	51540290	2930	2930	2930	2930	0
160	20240521	161100	51540290	2930	2930	2930	2930	0
161	20240521	161000	51540290	2930	2930	2930	2930	0
162	20240521	160900	51540290	2930	2930	2930	2930	0
163	20240521	160800	51540290	2930	2930	2930	2930	0
164	20240521	160700	51540290	2930	2930	2930	2930	0
165	20240521	160600	51540290	2930	2930	2930	2930	0
166	20240521	160500	51540290	2930	2930	2930	2930	0
167	20240521	160400	51540290	2930	2930	2930	2930	0
168	20240521	160300	51540290	2930	2930	2930	2930	0
169	20240521	160200	51540290	2930	2930	2930	2930	0
170	20240521	160100	51540290	2930	2930	2930	2930	0
171	20240521	160000	51540290	2930	2930	2930	2930	0
172	20240521	155900	51540290	2930	2930	2930	2930	0
173	20240521	155800	51540290	2930	2930	2930	2930	0
174	20240521	155700	51540290	2930	2930	2930	2930	0
175	20240521	155600	51540290	2930	2930	2930	2930	0
176	20240521	155500	51540290	2930	2930	2930	2930	0
177	20240521	155400	51540290	2930	2930	2930	2930	0
178	20240521	155300	51540290	2930	2930	2930	2930	0
179	20240521	155200	51540290	2930	2930	2930	2930	0
180	20240521	155100	51540290	2930	2930	2930	2930	0
181	20240521	155000	51540290	2930	2930	2930	2930	0
182	20240521	154900	51540290	2930	2930	2930	2930	385
183	20240521	154800	51540290	2930	2930	2930	2930	0
184	20240521	154700	51540290	2930	2930	2930	2930	0
185	20240521	154600	51540290	2930	2930	2930	2930	0
186	20240521	154500	51540290	2930	2930	2930	2930	0
187	20240521	154400	51540290	2930	2930	2930	2930	0
188	20240521	154300	51540290	2930	2930	2930	2930	0
189	20240521	154200	51540290	2930	2930	2930	2930	0
190	20240521	154100	51540290	2930	2930	2930	2930	0
191	20240521	154000	51540290	2930	2930	2930	2930	0
192	20240521	153900	51540290	2930	2930	2930	2930	0
193	20240521	153800	51540290	2930	2930	2930	2930	0
194	20240521	153700	51540290	2930	2930	2930	2930	0
195	20240521	153600	51540290	2930	2930	2930	2930	0
196	20240521	153500	51540290	2930	2930	2930	2930	0
197	20240521	153400	51540290	2930	2930	2930	2930	0
198	20240521	153300	51540290	2930	2930	2930	2930	0
199	20240521	153200	51540290	2930	2930	2930	2930	0
200	20240521	153100	51540290	2930	2930	2930	2930	0
201	20240521	153000	51540290	2930	2930	2930	2930	385
202	20240521	152900	50412240	2930	2930	2930	2930	0
203	20240521	152800	50412240	2930	2930	2930	2930	0
204	20240521	152700	50412240	2930	2930	2930	2930	0
205	20240521	152600	50412240	2930	2930	2930	2930	0
206	20240521	152500	50412240	2930	2930	2930	2930	0
207	20240521	152400	50412240	2930	2930	2930	2930	0
208	20240521	152300	50412240	2930	2930	2930	2930	0
209	20240521	152200	50412240	2930	2930	2930	2930	0
210	20240521	152100	50412240	2930	2930	2930	2930	0
211	20240521	152000	50412240	2930	2930	2930	2930	0
212	20240521	151900	50412240	2930	2930	2930	2930	0
213	20240521	151800	50412240	2930	2920	2930	2920	314
214	20240521	151700	49493645	2920	2920	2920	2920	1
215	20240521	151600	49490725	2925	2925	2925	2925	22
216	20240521	151500	49426375	2925	2920	2925	2920	41
217	20240521	151400	49306505	2925	2920	2925	2920	11
218	20240521	151300	49274380	2925	2925	2925	2925	0
219	20240521	151200	49274380	2925	2925	2925	2925	3
220	20240521	151100	49265605	2925	2925	2925	2925	5
221	20240521	151000	49250980	2925	2920	2925	2920	32
222	20240521	150900	49157530	2925	2925	2925	2925	0
223	20240521	150800	49157530	2925	2925	2925	2925	0
224	20240521	150700	49157530	2925	2925	2925	2925	0
225	20240521	150600	49157530	2925	2925	2925	2925	0
226	20240521	150500	49157530	2925	2925	2925	2925	2
227	20240521	150400	49151680	2925	2920	2925	2920	4
228	20240521	150300	49139990	2925	2925	2925	2925	800
229	20240521	150200	46799990	2925	2925	2925	2925	9
230	20240521	150100	46773665	2925	2925	2925	2925	0
231	20240521	150000	46773665	2925	2925	2925	2925	0
232	20240521	145900	46773665	2925	2925	2925	2925	0
233	20240521	145800	46773665	2925	2925	2925	2925	2
234	20240521	145700	46767815	2925	2925	2925	2925	0
235	20240521	145600	46767815	2925	2925	2925	2925	0
236	20240521	145500	46767815	2925	2925	2925	2925	0
237	20240521	145400	46767815	2925	2920	2925	2920	301
238	20240521	145300	45888890	2925	2925	2925	2925	1
239	20240521	145200	45885965	2920	2920	2920	2920	0
240	20240521	145100	45885965	2920	2920	2920	2920	0
241	20240521	145000	45885965	2920	2920	2920	2920	0
242	20240521	144900	45885965	2920	2920	2920	2920	36
243	20240521	144800	45780845	2920	2920	2920	2920	1
244	20240521	144700	45777925	2925	2925	2925	2925	0
245	20240521	144600	45777925	2925	2925	2925	2925	0
246	20240521	144500	45777925	2925	2925	2925	2925	0
247	20240521	144400	45777925	2925	2925	2925	2925	0
248	20240521	144300	45777925	2925	2925	2925	2925	0
249	20240521	144200	45777925	2925	2925	2925	2925	0
250	20240521	144100	45777925	2925	2925	2925	2925	0
251	20240521	144000	45777925	2925	2925	2925	2925	0
252	20240521	143900	45777925	2925	2925	2925	2925	0
253	20240521	143800	45777925	2925	2925	2925	2925	0
254	20240521	143700	45777925	2925	2925	2925	2925	0
255	20240521	143600	45777925	2925	2925	2925	2925	0
256	20240521	143500	45777925	2925	2925	2925	2925	1
257	20240521	143400	45775000	2920	2920	2920	2920	50
258	20240521	143300	45629000	2925	2925	2925	2925	0
259	20240521	143200	45629000	2925	2925	2925	2925	0
260	20240521	143100	45629000	2925	2925	2925	2925	0
261	20240521	143000	45629000	2925	2925	2925	2925	0
262	20240521	142900	45629000	2925	2925	2925	2925	19
263	20240521	142800	45573425	2920	2920	2920	2920	119
264	20240521	142700	45225945	2925	2925	2925	2925	19
265	20240521	142600	45170370	2920	2920	2920	2920	228
266	20240521	142500	44504610	2920	2920	2920	2920	0
267	20240521	142400	44504610	2920	2920	2920	2920	0
268	20240521	142300	44504610	2920	2920	2920	2920	0
269	20240521	142200	44504610	2920	2920	2920	2920	0
270	20240521	142100	44504610	2920	2920	2920	2920	0
271	20240521	142000	44504610	2920	2920	2920	2920	0
272	20240521	141900	44504610	2920	2920	2920	2920	0
273	20240521	141800	44504610	2920	2920	2920	2920	0
274	20240521	141700	44504610	2920	2920	2920	2920	0
275	20240521	141600	44504610	2920	2920	2920	2920	0
276	20240521	141500	44504610	2920	2920	2920	2920	7
277	20240521	141400	44484170	2920	2920	2920	2920	0
278	20240521	141300	44484170	2920	2920	2920	2920	0
279	20240521	141200	44484170	2920	2920	2920	2920	0
280	20240521	141100	44484170	2920	2920	2920	2920	0
281	20240521	141000	44484170	2920	2920	2920	2920	6
282	20240521	140900	44466650	2920	2920	2920	2920	0
283	20240521	140800	44466650	2920	2920	2920	2920	0
284	20240521	140700	44466650	2920	2920	2920	2920	0
285	20240521	140600	44466650	2920	2920	2920	2920	0
286	20240521	140500	44466650	2920	2920	2920	2920	0
287	20240521	140400	44466650	2920	2920	2920	2920	0
288	20240521	140300	44466650	2920	2920	2920	2920	0
289	20240521	140200	44466650	2920	2920	2920	2920	0
290	20240521	140100	44466650	2920	2920	2920	2920	0
291	20240521	140000	44466650	2920	2920	2920	2920	0
292	20240521	135900	44466650	2920	2920	2920	2920	0
293	20240521	135800	44466650	2920	2920	2920	2920	1
294	20240521	135700	44463730	2920	2920	2920	2920	0
295	20240521	135600	44463730	2920	2920	2920	2920	0
296	20240521	135500	44463730	2920	2920	2920	2920	0
297	20240521	135400	44463730	2920	2920	2920	2920	0
298	20240521	135300	44463730	2920	2920	2920	2920	0
299	20240521	135200	44463730	2920	2920	2920	2920	0
300	20240521	135100	44463730	2920	2920	2920	2920	0
301	20240521	135000	44463730	2920	2920	2920	2920	0
302	20240521	134900	44463730	2920	2920	2920	2920	0
303	20240521	134800	44463730	2920	2920	2920	2920	9
304	20240521	134700	44437450	2915	2915	2915	2915	3
305	20240521	134600	44428705	2920	2920	2920	2920	0
306	20240521	134500	44428705	2920	2920	2920	2920	0
307	20240521	134400	44428705	2920	2920	2920	2920	0
308	20240521	134300	44428705	2920	2915	2920	2915	46
309	20240521	134200	44294535	2920	2920	2920	2920	3
310	20240521	134100	44285775	2915	2915	2915	2915	0
311	20240521	134000	44285775	2915	2915	2915	2915	0
312	20240521	133900	44285775	2915	2915	2920	2915	904
313	20240521	133800	41650600	2920	2920	2920	2920	0
314	20240521	133700	41650600	2920	2920	2920	2920	1
315	20240521	133600	41647680	2915	2915	2915	2915	0
316	20240521	133500	41647680	2915	2915	2915	2915	0
317	20240521	133400	41647680	2915	2915	2915	2915	0
318	20240521	133300	41647680	2915	2920	2920	2915	1003
319	20240521	133200	38722425	2920	2920	2920	2920	0
320	20240521	133100	38722425	2920	2920	2920	2920	0
321	20240521	133000	38722425	2920	2920	2920	2920	2
322	20240521	132900	38716585	2920	2920	2920	2920	2
323	20240521	132800	38710745	2920	2925	2925	2920	35
324	20240521	132700	38608380	2930	2930	2930	2930	0
325	20240521	132600	38608380	2930	2930	2930	2930	0
326	20240521	132500	38608380	2930	2930	2930	2930	0
327	20240521	132400	38608380	2930	2930	2930	2930	0
328	20240521	132300	38608380	2930	2930	2930	2930	0
329	20240521	132200	38608380	2930	2930	2930	2930	0
330	20240521	132100	38608380	2930	2930	2930	2930	0
331	20240521	132000	38608380	2930	2930	2930	2930	0
332	20240521	131900	38608380	2930	2930	2930	2930	0
333	20240521	131800	38608380	2930	2930	2930	2930	0
334	20240521	131700	38608380	2930	2930	2930	2930	0
335	20240521	131600	38608380	2930	2930	2930	2930	0
336	20240521	131500	38608380	2930	2930	2930	2930	0
337	20240521	131400	38608380	2930	2930	2930	2930	0
338	20240521	131300	38608380	2930	2930	2930	2930	0
339	20240521	131200	38608380	2930	2930	2930	2930	0
340	20240521	131100	38608380	2930	2930	2930	2930	0
341	20240521	131000	38608380	2930	2930	2930	2930	0
342	20240521	130900	38608380	2930	2930	2930	2930	214
343	20240521	130800	37981360	2930	2930	2930	2930	200
344	20240521	130700	37395360	2930	2930	2930	2930	0
345	20240521	130600	37395360	2930	2930	2930	2930	0
346	20240521	130500	37395360	2930	2930	2930	2930	0
347	20240521	130400	37395360	2930	2930	2930	2930	0
348	20240521	130300	37395360	2930	2930	2930	2930	0
349	20240521	130200	37395360	2930	2930	2930	2930	0
350	20240521	130100	37395360	2930	2930	2930	2930	0
351	20240521	130000	37395360	2930	2930	2930	2930	586
352	20240521	125900	35678380	2930	2925	2930	2925	76
353	20240521	125800	35455835	2925	2925	2925	2925	32
354	20240521	125700	35362235	2930	2930	2930	2930	0
355	20240521	125600	35362235	2930	2930	2930	2930	0
356	20240521	125500	35362235	2930	2930	2930	2930	0
357	20240521	125400	35362235	2930	2930	2930	2930	0
358	20240521	125300	35362235	2930	2930	2930	2930	0
359	20240521	125200	35362235	2930	2930	2930	2930	0
360	20240521	125100	35362235	2930	2930	2930	2930	0
361	20240521	125000	35362235	2930	2930	2930	2930	0
362	20240521	124900	35362235	2930	2930	2930	2930	0
363	20240521	124800	35362235	2930	2930	2930	2930	0
364	20240521	124700	35362235	2930	2920	2930	2920	779
365	20240521	124600	33087125	2920	2920	2920	2920	0
366	20240521	124500	33087125	2920	2920	2920	2920	0
367	20240521	124400	33087125	2920	2920	2920	2920	0
368	20240521	124300	33087125	2920	2920	2920	2920	0
369	20240521	124200	33087125	2920	2920	2920	2920	0
370	20240521	124100	33087125	2920	2920	2920	2920	0
371	20240521	124000	33087125	2920	2920	2920	2920	0
372	20240521	123900	33087125	2920	2920	2920	2920	0
373	20240521	123800	33087125	2920	2920	2920	2920	50
374	20240521	123700	32941125	2930	2930	2930	2930	0
375	20240521	123600	32941125	2930	2930	2930	2930	0
376	20240521	123500	32941125	2930	2930	2930	2930	0
377	20240521	123400	32941125	2930	2930	2930	2930	0
378	20240521	123300	32941125	2930	2930	2930	2930	0
379	20240521	123200	32941125	2930	2930	2930	2930	0
380	20240521	123100	32941125	2930	2930	2930	2930	0
381	20240521	123000	32941125	2930	2930	2930	2930	0
382	20240521	122900	32941125	2930	2930	2930	2930	0
383	20240521	122800	32941125	2930	2930	2930	2930	0
384	20240521	122700	32941125	2930	2930	2930	2930	0
385	20240521	122600	32941125	2930	2930	2930	2930	0
386	20240521	122500	32941125	2930	2925	2930	2925	7
387	20240521	122400	32920640	2925	2925	2925	2925	0
388	20240521	122300	32920640	2925	2925	2925	2925	0
389	20240521	122200	32920640	2925	2925	2925	2925	0
390	20240521	122100	32920640	2925	2925	2925	2925	0
391	20240521	122000	32920640	2925	2925	2925	2925	1
392	20240521	121900	32917715	2930	2930	2930	2930	0
393	20240521	121800	32917715	2930	2930	2930	2930	0
394	20240521	121700	32917715	2930	2930	2930	2930	0
395	20240521	121600	32917715	2930	2930	2930	2930	0
396	20240521	121500	32917715	2930	2930	2930	2930	0
397	20240521	121400	32917715	2930	2925	2930	2925	9
398	20240521	121300	32891375	2925	2925	2925	2925	1
399	20240521	121200	32888450	2920	2920	2920	2920	0
400	20240521	121100	32888450	2920	2920	2920	2920	0
401	20240521	121000	32888450	2920	2920	2920	2920	0
402	20240521	120900	32888450	2920	2920	2920	2920	0
403	20240521	120800	32888450	2920	2920	2920	2920	0
404	20240521	120700	32888450	2920	2920	2920	2920	1
405	20240521	120600	32885530	2930	2930	2930	2930	0
406	20240521	120500	32885530	2930	2930	2930	2930	25
407	20240521	120400	32812280	2920	2920	2920	2920	0
408	20240521	120300	32812280	2920	2920	2920	2920	0
409	20240521	120200	32812280	2920	2920	2920	2920	0
410	20240521	120100	32812280	2920	2920	2920	2920	3
411	20240521	120000	32803520	2930	2930	2930	2930	0
412	20240521	115900	32803520	2930	2920	2930	2920	50
413	20240521	115800	32657260	2910	2910	2910	2910	0
414	20240521	115700	32657260	2910	2910	2910	2910	0
415	20240521	115600	32657260	2910	2910	2910	2910	0
416	20240521	115500	32657260	2910	2910	2910	2910	0
417	20240521	115400	32657260	2910	2910	2910	2910	0
418	20240521	115300	32657260	2910	2910	2910	2910	0
419	20240521	115200	32657260	2910	2910	2910	2910	0
420	20240521	115100	32657260	2910	2910	2910	2910	0
421	20240521	115000	32657260	2910	2910	2910	2910	0
422	20240521	114900	32657260	2910	2910	2910	2910	0
423	20240521	114800	32657260	2910	2910	2910	2910	0
424	20240521	114700	32657260	2910	2910	2910	2910	0
425	20240521	114600	32657260	2910	2910	2910	2910	0
426	20240521	114500	32657260	2910	2910	2910	2910	0
427	20240521	114400	32657260	2910	2910	2910	2910	0
428	20240521	114300	32657260	2910	2910	2910	2910	0
429	20240521	114200	32657260	2910	2925	2925	2910	714
430	20240521	114100	30578835	2930	2930	2930	2930	0
431	20240521	114000	30578835	2930	2930	2930	2930	0
432	20240521	113900	30578835	2930	2930	2930	2930	1
433	20240521	113800	30575905	2925	2925	2925	2925	0
434	20240521	113700	30575905	2925	2925	2925	2925	0
435	20240521	113600	30575905	2925	2925	2925	2925	0
436	20240521	113500	30575905	2925	2925	2925	2925	0
437	20240521	113400	30575905	2925	2925	2925	2925	0
438	20240521	113300	30575905	2925	2925	2925	2925	0
439	20240521	113200	30575905	2925	2925	2925	2925	0
440	20240521	113100	30575905	2925	2925	2925	2925	0
441	20240521	113000	30575905	2925	2925	2925	2925	0
442	20240521	112900	30575905	2925	2925	2925	2925	0
443	20240521	112800	30575905	2925	2925	2925	2925	0
444	20240521	112700	30575905	2925	2925	2925	2925	0
445	20240521	112600	30575905	2925	2925	2925	2925	0
446	20240521	112500	30575905	2925	2925	2925	2925	1
447	20240521	112400	30572980	2925	2925	2925	2925	0
448	20240521	112300	30572980	2925	2925	2925	2925	20
449	20240521	112200	30514480	2925	2925	2925	2925	0
450	20240521	112100	30514480	2925	2925	2925	2925	0
451	20240521	112000	30514480	2925	2925	2925	2925	1
452	20240521	111900	30511555	2940	2940	2940	2940	0
453	20240521	111800	30511555	2940	2940	2940	2940	79
454	20240521	111700	30279295	2940	2925	2940	2915	704
455	20240521	111600	28220550	2925	2925	2925	2925	55
456	20240521	111500	28059675	2925	2925	2925	2925	105
457	20240521	111400	27752550	2925	2930	2930	2925	16
458	20240521	111300	27705675	2930	2930	2930	2930	0
459	20240521	111200	27705675	2930	2930	2930	2930	0
460	20240521	111100	27705675	2930	2930	2930	2930	0
461	20240521	111000	27705675	2930	2930	2930	2930	0
462	20240521	110900	27705675	2930	2930	2930	2930	85
463	20240521	110800	27456625	2930	2930	2930	2930	0
464	20240521	110700	27456625	2930	2930	2930	2930	10
465	20240521	110600	27427325	2930	2930	2930	2930	0
466	20240521	110500	27427325	2930	2930	2930	2930	0
467	20240521	110400	27427325	2930	2930	2930	2930	0
468	20240521	110300	27427325	2930	2925	2930	2925	140
469	20240521	110200	27017500	2925	2920	2925	2920	74
470	20240521	110100	26801325	2925	2925	2925	2925	60
471	20240521	110000	26625825	2920	2920	2920	2920	0
472	20240521	105900	26625825	2920	2920	2920	2920	459
473	20240521	105800	25285545	2915	2915	2915	2915	0
474	20240521	105700	25285545	2915	2915	2915	2915	0
475	20240521	105600	25285545	2915	2915	2915	2915	0
476	20240521	105500	25285545	2915	2900	2920	2900	1917
477	20240521	105400	19697395	2915	2915	2915	2915	0
478	20240521	105300	19697395	2915	2910	2915	2910	12
479	20240521	105200	19662420	2915	2915	2915	2915	0
480	20240521	105100	19662420	2915	2915	2915	2915	0
481	20240521	105000	19662420	2915	2915	2915	2915	0
482	20240521	104900	19662420	2915	2915	2915	2915	0
483	20240521	104800	19662420	2915	2915	2915	2915	0
484	20240521	104700	19662420	2915	2905	2915	2905	300
485	20240521	104600	18788250	2905	2905	2905	2905	0
486	20240521	104500	18788250	2905	2905	2905	2905	0
487	20240521	104400	18788250	2905	2905	2905	2905	0
488	20240521	104300	18788250	2905	2905	2905	2905	0
489	20240521	104200	18788250	2905	2905	2905	2905	141
490	20240521	104100	18378645	2910	2910	2910	2910	0
491	20240521	104000	18378645	2910	2910	2910	2910	0
492	20240521	103900	18378645	2910	2910	2910	2910	0
493	20240521	103800	18378645	2910	2910	2910	2910	0
494	20240521	103700	18378645	2910	2910	2910	2910	0
495	20240521	103600	18378645	2910	2910	2910	2910	0
496	20240521	103500	18378645	2910	2910	2910	2910	0
497	20240521	103400	18378645	2910	2910	2910	2910	0
498	20240521	103300	18378645	2910	2910	2910	2910	20
499	20240521	103200	18320445	2915	2915	2915	2915	0
500	20240521	103100	18320445	2915	2915	2915	2915	0
501	20240521	103000	18320445	2915	2915	2915	2915	0
502	20240521	102900	18320445	2915	2915	2915	2915	0
503	20240521	102800	18320445	2915	2915	2915	2915	0
504	20240521	102700	18320445	2915	2915	2915	2915	0
505	20240521	102600	18320445	2915	2915	2915	2915	0
506	20240521	102500	18320445	2915	2915	2915	2915	0
507	20240521	102400	18320445	2915	2915	2915	2915	0
508	20240521	102300	18320445	2915	2910	2915	2910	6
509	20240521	102200	18302960	2915	2915	2915	2915	0
510	20240521	102100	18302960	2915	2915	2915	2915	0
511	20240521	102000	18302960	2915	2915	2915	2915	0
512	20240521	101900	18302960	2915	2915	2915	2915	0
513	20240521	101800	18302960	2915	2910	2915	2910	2
514	20240521	101700	18297135	2915	2905	2915	2905	1001
515	20240521	101600	15382820	2905	2905	2905	2905	19
516	20240521	101500	15327625	2910	2905	2910	2905	254
517	20240521	101400	14589735	2910	2910	2910	2910	38
518	20240521	101300	14479155	2910	2910	2910	2910	50
519	20240521	101200	14333655	2915	2915	2915	2915	1
520	20240521	101100	14330740	2910	2910	2910	2910	0
521	20240521	101000	14330740	2910	2910	2910	2910	0
522	20240521	100900	14330740	2910	2910	2910	2910	0
523	20240521	100800	14330740	2910	2910	2910	2910	0
524	20240521	100700	14330740	2910	2910	2910	2910	0
525	20240521	100600	14330740	2910	2910	2910	2910	0
526	20240521	100500	14330740	2910	2910	2910	2910	0
527	20240521	100400	14330740	2910	2910	2910	2910	3
528	20240521	100300	14322010	2915	2915	2915	2915	0
529	20240521	100200	14322010	2915	2915	2915	2915	0
530	20240521	100100	14322010	2915	2915	2915	2915	0
531	20240521	100000	14322010	2915	2915	2915	2915	0
532	20240521	095900	14322010	2915	2915	2915	2915	41
533	20240521	095800	14202495	2910	2910	2910	2910	0
534	20240521	095700	14202495	2910	2910	2910	2910	0
535	20240521	095600	14202495	2910	2910	2910	2910	0
536	20240521	095500	14202495	2910	2910	2910	2910	0
537	20240521	095400	14202495	2910	2910	2910	2910	0
538	20240521	095300	14202495	2910	2910	2910	2910	71
539	20240521	095200	13995885	2910	2910	2910	2910	0
540	20240521	095100	13995885	2910	2910	2910	2910	0
541	20240521	095000	13995885	2910	2910	2910	2910	110
542	20240521	094900	13675785	2915	2915	2915	2915	0
543	20240521	094800	13675785	2915	2915	2915	2915	25
544	20240521	094700	13602910	2915	2915	2915	2915	102
545	20240521	094600	13305580	2915	2915	2915	2915	0
546	20240521	094500	13305580	2915	2915	2915	2915	0
547	20240521	094400	13305580	2915	2915	2915	2915	0
548	20240521	094300	13305580	2915	2915	2915	2915	100
549	20240521	094200	13014080	2915	2915	2915	2915	0
550	20240521	094100	13014080	2915	2915	2915	2915	40
551	20240521	094000	12897480	2915	2910	2915	2910	12
552	20240521	093900	12862510	2910	2910	2910	2910	3
553	20240521	093800	12853780	2910	2910	2910	2910	550
554	20240521	093700	11253280	2910	2910	2910	2910	949
555	20240521	093600	8491690	2910	2910	2910	2910	0
556	20240521	093500	8491690	2910	2910	2910	2910	9
557	20240521	093400	8465500	2905	2905	2905	2905	40
558	20240521	093300	8349300	2910	2905	2910	2905	100
559	20240521	093200	8058785	2905	2905	2905	2905	0
560	20240521	093100	8058785	2905	2905	2905	2905	0
561	20240521	093000	8058785	2905	2905	2905	2905	22
562	20240521	092900	7994875	2905	2905	2905	2905	0
563	20240521	092800	7994875	2905	2905	2905	2905	0
564	20240521	092700	7994875	2905	2905	2905	2905	0
565	20240521	092600	7994875	2905	2895	2905	2895	90
566	20240521	092500	7734310	2900	2900	2900	2900	1
567	20240521	092400	7731410	2900	2895	2900	2895	143
568	20240521	092300	7317410	2900	2895	2900	2895	12
569	20240521	092200	7282615	2900	2900	2900	2900	1650
570	20240521	092100	2497615	2900	2905	2910	2900	8
571	20240521	092000	2474380	2905	2905	2905	2905	120
572	20240521	091900	2125780	2910	2910	2910	2910	0
573	20240521	091800	2125780	2910	2910	2910	2910	2
574	20240521	091700	2119960	2905	2905	2905	2905	0
575	20240521	091600	2119960	2905	2905	2905	2905	0
576	20240521	091500	2119960	2905	2905	2905	2905	1
577	20240521	091400	2117055	2910	2910	2910	2910	2
578	20240521	091300	2111235	2905	2905	2905	2905	2
579	20240521	091200	2105425	2910	2910	2910	2910	64
580	20240521	091100	1919185	2910	2915	2915	2910	19
581	20240521	091000	1863810	2915	2915	2915	2915	20
582	20240521	090900	1805510	2915	2915	2915	2915	1
583	20240521	090800	1802595	2915	2915	2915	2915	0
584	20240521	090700	1802595	2915	2915	2915	2915	2
585	20240521	090600	1796765	2910	2910	2910	2910	3
586	20240521	090500	1788035	2915	2915	2915	2910	176
587	20240521	090400	1275005	2910	2915	2915	2910	358
588	20240521	090300	232965	2920	2915	2920	2915	21
589	20240521	090200	171670	2905	2905	2905	2905	0
590	20240521	090100	171670	2905	2905	2905	2905	0
591	20240521	090000	171670	2905	2910	2910	2905	59