KissMeData/052790/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	193100	160073650	9240	9240	9240	9240	552
3	20240523	193000	160073650	9240	9240	9240	9240	0
4	20240523	192900	160073650	9240	9240	9240	9240	0
5	20240523	192800	160073650	9240	9240	9240	9240	0
6	20240523	192700	160073650	9240	9240	9240	9240	0
7	20240523	192600	160073650	9240	9240	9240	9240	0
8	20240523	192500	160073650	9240	9240	9240	9240	0
9	20240523	192400	160073650	9240	9240	9240	9240	0
10	20240523	192300	160073650	9240	9240	9240	9240	0
11	20240523	192200	160073650	9240	9240	9240	9240	0
12	20240523	192100	160073650	9240	9240	9240	9240	0
13	20240523	192000	160073650	9240	9240	9240	9240	0
14	20240523	191900	160073650	9240	9240	9240	9240	0
15	20240523	191800	160073650	9240	9240	9240	9240	0
16	20240523	191700	160073650	9240	9240	9240	9240	0
17	20240523	191600	160073650	9240	9240	9240	9240	0
18	20240523	191500	160073650	9240	9240	9240	9240	0
19	20240523	191400	160073650	9240	9240	9240	9240	0
20	20240523	191300	160073650	9240	9240	9240	9240	0
21	20240523	191200	160073650	9240	9240	9240	9240	0
22	20240523	191100	160073650	9240	9240	9240	9240	0
23	20240523	191000	160073650	9240	9240	9240	9240	0
24	20240523	190900	160073650	9240	9240	9240	9240	0
25	20240523	190800	160073650	9240	9240	9240	9240	0
26	20240523	190700	160073650	9240	9240	9240	9240	0
27	20240523	190600	160073650	9240	9240	9240	9240	0
28	20240523	190500	160073650	9240	9240	9240	9240	0
29	20240523	190400	160073650	9240	9240	9240	9240	0
30	20240523	190300	160073650	9240	9240	9240	9240	0
31	20240523	190200	160073650	9240	9240	9240	9240	0
32	20240523	190100	160073650	9240	9240	9240	9240	552
33	20240523	190000	160073650	9240	9240	9240	9240	0
34	20240523	185900	160073650	9240	9240	9240	9240	0
35	20240523	185800	160073650	9240	9240	9240	9240	0
36	20240523	185700	160073650	9240	9240	9240	9240	0
37	20240523	185600	160073650	9240	9240	9240	9240	0
38	20240523	185500	160073650	9240	9240	9240	9240	0
39	20240523	185400	160073650	9240	9240	9240	9240	0
40	20240523	185300	160073650	9240	9240	9240	9240	0
41	20240523	185200	160073650	9240	9240	9240	9240	0
42	20240523	185100	160073650	9240	9240	9240	9240	0
43	20240523	185000	160073650	9240	9240	9240	9240	0
44	20240523	184900	160073650	9240	9240	9240	9240	0
45	20240523	184800	160073650	9240	9240	9240	9240	0
46	20240523	184700	160073650	9240	9240	9240	9240	0
47	20240523	184600	160073650	9240	9240	9240	9240	0
48	20240523	184500	160073650	9240	9240	9240	9240	0
49	20240523	184400	160073650	9240	9240	9240	9240	0
50	20240523	184300	160073650	9240	9240	9240	9240	0
51	20240523	184200	160073650	9240	9240	9240	9240	0
52	20240523	184100	160073650	9240	9240	9240	9240	0
53	20240523	184000	160073650	9240	9240	9240	9240	0
54	20240523	183900	160073650	9240	9240	9240	9240	0
55	20240523	183800	160073650	9240	9240	9240	9240	0
56	20240523	183700	160073650	9240	9240	9240	9240	0
57	20240523	183600	160073650	9240	9240	9240	9240	0
58	20240523	183500	160073650	9240	9240	9240	9240	0
59	20240523	183400	160073650	9240	9240	9240	9240	0
60	20240523	183300	160073650	9240	9240	9240	9240	0
61	20240523	183200	160073650	9240	9240	9240	9240	0
62	20240523	183100	160073650	9240	9240	9240	9240	552
63	20240523	183000	160073650	9240	9240	9240	9240	0
64	20240523	182900	160073650	9240	9240	9240	9240	0
65	20240523	182800	160073650	9240	9240	9240	9240	0
66	20240523	182700	160073650	9240	9240	9240	9240	0
67	20240523	182600	160073650	9240	9240	9240	9240	0
68	20240523	182500	160073650	9240	9240	9240	9240	0
69	20240523	182400	160073650	9240	9240	9240	9240	0
70	20240523	182300	160073650	9240	9240	9240	9240	0
71	20240523	182200	160073650	9240	9240	9240	9240	0
72	20240523	182100	160073650	9240	9240	9240	9240	0
73	20240523	182000	160073650	9240	9240	9240	9240	0
74	20240523	181900	160073650	9240	9240	9240	9240	0
75	20240523	181800	160073650	9240	9240	9240	9240	0
76	20240523	181700	160073650	9240	9240	9240	9240	0
77	20240523	181600	160073650	9240	9240	9240	9240	0
78	20240523	181500	160073650	9240	9240	9240	9240	0
79	20240523	181400	160073650	9240	9240	9240	9240	0
80	20240523	181300	160073650	9240	9240	9240	9240	0
81	20240523	181200	160073650	9240	9240	9240	9240	0
82	20240523	181100	160073650	9240	9240	9240	9240	0
83	20240523	181000	160073650	9240	9240	9240	9240	0
84	20240523	180900	160073650	9240	9240	9240	9240	0
85	20240523	180800	160073650	9240	9240	9240	9240	0
86	20240523	180700	160073650	9240	9240	9240	9240	0
87	20240523	180600	160073650	9240	9240	9240	9240	0
88	20240523	180500	160073650	9240	9240	9240	9240	0
89	20240523	180400	160073650	9240	9240	9240	9240	0
90	20240523	180300	160073650	9240	9240	9240	9240	0
91	20240523	180200	160073650	9240	9240	9240	9240	0
92	20240523	180100	160073650	9240	9240	9240	9240	552
93	20240523	180000	160073650	9240	9240	9240	9240	0
94	20240523	175900	160073650	9240	9240	9240	9240	0
95	20240523	175800	160073650	9240	9240	9240	9240	0
96	20240523	175700	160073650	9240	9240	9240	9240	0
97	20240523	175600	160073650	9240	9240	9240	9240	0
98	20240523	175500	160073650	9240	9240	9240	9240	0
99	20240523	175400	160073650	9240	9240	9240	9240	0
100	20240523	175300	160073650	9240	9240	9240	9240	0
101	20240523	175200	160073650	9240	9240	9240	9240	0
102	20240523	175100	160073650	9240	9240	9240	9240	0
103	20240523	175000	160073650	9240	9240	9240	9240	0
104	20240523	174900	160073650	9240	9240	9240	9240	0
105	20240523	174800	160073650	9240	9240	9240	9240	0
106	20240523	174700	160073650	9240	9240	9240	9240	0
107	20240523	174600	160073650	9240	9240	9240	9240	0
108	20240523	174500	160073650	9240	9240	9240	9240	0
109	20240523	174400	160073650	9240	9240	9240	9240	0
110	20240523	174300	160073650	9240	9240	9240	9240	0
111	20240523	174200	160073650	9240	9240	9240	9240	0
112	20240523	174100	160073650	9240	9240	9240	9240	0
113	20240523	174000	160073650	9240	9240	9240	9240	0
114	20240523	173900	160073650	9240	9240	9240	9240	0
115	20240523	173800	160073650	9240	9240	9240	9240	0
116	20240523	173700	160073650	9240	9240	9240	9240	0
117	20240523	173600	160073650	9240	9240	9240	9240	0
118	20240523	173500	160073650	9240	9240	9240	9240	0
119	20240523	173400	160073650	9240	9240	9240	9240	0
120	20240523	173300	160073650	9240	9240	9240	9240	0
121	20240523	173200	160073650	9240	9240	9240	9240	0
122	20240523	173100	160073650	9240	9240	9240	9240	552
123	20240523	173000	160073650	9240	9240	9240	9240	0
124	20240523	172900	160073650	9240	9240	9240	9240	0
125	20240523	172800	160073650	9240	9240	9240	9240	0
126	20240523	172700	160073650	9240	9240	9240	9240	0
127	20240523	172600	160073650	9240	9240	9240	9240	0
128	20240523	172500	160073650	9240	9240	9240	9240	0
129	20240523	172400	160073650	9240	9240	9240	9240	0
130	20240523	172300	160073650	9240	9240	9240	9240	0
131	20240523	172200	160073650	9240	9240	9240	9240	0
132	20240523	172100	160073650	9240	9240	9240	9240	0
133	20240523	172000	160073650	9240	9240	9240	9240	0
134	20240523	171900	160073650	9240	9240	9240	9240	0
135	20240523	171800	160073650	9240	9240	9240	9240	0
136	20240523	171700	160073650	9240	9240	9240	9240	0
137	20240523	171600	160073650	9240	9240	9240	9240	0
138	20240523	171500	160073650	9240	9240	9240	9240	0
139	20240523	171400	160073650	9240	9240	9240	9240	0
140	20240523	171300	160073650	9240	9240	9240	9240	0
141	20240523	171200	160073650	9240	9240	9240	9240	0
142	20240523	171100	160073650	9240	9240	9240	9240	0
143	20240523	171000	160073650	9240	9240	9240	9240	0
144	20240523	170900	160073650	9240	9240	9240	9240	0
145	20240523	170800	160073650	9240	9240	9240	9240	0
146	20240523	170700	160073650	9240	9240	9240	9240	0
147	20240523	170600	160073650	9240	9240	9240	9240	0
148	20240523	170500	160073650	9240	9240	9240	9240	0
149	20240523	170400	160073650	9240	9240	9240	9240	0
150	20240523	170300	160073650	9240	9240	9240	9240	0
151	20240523	170200	160073650	9240	9240	9240	9240	0
152	20240523	170100	160073650	9240	9240	9240	9240	552
153	20240523	170000	160073650	9240	9240	9240	9240	0
154	20240523	165900	160073650	9240	9240	9240	9240	0
155	20240523	165800	160073650	9240	9240	9240	9240	0
156	20240523	165700	160073650	9240	9240	9240	9240	0
157	20240523	165600	160073650	9240	9240	9240	9240	0
158	20240523	165500	160073650	9240	9240	9240	9240	0
159	20240523	165400	160073650	9240	9240	9240	9240	0
160	20240523	165300	160073650	9240	9240	9240	9240	0
161	20240523	165200	160073650	9240	9240	9240	9240	0
162	20240523	165100	160073650	9240	9240	9240	9240	0
163	20240523	165000	160073650	9240	9240	9240	9240	0
164	20240523	164900	160073650	9240	9240	9240	9240	0
165	20240523	164800	160073650	9240	9240	9240	9240	0
166	20240523	164700	160073650	9240	9240	9240	9240	0
167	20240523	164600	160073650	9240	9240	9240	9240	0
168	20240523	164500	160073650	9240	9240	9240	9240	0
169	20240523	164400	160073650	9240	9240	9240	9240	0
170	20240523	164300	160073650	9240	9240	9240	9240	0
171	20240523	164200	160073650	9240	9240	9240	9240	0
172	20240523	164100	160073650	9240	9240	9240	9240	0
173	20240523	164000	160073650	9240	9240	9240	9240	0
174	20240523	163900	160073650	9240	9240	9240	9240	0
175	20240523	163800	160073650	9240	9240	9240	9240	0
176	20240523	163700	160073650	9240	9240	9240	9240	0
177	20240523	163600	160073650	9240	9240	9240	9240	0
178	20240523	163500	160073650	9240	9240	9240	9240	0
179	20240523	163400	160073650	9240	9240	9240	9240	0
180	20240523	163300	160073650	9240	9240	9240	9240	0
181	20240523	163200	160073650	9240	9240	9240	9240	0
182	20240523	163100	160073650	9240	9240	9240	9240	552
183	20240523	163000	160073650	9240	9240	9240	9240	0
184	20240523	162900	160073650	9240	9240	9240	9240	0
185	20240523	162800	160073650	9240	9240	9240	9240	0
186	20240523	162700	160073650	9240	9240	9240	9240	0
187	20240523	162600	160073650	9240	9240	9240	9240	0
188	20240523	162500	160073650	9240	9240	9240	9240	0
189	20240523	162400	160073650	9240	9240	9240	9240	0
190	20240523	162300	160073650	9240	9240	9240	9240	0
191	20240523	162200	160073650	9240	9240	9240	9240	0
192	20240523	162100	160073650	9240	9240	9240	9240	0
193	20240523	162000	160073650	9240	9240	9240	9240	0
194	20240523	161900	160073650	9240	9240	9240	9240	0
195	20240523	161800	160073650	9240	9240	9240	9240	0
196	20240523	161700	160073650	9240	9240	9240	9240	0
197	20240523	161600	160073650	9240	9240	9240	9240	0
198	20240523	161500	160073650	9240	9240	9240	9240	0
199	20240523	161400	160073650	9240	9240	9240	9240	0
200	20240523	161300	160073650	9240	9240	9240	9240	0
201	20240523	161200	160073650	9240	9240	9240	9240	0
202	20240523	161100	160073650	9240	9240	9240	9240	0
203	20240523	161000	160073650	9240	9240	9240	9240	0
204	20240523	160900	160073650	9240	9240	9240	9240	0
205	20240523	160800	160073650	9240	9240	9240	9240	0
206	20240523	160700	160073650	9240	9240	9240	9240	0
207	20240523	160600	160073650	9240	9240	9240	9240	0
208	20240523	160500	160073650	9240	9240	9240	9240	0
209	20240523	160400	160073650	9240	9240	9240	9240	0
210	20240523	160300	160073650	9240	9240	9240	9240	0
211	20240523	160200	160073650	9240	9240	9240	9240	0
212	20240523	160100	160073650	9240	9240	9240	9240	552
213	20240523	160000	160073650	9240	9240	9240	9240	0
214	20240523	155900	160073650	9240	9240	9240	9240	0
215	20240523	155800	160073650	9240	9240	9240	9240	0
216	20240523	155700	160073650	9240	9240	9240	9240	0
217	20240523	155600	160073650	9240	9240	9240	9240	0
218	20240523	155500	160073650	9240	9240	9240	9240	0
219	20240523	155400	160073650	9240	9240	9240	9240	0
220	20240523	155300	160073650	9240	9240	9240	9240	0
221	20240523	155200	160073650	9240	9240	9240	9240	0
222	20240523	155100	160073650	9240	9240	9240	9240	0
223	20240523	155000	160073650	9240	9240	9240	9240	0
224	20240523	154900	160073650	9240	9240	9240	9240	0
225	20240523	154800	160073650	9240	9240	9240	9240	0
226	20240523	154700	160073650	9240	9240	9240	9240	0
227	20240523	154600	160073650	9240	9240	9240	9240	0
228	20240523	154500	160073650	9240	9240	9240	9240	0
229	20240523	154400	160073650	9240	9240	9240	9240	0
230	20240523	154300	160073650	9240	9240	9240	9240	0
231	20240523	154200	160073650	9240	9240	9240	9240	0
232	20240523	154100	160073650	9240	9240	9240	9240	0
233	20240523	154000	160073650	9240	9240	9240	9240	0
234	20240523	153900	160073650	9240	9240	9240	9240	0
235	20240523	153800	160073650	9240	9240	9240	9240	0
236	20240523	153700	160073650	9240	9240	9240	9240	0
237	20240523	153600	160073650	9240	9240	9240	9240	0
238	20240523	153500	160073650	9240	9240	9240	9240	0
239	20240523	153400	160073650	9240	9240	9240	9240	0
240	20240523	153300	160073650	9240	9240	9240	9240	0
241	20240523	153200	160073650	9240	9240	9240	9240	0
242	20240523	153100	160073650	9240	9240	9240	9240	552
243	20240523	153000	160073650	9240	9240	9240	9240	552
244	20240523	152900	154973170	9260	9260	9260	9260	0
245	20240523	152800	154973170	9260	9260	9260	9260	0
246	20240523	152700	154973170	9260	9260	9260	9260	0
247	20240523	152600	154973170	9260	9260	9260	9260	0
248	20240523	152500	154973170	9260	9260	9260	9260	0
249	20240523	152400	154973170	9260	9260	9260	9260	0
250	20240523	152300	154973170	9260	9260	9260	9260	0
251	20240523	152200	154973170	9260	9260	9260	9260	0
252	20240523	152100	154973170	9260	9260	9260	9260	0
253	20240523	152000	154973170	9260	9260	9260	9260	0
254	20240523	151900	154973170	9260	9260	9310	9260	19
255	20240523	151800	154797180	9260	9260	9260	9260	10
256	20240523	151700	154704580	9310	9310	9310	9310	0
257	20240523	151600	154704580	9310	9310	9310	9310	1
258	20240523	151500	154695270	9260	9260	9260	9260	1
259	20240523	151400	154686010	9310	9310	9310	9310	0
260	20240523	151300	154686010	9310	9310	9310	9310	1
261	20240523	151200	154676700	9310	9310	9310	9310	1
262	20240523	151100	154667390	9250	9250	9250	9250	0
263	20240523	151000	154667390	9250	9250	9250	9250	0
264	20240523	150900	154667390	9250	9250	9250	9250	16
265	20240523	150800	154519390	9260	9260	9260	9260	214
266	20240523	150700	152537750	9260	9270	9270	9260	20
267	20240523	150600	152352470	9310	9310	9310	9310	0
268	20240523	150500	152352470	9310	9310	9310	9310	0
269	20240523	150400	152352470	9310	9310	9310	9310	0
270	20240523	150300	152352470	9310	9310	9310	9310	3
271	20240523	150200	152324540	9310	9310	9310	9310	0
272	20240523	150100	152324540	9310	9310	9310	9310	1
273	20240523	150000	152315230	9310	9310	9310	9310	0
274	20240523	145900	152315230	9310	9310	9310	9310	0
275	20240523	145800	152315230	9310	9310	9310	9310	3
276	20240523	145700	152287300	9270	9270	9270	9270	0
277	20240523	145600	152287300	9270	9270	9270	9270	0
278	20240523	145500	152287300	9270	9270	9270	9270	0
279	20240523	145400	152287300	9270	9310	9310	9270	14
280	20240523	145300	152157480	9270	9270	9270	9270	91
281	20240523	145200	151313910	9270	9270	9270	9270	0
282	20240523	145100	151313910	9270	9270	9270	9270	77
283	20240523	145000	150600120	9270	9290	9290	9270	295
284	20240523	144900	147864300	9340	9340	9340	9340	0
285	20240523	144800	147864300	9340	9340	9340	9340	1
286	20240523	144700	147854960	9340	9340	9340	9340	0
287	20240523	144600	147854960	9340	9340	9340	9340	4
288	20240523	144500	147817600	9300	9300	9300	9300	1
289	20240523	144400	147808300	9300	9300	9300	9300	0
290	20240523	144300	147808300	9300	9300	9300	9300	70
291	20240523	144200	147157300	9300	9320	9320	9300	500
292	20240523	144100	142501140	9320	9330	9330	9320	100
293	20240523	144000	141569000	9340	9340	9340	9340	5
294	20240523	143900	141522300	9340	9340	9340	9340	0
295	20240523	143800	141522300	9340	9340	9340	9340	0
296	20240523	143700	141522300	9340	9340	9340	9340	0
297	20240523	143600	141522300	9340	9340	9340	9340	3
298	20240523	143500	141494280	9350	9350	9350	9350	0
299	20240523	143400	141494280	9350	9350	9350	9350	0
300	20240523	143300	141494280	9350	9350	9350	9350	0
301	20240523	143200	141494280	9350	9350	9350	9350	6
302	20240523	143100	141438180	9360	9360	9360	9360	5
303	20240523	143000	141391380	9360	9360	9360	9360	0
304	20240523	142900	141391380	9360	9350	9360	9350	40
305	20240523	142800	141017320	9360	9360	9360	9360	0
306	20240523	142700	141017320	9360	9360	9360	9360	30
307	20240523	142600	140736520	9360	9360	9360	9360	90
308	20240523	142500	139894120	9360	9360	9360	9360	0
309	20240523	142400	139894120	9360	9360	9360	9360	10
310	20240523	142300	139800520	9360	9360	9360	9360	0
311	20240523	142200	139800520	9360	9360	9360	9360	0
312	20240523	142100	139800520	9360	9360	9360	9360	0
313	20240523	142000	139800520	9360	9360	9360	9360	0
314	20240523	141900	139800520	9360	9360	9360	9360	0
315	20240523	141800	139800520	9360	9360	9360	9360	0
316	20240523	141700	139800520	9360	9360	9360	9360	0
317	20240523	141600	139800520	9360	9360	9360	9360	0
318	20240523	141500	139800520	9360	9360	9360	9360	110
319	20240523	141400	138770920	9360	9360	9360	9360	0
320	20240523	141300	138770920	9360	9360	9360	9360	0
321	20240523	141200	138770920	9360	9360	9360	9360	7
322	20240523	141100	138705400	9340	9340	9340	9340	0
323	20240523	141000	138705400	9340	9340	9340	9340	0
324	20240523	140900	138705400	9340	9340	9340	9340	0
325	20240523	140800	138705400	9340	9340	9340	9340	0
326	20240523	140700	138705400	9340	9340	9340	9340	0
327	20240523	140600	138705400	9340	9340	9340	9340	0
328	20240523	140500	138705400	9340	9340	9340	9340	0
329	20240523	140400	138705400	9340	9340	9340	9340	10
330	20240523	140300	138612000	9360	9360	9360	9360	0
331	20240523	140200	138612000	9360	9360	9360	9360	0
332	20240523	140100	138612000	9360	9360	9360	9360	0
333	20240523	140000	138612000	9360	9360	9360	9360	0
334	20240523	135900	138612000	9360	9360	9360	9360	0
335	20240523	135800	138612000	9360	9360	9360	9360	0
336	20240523	135700	138612000	9360	9360	9360	9360	0
337	20240523	135600	138612000	9360	9360	9360	9360	0
338	20240523	135500	138612000	9360	9360	9360	9360	0
339	20240523	135400	138612000	9360	9360	9360	9360	0
340	20240523	135300	138612000	9360	9360	9360	9360	0
341	20240523	135200	138612000	9360	9360	9360	9360	5
342	20240523	135100	138565200	9360	9360	9360	9360	0
343	20240523	135000	138565200	9360	9360	9360	9360	0
344	20240523	134900	138565200	9360	9360	9360	9360	0
345	20240523	134800	138565200	9360	9360	9360	9360	0
346	20240523	134700	138565200	9360	9360	9360	9360	0
347	20240523	134600	138565200	9360	9360	9360	9360	0
348	20240523	134500	138565200	9360	9360	9360	9360	0
349	20240523	134400	138565200	9360	9360	9360	9360	0
350	20240523	134300	138565200	9360	9360	9360	9360	0
351	20240523	134200	138565200	9360	9360	9360	9360	0
352	20240523	134100	138565200	9360	9360	9360	9360	0
353	20240523	134000	138565200	9360	9360	9360	9360	0
354	20240523	133900	138565200	9360	9350	9360	9350	105
355	20240523	133800	137582420	9350	9350	9350	9350	0
356	20240523	133700	137582420	9350	9350	9350	9350	0
357	20240523	133600	137582420	9350	9320	9350	9320	462
358	20240523	133500	133265230	9340	9340	9340	9340	100
359	20240523	133400	132331230	9320	9320	9320	9320	89
360	20240523	133300	131501750	9320	9320	9320	9320	0
361	20240523	133200	131501750	9320	9320	9320	9320	0
362	20240523	133100	131501750	9320	9320	9320	9320	300
363	20240523	133000	128705750	9340	9340	9340	9340	0
364	20240523	132900	128705750	9340	9340	9340	9340	0
365	20240523	132800	128705750	9340	9340	9340	9340	0
366	20240523	132700	128705750	9340	9340	9340	9340	0
367	20240523	132600	128705750	9340	9340	9340	9340	1
368	20240523	132500	128696410	9330	9330	9330	9330	0
369	20240523	132400	128696410	9330	9330	9330	9330	300
370	20240523	132300	125897410	9340	9340	9340	9340	0
371	20240523	132200	125897410	9340	9340	9340	9340	0
372	20240523	132100	125897410	9340	9340	9340	9340	0
373	20240523	132000	125897410	9340	9340	9340	9340	0
374	20240523	131900	125897410	9340	9340	9340	9340	0
375	20240523	131800	125897410	9340	9340	9340	9340	0
376	20240523	131700	125897410	9340	9340	9340	9340	0
377	20240523	131600	125897410	9340	9340	9340	9340	0
378	20240523	131500	125897410	9340	9340	9340	9340	0
379	20240523	131400	125897410	9340	9340	9340	9340	0
380	20240523	131300	125897410	9340	9340	9340	9340	1
381	20240523	131200	125888070	9320	9320	9320	9320	0
382	20240523	131100	125888070	9320	9320	9320	9320	15
383	20240523	131000	125748270	9340	9340	9340	9340	0
384	20240523	130900	125748270	9340	9340	9340	9340	0
385	20240523	130800	125748270	9340	9340	9340	9340	0
386	20240523	130700	125748270	9340	9340	9340	9340	0
387	20240523	130600	125748270	9340	9340	9340	9340	0
388	20240523	130500	125748270	9340	9340	9340	9340	0
389	20240523	130400	125748270	9340	9340	9340	9340	9
390	20240523	130300	125664210	9320	9320	9320	9320	1
391	20240523	130200	125654890	9330	9330	9330	9330	0
392	20240523	130100	125654890	9330	9330	9330	9330	1
393	20240523	130000	125645560	9320	9320	9320	9320	200
394	20240523	125900	123781560	9330	9330	9330	9330	0
395	20240523	125800	123781560	9330	9330	9330	9330	0
396	20240523	125700	123781560	9330	9330	9330	9330	0
397	20240523	125600	123781560	9330	9330	9330	9330	10
398	20240523	125500	123688260	9350	9350	9350	9350	0
399	20240523	125400	123688260	9350	9350	9350	9350	0
400	20240523	125300	123688260	9350	9350	9350	9350	0
401	20240523	125200	123688260	9350	9350	9350	9350	0
402	20240523	125100	123688260	9350	9350	9350	9350	0
403	20240523	125000	123688260	9350	9350	9350	9350	0
404	20240523	124900	123688260	9350	9350	9350	9350	0
405	20240523	124800	123688260	9350	9350	9350	9350	0
406	20240523	124700	123688260	9350	9350	9350	9350	0
407	20240523	124600	123688260	9350	9350	9350	9350	10
408	20240523	124500	123594760	9340	9340	9340	9340	1
409	20240523	124400	123585420	9340	9330	9340	9330	156
410	20240523	124300	122128930	9320	9320	9320	9320	0
411	20240523	124200	122128930	9320	9320	9320	9320	0
412	20240523	124100	122128930	9320	9320	9320	9320	1
413	20240523	124000	122119610	9330	9330	9330	9330	0
414	20240523	123900	122119610	9330	9330	9330	9330	0
415	20240523	123800	122119610	9330	9330	9330	9330	0
416	20240523	123700	122119610	9330	9330	9330	9330	0
417	20240523	123600	122119610	9330	9330	9330	9330	0
418	20240523	123500	122119610	9330	9330	9330	9330	0
419	20240523	123400	122119610	9330	9330	9330	9330	0
420	20240523	123300	122119610	9330	9330	9330	9330	0
421	20240523	123200	122119610	9330	9330	9330	9330	0
422	20240523	123100	122119610	9330	9330	9330	9330	0
423	20240523	123000	122119610	9330	9330	9330	9330	0
424	20240523	122900	122119610	9330	9330	9330	9330	3
425	20240523	122800	122091620	9330	9330	9330	9330	0
426	20240523	122700	122091620	9330	9330	9330	9330	0
427	20240523	122600	122091620	9330	9330	9330	9330	0
428	20240523	122500	122091620	9330	9330	9330	9330	0
429	20240523	122400	122091620	9330	9330	9330	9330	0
430	20240523	122300	122091620	9330	9330	9330	9330	0
431	20240523	122200	122091620	9330	9330	9330	9330	0
432	20240523	122100	122091620	9330	9330	9330	9330	0
433	20240523	122000	122091620	9330	9330	9330	9330	0
434	20240523	121900	122091620	9330	9330	9330	9330	0
435	20240523	121800	122091620	9330	9320	9330	9320	102
436	20240523	121700	121140960	9320	9320	9320	9320	0
437	20240523	121600	121140960	9320	9320	9320	9320	0
438	20240523	121500	121140960	9320	9320	9320	9320	1
439	20240523	121400	121131640	9300	9300	9300	9300	0
440	20240523	121300	121131640	9300	9290	9300	9290	300
441	20240523	121200	118341710	9240	9240	9240	9240	12
442	20240523	121100	118230830	9250	9250	9250	9250	0
443	20240523	121000	118230830	9250	9250	9250	9250	0
444	20240523	120900	118230830	9250	9250	9250	9250	120
445	20240523	120800	117120830	9250	9250	9250	9250	0
446	20240523	120700	117120830	9250	9250	9250	9250	0
447	20240523	120600	117120830	9250	9250	9250	9250	2
448	20240523	120500	117102330	9250	9250	9250	9250	0
449	20240523	120400	117102330	9250	9250	9250	9250	0
450	20240523	120300	117102330	9250	9250	9250	9250	0
451	20240523	120200	117102330	9250	9250	9250	9250	0
452	20240523	120100	117102330	9250	9250	9250	9250	0
453	20240523	120000	117102330	9250	9250	9250	9250	0
454	20240523	115900	117102330	9250	9240	9250	9240	354
455	20240523	115800	113828450	9250	9250	9250	9250	0
456	20240523	115700	113828450	9250	9250	9250	9250	0
457	20240523	115600	113828450	9250	9250	9250	9250	0
458	20240523	115500	113828450	9250	9250	9250	9250	0
459	20240523	115400	113828450	9250	9250	9250	9250	0
460	20240523	115300	113828450	9250	9250	9250	9250	0
461	20240523	115200	113828450	9250	9250	9250	9250	0
462	20240523	115100	113828450	9250	9250	9250	9250	300
463	20240523	115000	111053450	9250	9250	9250	9250	0
464	20240523	114900	111053450	9250	9250	9250	9250	0
465	20240523	114800	111053450	9250	9250	9250	9250	3
466	20240523	114700	111025700	9250	9260	9260	9250	109
467	20240523	114600	110017360	9260	9260	9260	9260	111
468	20240523	114500	108989500	9270	9270	9270	9270	10
469	20240523	114400	108896800	9260	9260	9260	9260	0
470	20240523	114300	108896800	9260	9260	9260	9260	0
471	20240523	114200	108896800	9260	9260	9260	9260	0
472	20240523	114100	108896800	9260	9260	9260	9260	4
473	20240523	114000	108859760	9320	9320	9320	9320	3
474	20240523	113900	108831800	9320	9320	9320	9320	0
475	20240523	113800	108831800	9320	9320	9320	9320	0
476	20240523	113700	108831800	9320	9320	9320	9320	0
477	20240523	113600	108831800	9320	9320	9320	9320	0
478	20240523	113500	108831800	9320	9320	9320	9320	0
479	20240523	113400	108831800	9320	9320	9320	9320	0
480	20240523	113300	108831800	9320	9320	9320	9320	85
481	20240523	113200	108039600	9320	9320	9320	9320	0
482	20240523	113100	108039600	9320	9320	9320	9320	0
483	20240523	113000	108039600	9320	9320	9320	9320	0
484	20240523	112900	108039600	9320	9320	9320	9320	0
485	20240523	112800	108039600	9320	9320	9320	9320	0
486	20240523	112700	108039600	9320	9320	9320	9320	0
487	20240523	112600	108039600	9320	9320	9320	9320	10
488	20240523	112500	107946400	9320	9320	9320	9320	0
489	20240523	112400	107946400	9320	9320	9320	9320	289
490	20240523	112300	105252920	9320	9320	9320	9320	0
491	20240523	112200	105252920	9320	9320	9320	9320	0
492	20240523	112100	105252920	9320	9310	9320	9310	483
493	20240523	112000	100754090	9310	9310	9310	9310	0
494	20240523	111900	100754090	9310	9310	9310	9310	0
495	20240523	111800	100754090	9310	9310	9310	9310	0
496	20240523	111700	100754090	9310	9310	9310	9310	0
497	20240523	111600	100754090	9310	9310	9310	9310	6
498	20240523	111500	100698230	9310	9310	9310	9310	0
499	20240523	111400	100698230	9310	9290	9310	9290	453
500	20240523	111300	96485620	9290	9290	9290	9290	103
501	20240523	111200	95528750	9290	9290	9290	9290	1
502	20240523	111100	95519460	9290	9290	9290	9290	0
503	20240523	111000	95519460	9290	9290	9290	9290	1
504	20240523	110900	95510170	9230	9230	9230	9230	1
505	20240523	110800	95500940	9250	9250	9250	9250	3
506	20240523	110700	95473190	9250	9250	9250	9250	2
507	20240523	110600	95454690	9250	9250	9250	9250	5
508	20240523	110500	95408440	9290	9290	9290	9290	3
509	20240523	110400	95380570	9290	9290	9290	9290	0
510	20240523	110300	95380570	9290	9280	9290	9280	11
511	20240523	110200	95278480	9280	9280	9280	9280	1
512	20240523	110100	95269200	9280	9280	9280	9280	1
513	20240523	110000	95259920	9200	9200	9200	9200	0
514	20240523	105900	95259920	9200	9200	9200	9200	0
515	20240523	105800	95259920	9200	9200	9200	9200	0
516	20240523	105700	95259920	9200	9230	9230	9200	800
517	20240523	105600	87898090	9270	9270	9280	9270	97
518	20240523	105500	86998030	9270	9270	9270	9270	22
519	20240523	105400	86794090	9270	9270	9270	9270	0
520	20240523	105300	86794090	9270	9270	9280	9270	24
521	20240523	105200	86571520	9280	9280	9280	9280	0
522	20240523	105100	86571520	9280	9280	9280	9280	0
523	20240523	105000	86571520	9280	9260	9280	9260	10
524	20240523	104900	86478740	9220	9220	9220	9220	221
525	20240523	104800	84441120	9160	9160	9160	9160	0
526	20240523	104700	84441120	9160	9200	9200	9160	1170
527	20240523	104600	73698120	9250	9250	9250	9250	25
528	20240523	104500	73466870	9200	9260	9260	9200	1883
529	20240523	104400	56096620	9300	9300	9300	9300	0
530	20240523	104300	56096620	9300	9300	9300	9300	0
531	20240523	104200	56096620	9300	9300	9300	9300	9
532	20240523	104100	56012920	9300	9300	9300	9300	2
533	20240523	104000	55994320	9300	9300	9300	9300	8
534	20240523	103900	55919920	9300	9300	9300	9300	0
535	20240523	103800	55919920	9300	9300	9300	9300	1
536	20240523	103700	55910620	9290	9290	9290	9290	0
537	20240523	103600	55910620	9290	9290	9290	9290	0
538	20240523	103500	55910620	9290	9290	9290	9290	0
539	20240523	103400	55910620	9290	9290	9290	9290	0
540	20240523	103300	55910620	9290	9290	9290	9290	1
541	20240523	103200	55901330	9300	9300	9300	9300	0
542	20240523	103100	55901330	9300	9300	9300	9300	0
543	20240523	103000	55901330	9300	9300	9300	9300	0
544	20240523	102900	55901330	9300	9300	9300	9300	0
545	20240523	102800	55901330	9300	9300	9300	9300	0
546	20240523	102700	55901330	9300	9300	9300	9300	1
547	20240523	102600	55892030	9250	9250	9250	9250	1
548	20240523	102500	55882780	9250	9250	9250	9250	114
549	20240523	102400	54828280	9310	9310	9310	9310	0
550	20240523	102300	54828280	9310	9310	9310	9310	1
551	20240523	102200	54818970	9250	9310	9310	9250	101
552	20240523	102100	53884660	9310	9310	9310	9310	5
553	20240523	102000	53838110	9320	9320	9320	9320	0
554	20240523	101900	53838110	9320	9320	9320	9320	0
555	20240523	101800	53838110	9320	9320	9320	9320	0
556	20240523	101700	53838110	9320	9320	9320	9320	0
557	20240523	101600	53838110	9320	9320	9320	9320	0
558	20240523	101500	53838110	9320	9320	9320	9320	0
559	20240523	101400	53838110	9320	9320	9320	9320	0
560	20240523	101300	53838110	9320	9320	9320	9320	0
561	20240523	101200	53838110	9320	9320	9320	9320	0
562	20240523	101100	53838110	9320	9280	9320	9280	81
563	20240523	101000	53085800	9250	9250	9250	9250	0
564	20240523	100900	53085800	9250	9250	9250	9250	0
565	20240523	100800	53085800	9250	9250	9250	9250	11
566	20240523	100700	52984050	9250	9250	9250	9250	12
567	20240523	100600	52873050	9260	9260	9260	9260	0
568	20240523	100500	52873050	9260	9260	9260	9260	0
569	20240523	100400	52873050	9260	9260	9260	9260	5
570	20240523	100300	52826750	9280	9280	9280	9280	0
571	20240523	100200	52826750	9280	9280	9280	9280	0
572	20240523	100100	52826750	9280	9280	9280	9280	0
573	20240523	100000	52826750	9280	9280	9280	9280	0
574	20240523	095900	52826750	9280	9280	9280	9280	1
575	20240523	095800	52817470	9240	9240	9240	9240	1
576	20240523	095700	52808230	9240	9240	9240	9240	148
577	20240523	095600	51440710	9240	9240	9240	9240	251
578	20240523	095500	49121470	9280	9280	9280	9280	1
579	20240523	095400	49112190	9280	9280	9280	9280	1
580	20240523	095300	49102910	9280	9280	9280	9280	1
581	20240523	095200	49093630	9270	9270	9270	9270	0
582	20240523	095100	49093630	9270	9270	9270	9270	0
583	20240523	095000	49093630	9270	9270	9270	9270	0
584	20240523	094900	49093630	9270	9270	9270	9270	0
585	20240523	094800	49093630	9270	9270	9270	9270	0
586	20240523	094700	49093630	9270	9270	9270	9270	150
587	20240523	094600	47703130	9250	9250	9250	9250	0
588	20240523	094500	47703130	9250	9250	9250	9250	0
589	20240523	094400	47703130	9250	9250	9250	9250	0
590	20240523	094300	47703130	9250	9250	9250	9250	0
591	20240523	094200	47703130	9250	9250	9250	9250	50
592	20240523	094100	47240630	9280	9280	9290	9280	17
593	20240523	094000	47082790	9280	9280	9280	9280	1
594	20240523	093900	47073510	9250	9260	9260	9250	9
595	20240523	093800	46990240	9270	9250	9270	9250	4
596	20240523	093700	46953200	9250	9250	9250	9250	0
597	20240523	093600	46953200	9250	9250	9250	9250	0
598	20240523	093500	46953200	9250	9250	9250	9250	38
599	20240523	093400	46601700	9350	9240	9350	9240	121
600	20240523	093300	45472170	9230	9230	9230	9230	52
601	20240523	093200	44992210	9230	9230	9230	9230	0
602	20240523	093100	44992210	9230	9230	9230	9230	0
603	20240523	093000	44992210	9230	9230	9230	9230	0
604	20240523	092900	44992210	9230	9230	9230	9230	79
605	20240523	092800	44263040	9230	9190	9230	9190	5
606	20240523	092700	44216990	9180	9180	9180	9180	39
607	20240523	092600	43858970	9170	9170	9170	9170	0
608	20240523	092500	43858970	9170	9170	9170	9170	0
609	20240523	092400	43858970	9170	9170	9170	9170	0
610	20240523	092300	43858970	9170	9170	9170	9170	0
611	20240523	092200	43858970	9170	9170	9170	9170	0
612	20240523	092100	43858970	9170	9170	9170	9170	4
613	20240523	092000	43822290	9170	9170	9170	9170	0
614	20240523	091900	43822290	9170	9170	9170	9170	0
615	20240523	091800	43822290	9170	9140	9170	9130	1048
616	20240523	091700	34235930	9130	9140	9140	9130	1306
617	20240523	091600	22304270	9140	9140	9140	9140	121
618	20240523	091500	21198330	9140	9140	9140	9140	2
619	20240523	091400	21180050	9140	9170	9170	9140	428
620	20240523	091300	17261900	9160	9160	9160	9160	20
621	20240523	091200	17078700	9160	9180	9180	9160	293
622	20240523	091100	14390100	9190	9190	9190	9190	246
623	20240523	091000	12129360	9190	9190	9190	9190	0
624	20240523	090900	12129360	9190	9190	9190	9190	0
625	20240523	090800	12129360	9190	9220	9220	9190	569
626	20240523	090700	6888870	9230	9230	9230	9230	20
627	20240523	090600	6704270	9230	9230	9230	9230	7
628	20240523	090500	6639660	9230	9230	9230	9230	3
629	20240523	090400	6611970	9230	9230	9230	9230	2
630	20240523	090300	6593510	9240	9240	9240	9240	4
631	20240523	090200	6556550	9310	9310	9310	9310	0
632	20240523	090100	6556550	9310	9310	9310	9310	6
633	20240523	090000	6500690	9400	9220	9400	9220	705