KissMeData/053580/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	193200	241028450	8880	8880	8880	8880	258
3	20240521	193100	241028450	8880	8880	8880	8880	0
4	20240521	193000	241028450	8880	8880	8880	8880	0
5	20240521	192900	241028450	8880	8880	8880	8880	0
6	20240521	192800	241028450	8880	8880	8880	8880	0
7	20240521	192700	241028450	8880	8880	8880	8880	0
8	20240521	192600	241028450	8880	8880	8880	8880	0
9	20240521	192500	241028450	8880	8880	8880	8880	0
10	20240521	192400	241028450	8880	8880	8880	8880	0
11	20240521	192300	241028450	8880	8880	8880	8880	0
12	20240521	192200	241028450	8880	8880	8880	8880	0
13	20240521	192100	241028450	8880	8880	8880	8880	0
14	20240521	192000	241028450	8880	8880	8880	8880	0
15	20240521	191900	241028450	8880	8880	8880	8880	0
16	20240521	191800	241028450	8880	8880	8880	8880	0
17	20240521	191700	241028450	8880	8880	8880	8880	0
18	20240521	191600	241028450	8880	8880	8880	8880	0
19	20240521	191500	241028450	8880	8880	8880	8880	0
20	20240521	191400	241028450	8880	8880	8880	8880	0
21	20240521	191300	241028450	8880	8880	8880	8880	0
22	20240521	191200	241028450	8880	8880	8880	8880	0
23	20240521	191100	241028450	8880	8880	8880	8880	0
24	20240521	191000	241028450	8880	8880	8880	8880	0
25	20240521	190900	241028450	8880	8880	8880	8880	0
26	20240521	190800	241028450	8880	8880	8880	8880	0
27	20240521	190700	241028450	8880	8880	8880	8880	0
28	20240521	190600	241028450	8880	8880	8880	8880	0
29	20240521	190500	241028450	8880	8880	8880	8880	0
30	20240521	190400	241028450	8880	8880	8880	8880	0
31	20240521	190300	241028450	8880	8880	8880	8880	0
32	20240521	190200	241028450	8880	8880	8880	8880	258
33	20240521	190100	241028450	8880	8880	8880	8880	0
34	20240521	190000	241028450	8880	8880	8880	8880	0
35	20240521	185900	241028450	8880	8880	8880	8880	0
36	20240521	185800	241028450	8880	8880	8880	8880	0
37	20240521	185700	241028450	8880	8880	8880	8880	0
38	20240521	185600	241028450	8880	8880	8880	8880	0
39	20240521	185500	241028450	8880	8880	8880	8880	0
40	20240521	185400	241028450	8880	8880	8880	8880	0
41	20240521	185300	241028450	8880	8880	8880	8880	0
42	20240521	185200	241028450	8880	8880	8880	8880	0
43	20240521	185100	241028450	8880	8880	8880	8880	0
44	20240521	185000	241028450	8880	8880	8880	8880	0
45	20240521	184900	241028450	8880	8880	8880	8880	0
46	20240521	184800	241028450	8880	8880	8880	8880	0
47	20240521	184700	241028450	8880	8880	8880	8880	0
48	20240521	184600	241028450	8880	8880	8880	8880	0
49	20240521	184500	241028450	8880	8880	8880	8880	0
50	20240521	184400	241028450	8880	8880	8880	8880	0
51	20240521	184300	241028450	8880	8880	8880	8880	0
52	20240521	184200	241028450	8880	8880	8880	8880	0
53	20240521	184100	241028450	8880	8880	8880	8880	0
54	20240521	184000	241028450	8880	8880	8880	8880	0
55	20240521	183900	241028450	8880	8880	8880	8880	0
56	20240521	183800	241028450	8880	8880	8880	8880	0
57	20240521	183700	241028450	8880	8880	8880	8880	0
58	20240521	183600	241028450	8880	8880	8880	8880	0
59	20240521	183500	241028450	8880	8880	8880	8880	0
60	20240521	183400	241028450	8880	8880	8880	8880	0
61	20240521	183300	241028450	8880	8880	8880	8880	0
62	20240521	183200	241028450	8880	8880	8880	8880	258
63	20240521	183100	241028450	8880	8880	8880	8880	0
64	20240521	183000	241028450	8880	8880	8880	8880	0
65	20240521	182900	241028450	8880	8880	8880	8880	0
66	20240521	182800	241028450	8880	8880	8880	8880	0
67	20240521	182700	241028450	8880	8880	8880	8880	0
68	20240521	182600	241028450	8880	8880	8880	8880	0
69	20240521	182500	241028450	8880	8880	8880	8880	0
70	20240521	182400	241028450	8880	8880	8880	8880	0
71	20240521	182300	241028450	8880	8880	8880	8880	0
72	20240521	182200	241028450	8880	8880	8880	8880	0
73	20240521	182100	241028450	8880	8880	8880	8880	0
74	20240521	182000	241028450	8880	8880	8880	8880	0
75	20240521	181900	241028450	8880	8880	8880	8880	0
76	20240521	181800	241028450	8880	8880	8880	8880	0
77	20240521	181700	241028450	8880	8880	8880	8880	0
78	20240521	181600	241028450	8880	8880	8880	8880	0
79	20240521	181500	241028450	8880	8880	8880	8880	0
80	20240521	181400	241028450	8880	8880	8880	8880	0
81	20240521	181300	241028450	8880	8880	8880	8880	0
82	20240521	181200	241028450	8880	8880	8880	8880	0
83	20240521	181100	241028450	8880	8880	8880	8880	0
84	20240521	181000	241028450	8880	8880	8880	8880	0
85	20240521	180900	241028450	8880	8880	8880	8880	0
86	20240521	180800	241028450	8880	8880	8880	8880	0
87	20240521	180700	241028450	8880	8880	8880	8880	0
88	20240521	180600	241028450	8880	8880	8880	8880	0
89	20240521	180500	241028450	8880	8880	8880	8880	0
90	20240521	180400	241028450	8880	8880	8880	8880	0
91	20240521	180300	241028450	8880	8880	8880	8880	0
92	20240521	180200	241028450	8880	8880	8880	8880	258
93	20240521	180100	241028450	8880	8880	8880	8880	0
94	20240521	180000	241028450	8880	8880	8880	8880	0
95	20240521	175900	241028450	8880	8880	8880	8880	0
96	20240521	175800	241028450	8880	8880	8880	8880	0
97	20240521	175700	241028450	8880	8880	8880	8880	0
98	20240521	175600	241028450	8880	8880	8880	8880	0
99	20240521	175500	241028450	8880	8880	8880	8880	0
100	20240521	175400	241028450	8880	8880	8880	8880	0
101	20240521	175300	241028450	8880	8880	8880	8880	0
102	20240521	175200	241028450	8880	8880	8880	8880	0
103	20240521	175100	241028450	8880	8880	8880	8880	0
104	20240521	175000	241028450	8880	8880	8880	8880	0
105	20240521	174900	241028450	8880	8880	8880	8880	0
106	20240521	174800	241028450	8880	8880	8880	8880	0
107	20240521	174700	241028450	8880	8880	8880	8880	0
108	20240521	174600	241028450	8880	8880	8880	8880	0
109	20240521	174500	241028450	8880	8880	8880	8880	0
110	20240521	174400	241028450	8880	8880	8880	8880	0
111	20240521	174300	241028450	8880	8880	8880	8880	0
112	20240521	174200	241028450	8880	8880	8880	8880	0
113	20240521	174100	241028450	8880	8880	8880	8880	0
114	20240521	174000	241028450	8880	8880	8880	8880	0
115	20240521	173900	241028450	8880	8880	8880	8880	0
116	20240521	173800	241028450	8880	8880	8880	8880	0
117	20240521	173700	241028450	8880	8880	8880	8880	0
118	20240521	173600	241028450	8880	8880	8880	8880	0
119	20240521	173500	241028450	8880	8880	8880	8880	0
120	20240521	173400	241028450	8880	8880	8880	8880	0
121	20240521	173300	241028450	8880	8880	8880	8880	0
122	20240521	173200	241028450	8880	8880	8880	8880	258
123	20240521	173100	241028450	8880	8880	8880	8880	0
124	20240521	173000	241028450	8880	8880	8880	8880	0
125	20240521	172900	241028450	8880	8880	8880	8880	0
126	20240521	172800	241028450	8880	8880	8880	8880	0
127	20240521	172700	241028450	8880	8880	8880	8880	0
128	20240521	172600	241028450	8880	8880	8880	8880	0
129	20240521	172500	241028450	8880	8880	8880	8880	0
130	20240521	172400	241028450	8880	8880	8880	8880	0
131	20240521	172300	241028450	8880	8880	8880	8880	0
132	20240521	172200	241028450	8880	8880	8880	8880	0
133	20240521	172100	241028450	8880	8880	8880	8880	0
134	20240521	172000	241028450	8880	8880	8880	8880	0
135	20240521	171900	241028450	8880	8880	8880	8880	0
136	20240521	171800	241028450	8880	8880	8880	8880	0
137	20240521	171700	241028450	8880	8880	8880	8880	0
138	20240521	171600	241028450	8880	8880	8880	8880	0
139	20240521	171500	241028450	8880	8880	8880	8880	0
140	20240521	171400	241028450	8880	8880	8880	8880	0
141	20240521	171300	241028450	8880	8880	8880	8880	0
142	20240521	171200	241028450	8880	8880	8880	8880	0
143	20240521	171100	241028450	8880	8880	8880	8880	0
144	20240521	171000	241028450	8880	8880	8880	8880	0
145	20240521	170900	241028450	8880	8880	8880	8880	0
146	20240521	170800	241028450	8880	8880	8880	8880	0
147	20240521	170700	241028450	8880	8880	8880	8880	0
148	20240521	170600	241028450	8880	8880	8880	8880	0
149	20240521	170500	241028450	8880	8880	8880	8880	0
150	20240521	170400	241028450	8880	8880	8880	8880	0
151	20240521	170300	241028450	8880	8880	8880	8880	0
152	20240521	170200	241028450	8880	8880	8880	8880	258
153	20240521	170100	241028450	8880	8880	8880	8880	0
154	20240521	170000	241028450	8880	8880	8880	8880	0
155	20240521	165900	241028450	8880	8880	8880	8880	0
156	20240521	165800	241028450	8880	8880	8880	8880	0
157	20240521	165700	241028450	8880	8880	8880	8880	0
158	20240521	165600	241028450	8880	8880	8880	8880	0
159	20240521	165500	241028450	8880	8880	8880	8880	0
160	20240521	165400	241028450	8880	8880	8880	8880	0
161	20240521	165300	241028450	8880	8880	8880	8880	0
162	20240521	165200	241028450	8880	8880	8880	8880	0
163	20240521	165100	241028450	8880	8880	8880	8880	0
164	20240521	165000	241028450	8880	8880	8880	8880	0
165	20240521	164900	241028450	8880	8880	8880	8880	0
166	20240521	164800	241028450	8880	8880	8880	8880	0
167	20240521	164700	241028450	8880	8880	8880	8880	0
168	20240521	164600	241028450	8880	8880	8880	8880	0
169	20240521	164500	241028450	8880	8880	8880	8880	0
170	20240521	164400	241028450	8880	8880	8880	8880	0
171	20240521	164300	241028450	8880	8880	8880	8880	0
172	20240521	164200	241028450	8880	8880	8880	8880	0
173	20240521	164100	241028450	8880	8880	8880	8880	0
174	20240521	164000	241028450	8880	8880	8880	8880	0
175	20240521	163900	241028450	8880	8880	8880	8880	0
176	20240521	163800	241028450	8880	8880	8880	8880	0
177	20240521	163700	241028450	8880	8880	8880	8880	0
178	20240521	163600	241028450	8880	8880	8880	8880	0
179	20240521	163500	241028450	8880	8880	8880	8880	0
180	20240521	163400	241028450	8880	8880	8880	8880	0
181	20240521	163300	241028450	8880	8880	8880	8880	0
182	20240521	163200	241028450	8880	8880	8880	8880	258
183	20240521	163100	241028450	8880	8880	8880	8880	0
184	20240521	163000	241028450	8880	8880	8880	8880	0
185	20240521	162900	241028450	8880	8880	8880	8880	0
186	20240521	162800	241028450	8880	8880	8880	8880	0
187	20240521	162700	241028450	8880	8880	8880	8880	0
188	20240521	162600	241028450	8880	8880	8880	8880	0
189	20240521	162500	241028450	8880	8880	8880	8880	0
190	20240521	162400	241028450	8880	8880	8880	8880	0
191	20240521	162300	241028450	8880	8880	8880	8880	0
192	20240521	162200	241028450	8880	8880	8880	8880	0
193	20240521	162100	241028450	8880	8880	8880	8880	0
194	20240521	162000	241028450	8880	8880	8880	8880	0
195	20240521	161900	241028450	8880	8880	8880	8880	0
196	20240521	161800	241028450	8880	8880	8880	8880	0
197	20240521	161700	241028450	8880	8880	8880	8880	0
198	20240521	161600	241028450	8880	8880	8880	8880	0
199	20240521	161500	241028450	8880	8880	8880	8880	0
200	20240521	161400	241028450	8880	8880	8880	8880	0
201	20240521	161300	241028450	8880	8880	8880	8880	0
202	20240521	161200	241028450	8880	8880	8880	8880	0
203	20240521	161100	241028450	8880	8880	8880	8880	0
204	20240521	161000	241028450	8880	8880	8880	8880	0
205	20240521	160900	241028450	8880	8880	8880	8880	0
206	20240521	160800	241028450	8880	8880	8880	8880	0
207	20240521	160700	241028450	8880	8880	8880	8880	0
208	20240521	160600	241028450	8880	8880	8880	8880	0
209	20240521	160500	241028450	8880	8880	8880	8880	0
210	20240521	160400	241028450	8880	8880	8880	8880	0
211	20240521	160300	241028450	8880	8880	8880	8880	0
212	20240521	160200	241028450	8880	8880	8880	8880	258
213	20240521	160100	241028450	8880	8880	8880	8880	0
214	20240521	160000	241028450	8880	8880	8880	8880	0
215	20240521	155900	241028450	8880	8880	8880	8880	0
216	20240521	155800	241028450	8880	8880	8880	8880	0
217	20240521	155700	241028450	8880	8880	8880	8880	0
218	20240521	155600	241028450	8880	8880	8880	8880	0
219	20240521	155500	241028450	8880	8880	8880	8880	0
220	20240521	155400	241028450	8880	8880	8880	8880	0
221	20240521	155300	241028450	8880	8880	8880	8880	0
222	20240521	155200	241028450	8880	8880	8880	8880	0
223	20240521	155100	241028450	8880	8880	8880	8880	0
224	20240521	155000	241028450	8880	8880	8880	8880	0
225	20240521	154900	241028450	8880	8880	8880	8880	0
226	20240521	154800	241028450	8880	8880	8880	8880	0
227	20240521	154700	241028450	8880	8880	8880	8880	0
228	20240521	154600	241028450	8880	8880	8880	8880	0
229	20240521	154500	241028450	8880	8880	8880	8880	0
230	20240521	154400	241028450	8880	8880	8880	8880	0
231	20240521	154300	241028450	8880	8880	8880	8880	0
232	20240521	154200	241028450	8880	8880	8880	8880	0
233	20240521	154100	241028450	8880	8880	8880	8880	0
234	20240521	154000	241028450	8880	8880	8880	8880	0
235	20240521	153900	241028450	8880	8880	8880	8880	0
236	20240521	153800	241028450	8880	8880	8880	8880	0
237	20240521	153700	241028450	8880	8880	8880	8880	0
238	20240521	153600	241028450	8880	8880	8880	8880	0
239	20240521	153500	241028450	8880	8880	8880	8880	0
240	20240521	153400	241028450	8880	8880	8880	8880	0
241	20240521	153300	241028450	8880	8880	8880	8880	0
242	20240521	153200	241028450	8880	8880	8880	8880	258
243	20240521	153100	241028450	8880	8880	8880	8880	0
244	20240521	153000	241028450	8880	8880	8880	8880	258
245	20240521	152900	238737410	8890	8890	8890	8890	0
246	20240521	152800	238737410	8890	8890	8890	8890	0
247	20240521	152700	238737410	8890	8890	8890	8890	0
248	20240521	152600	238737410	8890	8890	8890	8890	0
249	20240521	152500	238737410	8890	8890	8890	8890	0
250	20240521	152400	238737410	8890	8890	8890	8890	0
251	20240521	152300	238737410	8890	8890	8890	8890	0
252	20240521	152200	238737410	8890	8890	8890	8890	0
253	20240521	152100	238737410	8890	8890	8890	8890	0
254	20240521	152000	238737410	8890	8890	8890	8890	0
255	20240521	151900	238737410	8890	8890	8890	8890	13
256	20240521	151800	238621840	8900	8900	8900	8900	10
257	20240521	151700	238532840	8910	8910	8910	8910	4
258	20240521	151600	238497200	8900	8900	8900	8900	0
259	20240521	151500	238497200	8900	8900	8900	8900	15
260	20240521	151400	238363700	8890	8890	8890	8890	0
261	20240521	151300	238363700	8890	8890	8890	8890	0
262	20240521	151200	238363700	8890	8890	8890	8890	9
263	20240521	151100	238283690	8890	8900	8900	8890	337
264	20240521	151000	235284890	8900	8900	8900	8900	24
265	20240521	150900	235071290	8900	8900	8900	8900	27
266	20240521	150800	234830990	8890	8890	8890	8890	0
267	20240521	150700	234830990	8890	8890	8890	8890	0
268	20240521	150600	234830990	8890	8890	8890	8890	2
269	20240521	150500	234813210	8890	8890	8890	8890	0
270	20240521	150400	234813210	8890	8890	8890	8890	0
271	20240521	150300	234813210	8890	8890	8890	8890	3
272	20240521	150200	234786540	8900	8900	8900	8900	5
273	20240521	150100	234742040	8900	8900	8900	8900	0
274	20240521	150000	234742040	8900	8900	8900	8900	50
275	20240521	145900	234297040	8900	8900	8900	8900	1
276	20240521	145800	234288140	8910	8910	8910	8910	1
277	20240521	145700	234279230	8880	8880	8880	8880	0
278	20240521	145600	234279230	8880	8880	8880	8880	0
279	20240521	145500	234279230	8880	8880	8880	8880	0
280	20240521	145400	234279230	8880	8880	8880	8880	0
281	20240521	145300	234279230	8880	8900	8900	8880	42
282	20240521	145200	233906040	8920	8920	8920	8920	0
283	20240521	145100	233906040	8920	8920	8920	8920	0
284	20240521	145000	233906040	8920	8920	8920	8920	0
285	20240521	144900	233906040	8920	8920	8920	8920	0
286	20240521	144800	233906040	8920	8920	8920	8920	0
287	20240521	144700	233906040	8920	8920	8920	8920	0
288	20240521	144600	233906040	8920	8920	8920	8920	2
289	20240521	144500	233888200	8920	8920	8920	8920	1
290	20240521	144400	233879280	8900	8900	8900	8900	1
291	20240521	144300	233870380	8880	8880	8880	8880	0
292	20240521	144200	233870380	8880	8880	8880	8880	0
293	20240521	144100	233870380	8880	8880	8880	8880	0
294	20240521	144000	233870380	8880	8880	8880	8880	0
295	20240521	143900	233870380	8880	8880	8880	8880	0
296	20240521	143800	233870380	8880	8880	8880	8880	0
297	20240521	143700	233870380	8880	8880	8880	8880	0
298	20240521	143600	233870380	8880	8880	8880	8880	0
299	20240521	143500	233870380	8880	8880	8880	8880	0
300	20240521	143400	233870380	8880	8880	8880	8880	0
301	20240521	143300	233870380	8880	8890	8890	8880	140
302	20240521	143200	232626680	8880	8880	8880	8880	0
303	20240521	143100	232626680	8880	8880	8880	8880	0
304	20240521	143000	232626680	8880	8880	8880	8880	0
305	20240521	142900	232626680	8880	8880	8880	8880	0
306	20240521	142800	232626680	8880	8880	8880	8880	0
307	20240521	142700	232626680	8880	8880	8880	8880	0
308	20240521	142600	232626680	8880	8880	8880	8880	0
309	20240521	142500	232626680	8880	8880	8880	8880	0
310	20240521	142400	232626680	8880	8880	8880	8880	0
311	20240521	142300	232626680	8880	8880	8880	8880	0
312	20240521	142200	232626680	8880	8880	8880	8880	0
313	20240521	142100	232626680	8880	8890	8890	8880	53
314	20240521	142000	232155530	8890	8890	8890	8890	70
315	20240521	141900	231533230	8890	8890	8890	8890	5
316	20240521	141800	231488780	8890	8890	8890	8890	0
317	20240521	141700	231488780	8890	8890	8890	8890	24
318	20240521	141600	231275420	8890	8890	8890	8890	2
319	20240521	141500	231257640	8890	8900	8900	8890	218
320	20240521	141400	229319600	8890	8890	8890	8890	0
321	20240521	141300	229319600	8890	8900	8900	8890	122
322	20240521	141200	228234760	8900	8910	8910	8900	49
323	20240521	141100	227798650	8900	8900	8900	8900	0
324	20240521	141000	227798650	8900	8900	8900	8900	86
325	20240521	140900	227033250	8900	8900	8900	8900	0
326	20240521	140800	227033250	8900	8900	8900	8900	0
327	20240521	140700	227033250	8900	8900	8900	8900	0
328	20240521	140600	227033250	8900	8910	8910	8900	55
329	20240521	140500	226543530	8930	8930	8930	8930	1
330	20240521	140400	226534600	8900	8900	8900	8900	0
331	20240521	140300	226534600	8900	8900	8900	8900	0
332	20240521	140200	226534600	8900	8950	8950	8900	3003
333	20240521	140100	199772940	8950	8950	8950	8950	0
334	20240521	140000	199772940	8950	8950	8950	8950	0
335	20240521	135900	199772940	8950	8950	8950	8950	0
336	20240521	135800	199772940	8950	8950	8950	8950	0
337	20240521	135700	199772940	8950	8950	8950	8950	0
338	20240521	135600	199772940	8950	8950	8950	8950	0
339	20240521	135500	199772940	8950	8950	8950	8950	0
340	20240521	135400	199772940	8950	8950	8950	8950	1
341	20240521	135300	199763990	8950	8950	8950	8950	0
342	20240521	135200	199763990	8950	8950	8950	8950	0
343	20240521	135100	199763990	8950	8950	8950	8950	2
344	20240521	135000	199746090	8950	8950	8950	8950	0
345	20240521	134900	199746090	8950	8950	8950	8950	0
346	20240521	134800	199746090	8950	8950	8950	8950	30
347	20240521	134700	199477590	8950	8950	8950	8950	0
348	20240521	134600	199477590	8950	8950	8950	8950	0
349	20240521	134500	199477590	8950	8950	8950	8950	1
350	20240521	134400	199468640	8950	8950	8950	8950	1
351	20240521	134300	199459690	8930	8930	8930	8930	0
352	20240521	134200	199459690	8930	8930	8930	8930	0
353	20240521	134100	199459690	8930	8930	8930	8930	0
354	20240521	134000	199459690	8930	8930	8930	8930	0
355	20240521	133900	199459690	8930	8930	8930	8930	0
356	20240521	133800	199459690	8930	8930	8930	8930	20
357	20240521	133700	199281090	8930	8930	8930	8930	0
358	20240521	133600	199281090	8930	8930	8930	8930	60
359	20240521	133500	198745290	8940	8940	8940	8940	0
360	20240521	133400	198745290	8940	8940	8940	8940	0
361	20240521	133300	198745290	8940	8940	8940	8940	1
362	20240521	133200	198736350	8950	8950	8950	8950	0
363	20240521	133100	198736350	8950	8950	8950	8950	0
364	20240521	133000	198736350	8950	8950	8950	8950	0
365	20240521	132900	198736350	8950	8950	8950	8950	0
366	20240521	132800	198736350	8950	8950	8950	8950	0
367	20240521	132700	198736350	8950	8950	8950	8950	0
368	20240521	132600	198736350	8950	8950	8950	8950	20
369	20240521	132500	198557350	8920	8920	8920	8920	74
370	20240521	132400	197897270	8950	8950	8950	8950	0
371	20240521	132300	197897270	8950	8950	8950	8950	0
372	20240521	132200	197897270	8950	8950	8950	8950	0
373	20240521	132100	197897270	8950	8950	8950	8950	0
374	20240521	132000	197897270	8950	8950	8950	8950	0
375	20240521	131900	197897270	8950	8950	8950	8950	0
376	20240521	131800	197897270	8950	8950	8950	8950	0
377	20240521	131700	197897270	8950	8950	8950	8950	0
378	20240521	131600	197897270	8950	8950	8950	8950	0
379	20240521	131500	197897270	8950	8950	8950	8950	0
380	20240521	131400	197897270	8950	8950	8950	8950	0
381	20240521	131300	197897270	8950	8950	8950	8950	0
382	20240521	131200	197897270	8950	8960	8960	8950	874
383	20240521	131100	190074290	8950	8950	8950	8950	0
384	20240521	131000	190074290	8950	8950	8950	8950	194
385	20240521	130900	188337990	8950	8950	8950	8950	180
386	20240521	130800	186726990	8940	8940	8940	8940	0
387	20240521	130700	186726990	8940	8940	8940	8940	502
388	20240521	130600	182239110	8930	8930	8930	8930	0
389	20240521	130500	182239110	8930	8930	8930	8930	83
390	20240521	130400	181497920	8930	8930	8930	8930	0
391	20240521	130300	181497920	8930	8930	8930	8930	0
392	20240521	130200	181497920	8930	8930	8930	8930	0
393	20240521	130100	181497920	8930	8930	8930	8930	0
394	20240521	130000	181497920	8930	8930	8930	8930	0
395	20240521	125900	181497920	8930	8930	8930	8930	0
396	20240521	125800	181497920	8930	8930	8930	8930	1
397	20240521	125700	181488990	8930	8930	8930	8930	0
398	20240521	125600	181488990	8930	8930	8930	8930	0
399	20240521	125500	181488990	8930	8930	8930	8930	0
400	20240521	125400	181488990	8930	8930	8930	8930	0
401	20240521	125300	181488990	8930	8930	8930	8930	0
402	20240521	125200	181488990	8930	8930	8930	8930	0
403	20240521	125100	181488990	8930	8930	8930	8930	0
404	20240521	125000	181488990	8930	8930	8930	8930	0
405	20240521	124900	181488990	8930	8930	8930	8930	0
406	20240521	124800	181488990	8930	8930	8930	8930	3
407	20240521	124700	181462200	8930	8930	8930	8930	0
408	20240521	124600	181462200	8930	8930	8930	8930	0
409	20240521	124500	181462200	8930	8930	8930	8930	19
410	20240521	124400	181292530	8920	8920	8920	8920	0
411	20240521	124300	181292530	8920	8920	8920	8920	10
412	20240521	124200	181203330	8920	8920	8920	8920	0
413	20240521	124100	181203330	8920	8920	8920	8920	0
414	20240521	124000	181203330	8920	8920	8920	8920	30
415	20240521	123900	180935730	8920	8930	8940	8920	280
416	20240521	123800	178436310	8930	8930	8930	8930	0
417	20240521	123700	178436310	8930	8930	8930	8930	0
418	20240521	123600	178436310	8930	8930	8930	8930	1
419	20240521	123500	178427380	8930	8930	8930	8930	1
420	20240521	123400	178418450	8930	8930	8930	8930	0
421	20240521	123300	178418450	8930	8930	8930	8930	1
422	20240521	123200	178409520	8920	8920	8920	8920	0
423	20240521	123100	178409520	8920	8920	8920	8920	0
424	20240521	123000	178409520	8920	8920	8920	8920	0
425	20240521	122900	178409520	8920	8920	8920	8920	0
426	20240521	122800	178409520	8920	8920	8920	8920	3
427	20240521	122700	178382760	8920	8920	8920	8920	82
428	20240521	122600	177651320	8930	8930	8930	8930	0
429	20240521	122500	177651320	8930	8930	8930	8930	0
430	20240521	122400	177651320	8930	8930	8930	8930	0
431	20240521	122300	177651320	8930	8930	8930	8930	0
432	20240521	122200	177651320	8930	8930	8930	8930	0
433	20240521	122100	177651320	8930	8930	8930	8930	0
434	20240521	122000	177651320	8930	8930	8930	8930	1
435	20240521	121900	177642390	8930	8930	8930	8930	88
436	20240521	121800	176856550	8930	8930	8930	8930	13
437	20240521	121700	176740460	8930	8930	8930	8930	107
438	20240521	121600	175784950	8930	8930	8930	8930	120
439	20240521	121500	174713350	8940	8940	8940	8940	0
440	20240521	121400	174713350	8940	8940	8940	8940	1
441	20240521	121300	174704410	8940	8940	8940	8940	0
442	20240521	121200	174704410	8940	8940	8940	8940	0
443	20240521	121100	174704410	8940	8940	8940	8940	0
444	20240521	121000	174704410	8940	8940	8940	8940	0
445	20240521	120900	174704410	8940	8940	8940	8940	0
446	20240521	120800	174704410	8940	8940	8940	8940	0
447	20240521	120700	174704410	8940	8940	8940	8940	0
448	20240521	120600	174704410	8940	8940	8940	8940	0
449	20240521	120500	174704410	8940	8940	8940	8940	0
450	20240521	120400	174704410	8940	8940	8940	8940	0
451	20240521	120300	174704410	8940	8940	8940	8940	0
452	20240521	120200	174704410	8940	8940	8940	8940	0
453	20240521	120100	174704410	8940	8940	8940	8940	0
454	20240521	120000	174704410	8940	8940	8940	8940	0
455	20240521	115900	174704410	8940	8940	8940	8940	10
456	20240521	115800	174615010	8940	8940	8940	8940	0
457	20240521	115700	174615010	8940	8940	8940	8940	0
458	20240521	115600	174615010	8940	8940	8940	8940	0
459	20240521	115500	174615010	8940	8940	8940	8940	0
460	20240521	115400	174615010	8940	8950	8950	8940	88
461	20240521	115300	173828270	8960	8960	8960	8960	0
462	20240521	115200	173828270	8960	8960	8960	8960	0
463	20240521	115100	173828270	8960	8960	8960	8960	10
464	20240521	115000	173738670	8960	8960	8960	8960	3
465	20240521	114900	173711790	8960	8960	8960	8960	0
466	20240521	114800	173711790	8960	8960	8960	8960	1
467	20240521	114700	173702830	8960	8960	8960	8960	0
468	20240521	114600	173702830	8960	8950	8960	8950	61
469	20240521	114500	173156870	8940	8940	8940	8940	0
470	20240521	114400	173156870	8940	8960	8960	8940	108
471	20240521	114300	172190930	8960	8960	8960	8960	379
472	20240521	114200	168795090	8960	8960	8960	8960	0
473	20240521	114100	168795090	8960	8960	8960	8960	0
474	20240521	114000	168795090	8960	8960	8960	8960	0
475	20240521	113900	168795090	8960	8960	8960	8960	0
476	20240521	113800	168795090	8960	8950	8960	8950	101
477	20240521	113700	167890830	8950	8950	8950	8950	50
478	20240521	113600	167443330	8930	8930	8930	8930	0
479	20240521	113500	167443330	8930	8930	8930	8930	40
480	20240521	113400	167086130	8930	8930	8930	8930	0
481	20240521	113300	167086130	8930	8930	8930	8930	0
482	20240521	113200	167086130	8930	8930	8930	8930	0
483	20240521	113100	167086130	8930	8930	8930	8930	0
484	20240521	113000	167086130	8930	8930	8930	8930	0
485	20240521	112900	167086130	8930	8930	8930	8930	150
486	20240521	112800	165746630	8930	8930	8930	8930	0
487	20240521	112700	165746630	8930	8930	8930	8930	0
488	20240521	112600	165746630	8930	8930	8930	8930	410
489	20240521	112500	162085330	8930	8930	8930	8930	0
490	20240521	112400	162085330	8930	8930	8930	8930	0
491	20240521	112300	162085330	8930	8930	8930	8930	0
492	20240521	112200	162085330	8930	8930	8930	8930	0
493	20240521	112100	162085330	8930	8930	8930	8930	0
494	20240521	112000	162085330	8930	8930	8930	8930	0
495	20240521	111900	162085330	8930	8950	8950	8930	100
496	20240521	111800	161191330	8950	8950	8950	8950	0
497	20240521	111700	161191330	8950	8950	8950	8950	0
498	20240521	111600	161191330	8950	8950	8950	8950	0
499	20240521	111500	161191330	8950	8950	8950	8950	0
500	20240521	111400	161191330	8950	8960	8960	8950	181
501	20240521	111300	159570500	8960	8960	8960	8960	54
502	20240521	111200	159086660	8960	8960	8960	8960	185
503	20240521	111100	157429060	8960	8960	8960	8960	76
504	20240521	111000	156748100	8950	8950	8950	8950	0
505	20240521	110900	156748100	8950	8950	8950	8950	7
506	20240521	110800	156685450	8950	8950	8950	8950	0
507	20240521	110700	156685450	8950	8950	8950	8950	0
508	20240521	110600	156685450	8950	8950	8950	8950	0
509	20240521	110500	156685450	8950	8950	8950	8950	0
510	20240521	110400	156685450	8950	8950	8950	8950	0
511	20240521	110300	156685450	8950	8950	8950	8950	0
512	20240521	110200	156685450	8950	8950	8950	8950	100
513	20240521	110100	155790450	8950	8950	8950	8950	0
514	20240521	110000	155790450	8950	8950	8950	8950	136
515	20240521	105900	154573250	8960	8960	8960	8960	0
516	20240521	105800	154573250	8960	8960	8960	8960	0
517	20240521	105700	154573250	8960	8960	8960	8960	0
518	20240521	105600	154573250	8960	8960	8960	8960	10
519	20240521	105500	154483650	8950	8950	8950	8950	0
520	20240521	105400	154483650	8950	8950	8950	8950	0
521	20240521	105300	154483650	8950	8950	8950	8950	0
522	20240521	105200	154483650	8950	8950	8950	8950	0
523	20240521	105100	154483650	8950	8960	8960	8950	134
524	20240521	105000	153283840	8980	8980	8980	8980	0
525	20240521	104900	153283840	8980	8980	8980	8980	0
526	20240521	104800	153283840	8980	8980	8980	8980	0
527	20240521	104700	153283840	8980	8980	8980	8980	1
528	20240521	104600	153274860	8980	8980	8980	8980	0
529	20240521	104500	153274860	8980	8980	8980	8980	0
530	20240521	104400	153274860	8980	8980	8980	8980	29
531	20240521	104300	153014440	8990	8990	8990	8990	0
532	20240521	104200	153014440	8990	8990	8990	8990	0
533	20240521	104100	153014440	8990	8980	8990	8980	3
534	20240521	104000	152987480	8980	8980	8980	8980	0
535	20240521	103900	152987480	8980	8970	8990	8970	7
536	20240521	103800	152924620	8990	8970	8990	8970	2
537	20240521	103700	152906660	8990	8970	8990	8970	1112
538	20240521	103600	142920900	8970	8970	8980	8970	4
539	20240521	103500	142885000	8970	8980	8980	8970	4
540	20240521	103400	142849100	8990	8970	8990	8970	129
541	20240521	103300	141691950	8970	8970	8970	8970	0
542	20240521	103200	141691950	8970	8960	8970	8960	24
543	20240521	103100	141476700	8970	8960	8970	8950	89
544	20240521	103000	140679990	8970	8960	8970	8960	8
545	20240521	102900	140608280	8970	8960	8970	8960	5
546	20240521	102800	140563460	8970	8940	8970	8940	311
547	20240521	102700	137781830	8930	8930	8930	8930	43
548	20240521	102600	137397840	8920	8920	8920	8920	0
549	20240521	102500	137397840	8920	8920	8920	8920	0
550	20240521	102400	137397840	8920	8920	8920	8920	0
551	20240521	102300	137397840	8920	8920	8920	8920	0
552	20240521	102200	137397840	8920	8920	8920	8920	0
553	20240521	102100	137397840	8920	8920	8920	8920	185
554	20240521	102000	135747640	8920	8920	8920	8920	10
555	20240521	101900	135658440	8920	8920	8920	8920	0
556	20240521	101800	135658440	8920	8920	8920	8920	0
557	20240521	101700	135658440	8920	8920	8920	8920	131
558	20240521	101600	134489920	8930	8930	8930	8930	30
559	20240521	101500	134222020	8930	8930	8930	8930	4928
560	20240521	101400	90214980	8940	8940	8940	8940	11
561	20240521	101300	90116640	8930	8930	8930	8930	77
562	20240521	101200	89429030	8920	8930	8930	8920	100
563	20240521	101100	88536930	8930	8930	8930	8930	0
564	20240521	101000	88536930	8930	8930	8930	8930	0
565	20240521	100900	88536930	8930	8930	8930	8930	1
566	20240521	100800	88528000	8920	8920	8920	8920	0
567	20240521	100700	88528000	8920	8930	8930	8920	4760
568	20240521	100600	46022610	8940	8940	8940	8940	0
569	20240521	100500	46022610	8940	8930	8940	8930	385
570	20240521	100400	42584530	8930	8930	8930	8930	0
571	20240521	100300	42584530	8930	8930	8930	8930	1
572	20240521	100200	42575600	8930	8930	8930	8930	0
573	20240521	100100	42575600	8930	8930	8930	8930	0
574	20240521	100000	42575600	8930	8930	8930	8930	94
575	20240521	095900	41736180	8930	8930	8930	8930	0
576	20240521	095800	41736180	8930	8930	8930	8930	0
577	20240521	095700	41736180	8930	8930	8930	8930	0
578	20240521	095600	41736180	8930	8930	8930	8930	268
579	20240521	095500	39342940	8930	8930	8930	8930	1
580	20240521	095400	39334010	8930	8930	8930	8930	49
581	20240521	095300	38896440	8950	8950	8970	8940	753
582	20240521	095200	32157090	8950	8940	8950	8940	252
583	20240521	095100	29901700	8950	8950	8950	8950	0
584	20240521	095000	29901700	8950	8950	8950	8950	5
585	20240521	094900	29856950	8970	8970	8970	8970	0
586	20240521	094800	29856950	8970	8970	8970	8970	0
587	20240521	094700	29856950	8970	8950	8970	8950	18
588	20240521	094600	29695800	8950	8950	8950	8950	0
589	20240521	094500	29695800	8950	8950	8950	8950	15
590	20240521	094400	29561550	8970	8970	8970	8970	1
591	20240521	094300	29552580	8950	8950	8950	8950	11
592	20240521	094200	29454130	8950	8950	8950	8950	1
593	20240521	094100	29445180	8940	8940	8940	8940	0
594	20240521	094000	29445180	8940	8940	8940	8940	0
595	20240521	093900	29445180	8940	8940	8940	8940	5
596	20240521	093800	29400480	8930	8930	8930	8930	0
597	20240521	093700	29400480	8930	8930	8930	8930	45
598	20240521	093600	28998630	8930	8930	8930	8930	0
599	20240521	093500	28998630	8930	8930	8930	8930	12
600	20240521	093400	28891470	8930	8930	8930	8930	18
601	20240521	093300	28730730	8930	8930	8930	8930	0
602	20240521	093200	28730730	8930	8930	8930	8930	0
603	20240521	093100	28730730	8930	8930	8930	8930	7
604	20240521	093000	28668220	8930	8930	8930	8930	5
605	20240521	092900	28623570	8930	8930	8930	8930	108
606	20240521	092800	27659130	8930	8930	8930	8930	2
607	20240521	092700	27641270	8930	8950	8950	8920	639
608	20240521	092600	21932090	8950	8970	8970	8950	545
609	20240521	092500	17048070	8980	8980	8980	8980	2
610	20240521	092400	17030110	8980	8980	8980	8980	20
611	20240521	092300	16850510	8960	8960	8960	8960	0
612	20240521	092200	16850510	8960	8990	8990	8960	11
613	20240521	092100	16751920	8980	8970	8980	8960	88
614	20240521	092000	15963030	8980	8990	8990	8980	64
615	20240521	091900	15387880	8990	8990	8990	8990	1
616	20240521	091800	15378890	8990	9010	9010	8990	1657
617	20240521	091700	468730	9010	9010	9010	9010	1
618	20240521	091600	459720	9000	9000	9000	9000	0
619	20240521	091500	459720	9000	9000	9000	9000	0
620	20240521	091400	459720	9000	9000	9000	9000	0
621	20240521	091300	459720	9000	9000	9000	9000	1
622	20240521	091200	450720	9020	9020	9020	9020	0
623	20240521	091100	450720	9020	9010	9030	9010	42
624	20240521	091000	72170	9020	9020	9020	9020	1
625	20240521	090900	63150	9000	9000	9000	9000	0
626	20240521	090800	63150	9000	9000	9000	9000	0
627	20240521	090700	63150	9000	9000	9000	9000	0
628	20240521	090600	63150	9000	9000	9000	9000	0
629	20240521	090500	63150	9000	9000	9000	9000	4
630	20240521	090400	27150	9040	9040	9040	9040	0
631	20240521	090300	27150	9040	9060	9060	9040	3
632	20240521	090200	0	9050	9050	9050	9050	0
633	20240521	090100	0	9050	9050	9050	9050	0
634	20240521	090000	0	9050	9050	9050	9050	0