KissMeData/030960/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	191100	179591500	9850	9850	9850	9850	944
3	20240521	191000	179591500	9850	9850	9850	9850	0
4	20240521	190900	179591500	9850	9850	9850	9850	0
5	20240521	190800	179591500	9850	9850	9850	9850	0
6	20240521	190700	179591500	9850	9850	9850	9850	0
7	20240521	190600	179591500	9850	9850	9850	9850	0
8	20240521	190500	179591500	9850	9850	9850	9850	0
9	20240521	190400	179591500	9850	9850	9850	9850	0
10	20240521	190300	179591500	9850	9850	9850	9850	0
11	20240521	190200	179591500	9850	9850	9850	9850	0
12	20240521	190100	179591500	9850	9850	9850	9850	0
13	20240521	190000	179591500	9850	9850	9850	9850	0
14	20240521	185900	179591500	9850	9850	9850	9850	0
15	20240521	185800	179591500	9850	9850	9850	9850	0
16	20240521	185700	179591500	9850	9850	9850	9850	0
17	20240521	185600	179591500	9850	9850	9850	9850	0
18	20240521	185500	179591500	9850	9850	9850	9850	0
19	20240521	185400	179591500	9850	9850	9850	9850	0
20	20240521	185300	179591500	9850	9850	9850	9850	0
21	20240521	185200	179591500	9850	9850	9850	9850	0
22	20240521	185100	179591500	9850	9850	9850	9850	0
23	20240521	185000	179591500	9850	9850	9850	9850	0
24	20240521	184900	179591500	9850	9850	9850	9850	0
25	20240521	184800	179591500	9850	9850	9850	9850	0
26	20240521	184700	179591500	9850	9850	9850	9850	0
27	20240521	184600	179591500	9850	9850	9850	9850	0
28	20240521	184500	179591500	9850	9850	9850	9850	0
29	20240521	184400	179591500	9850	9850	9850	9850	0
30	20240521	184300	179591500	9850	9850	9850	9850	0
31	20240521	184200	179591500	9850	9850	9850	9850	0
32	20240521	184100	179591500	9850	9850	9850	9850	944
33	20240521	184000	179591500	9850	9850	9850	9850	0
34	20240521	183900	179591500	9850	9850	9850	9850	0
35	20240521	183800	179591500	9850	9850	9850	9850	0
36	20240521	183700	179591500	9850	9850	9850	9850	0
37	20240521	183600	179591500	9850	9850	9850	9850	0
38	20240521	183500	179591500	9850	9850	9850	9850	0
39	20240521	183400	179591500	9850	9850	9850	9850	0
40	20240521	183300	179591500	9850	9850	9850	9850	0
41	20240521	183200	179591500	9850	9850	9850	9850	0
42	20240521	183100	179591500	9850	9850	9850	9850	0
43	20240521	183000	179591500	9850	9850	9850	9850	0
44	20240521	182900	179591500	9850	9850	9850	9850	0
45	20240521	182800	179591500	9850	9850	9850	9850	0
46	20240521	182700	179591500	9850	9850	9850	9850	0
47	20240521	182600	179591500	9850	9850	9850	9850	0
48	20240521	182500	179591500	9850	9850	9850	9850	0
49	20240521	182400	179591500	9850	9850	9850	9850	0
50	20240521	182300	179591500	9850	9850	9850	9850	0
51	20240521	182200	179591500	9850	9850	9850	9850	0
52	20240521	182100	179591500	9850	9850	9850	9850	0
53	20240521	182000	179591500	9850	9850	9850	9850	0
54	20240521	181900	179591500	9850	9850	9850	9850	0
55	20240521	181800	179591500	9850	9850	9850	9850	0
56	20240521	181700	179591500	9850	9850	9850	9850	0
57	20240521	181600	179591500	9850	9850	9850	9850	0
58	20240521	181500	179591500	9850	9850	9850	9850	0
59	20240521	181400	179591500	9850	9850	9850	9850	0
60	20240521	181300	179591500	9850	9850	9850	9850	0
61	20240521	181200	179591500	9850	9850	9850	9850	0
62	20240521	181100	179591500	9850	9850	9850	9850	944
63	20240521	181000	179591500	9850	9850	9850	9850	0
64	20240521	180900	179591500	9850	9850	9850	9850	0
65	20240521	180800	179591500	9850	9850	9850	9850	0
66	20240521	180700	179591500	9850	9850	9850	9850	0
67	20240521	180600	179591500	9850	9850	9850	9850	0
68	20240521	180500	179591500	9850	9850	9850	9850	0
69	20240521	180400	179591500	9850	9850	9850	9850	0
70	20240521	180300	179591500	9850	9850	9850	9850	0
71	20240521	180200	179591500	9850	9850	9850	9850	0
72	20240521	180100	179591500	9850	9850	9850	9850	0
73	20240521	180000	179591500	9850	9850	9850	9850	0
74	20240521	175900	179591500	9850	9850	9850	9850	0
75	20240521	175800	179591500	9850	9850	9850	9850	0
76	20240521	175700	179591500	9850	9850	9850	9850	0
77	20240521	175600	179591500	9850	9850	9850	9850	0
78	20240521	175500	179591500	9850	9850	9850	9850	0
79	20240521	175400	179591500	9850	9850	9850	9850	0
80	20240521	175300	179591500	9850	9850	9850	9850	0
81	20240521	175200	179591500	9850	9850	9850	9850	0
82	20240521	175100	179591500	9850	9850	9850	9850	0
83	20240521	175000	179591500	9850	9850	9850	9850	0
84	20240521	174900	179591500	9850	9850	9850	9850	0
85	20240521	174800	179591500	9850	9850	9850	9850	0
86	20240521	174700	179591500	9850	9850	9850	9850	0
87	20240521	174600	179591500	9850	9850	9850	9850	0
88	20240521	174500	179591500	9850	9850	9850	9850	0
89	20240521	174400	179591500	9850	9850	9850	9850	0
90	20240521	174300	179591500	9850	9850	9850	9850	0
91	20240521	174200	179591500	9850	9850	9850	9850	0
92	20240521	174100	179591500	9850	9850	9850	9850	944
93	20240521	174000	179591500	9850	9850	9850	9850	0
94	20240521	173900	179591500	9850	9850	9850	9850	0
95	20240521	173800	179591500	9850	9850	9850	9850	0
96	20240521	173700	179591500	9850	9850	9850	9850	0
97	20240521	173600	179591500	9850	9850	9850	9850	0
98	20240521	173500	179591500	9850	9850	9850	9850	0
99	20240521	173400	179591500	9850	9850	9850	9850	0
100	20240521	173300	179591500	9850	9850	9850	9850	0
101	20240521	173200	179591500	9850	9850	9850	9850	0
102	20240521	173100	179591500	9850	9850	9850	9850	0
103	20240521	173000	179591500	9850	9850	9850	9850	0
104	20240521	172900	179591500	9850	9850	9850	9850	0
105	20240521	172800	179591500	9850	9850	9850	9850	0
106	20240521	172700	179591500	9850	9850	9850	9850	0
107	20240521	172600	179591500	9850	9850	9850	9850	0
108	20240521	172500	179591500	9850	9850	9850	9850	0
109	20240521	172400	179591500	9850	9850	9850	9850	0
110	20240521	172300	179591500	9850	9850	9850	9850	0
111	20240521	172200	179591500	9850	9850	9850	9850	0
112	20240521	172100	179591500	9850	9850	9850	9850	0
113	20240521	172000	179591500	9850	9850	9850	9850	0
114	20240521	171900	179591500	9850	9850	9850	9850	0
115	20240521	171800	179591500	9850	9850	9850	9850	0
116	20240521	171700	179591500	9850	9850	9850	9850	0
117	20240521	171600	179591500	9850	9850	9850	9850	0
118	20240521	171500	179591500	9850	9850	9850	9850	0
119	20240521	171400	179591500	9850	9850	9850	9850	0
120	20240521	171300	179591500	9850	9850	9850	9850	0
121	20240521	171200	179591500	9850	9850	9850	9850	0
122	20240521	171100	179591500	9850	9850	9850	9850	944
123	20240521	171000	179591500	9850	9850	9850	9850	0
124	20240521	170900	179591500	9850	9850	9850	9850	0
125	20240521	170800	179591500	9850	9850	9850	9850	0
126	20240521	170700	179591500	9850	9850	9850	9850	0
127	20240521	170600	179591500	9850	9850	9850	9850	0
128	20240521	170500	179591500	9850	9850	9850	9850	0
129	20240521	170400	179591500	9850	9850	9850	9850	0
130	20240521	170300	179591500	9850	9850	9850	9850	0
131	20240521	170200	179591500	9850	9850	9850	9850	0
132	20240521	170100	179591500	9850	9850	9850	9850	0
133	20240521	170000	179591500	9850	9850	9850	9850	0
134	20240521	165900	179591500	9850	9850	9850	9850	0
135	20240521	165800	179591500	9850	9850	9850	9850	0
136	20240521	165700	179591500	9850	9850	9850	9850	0
137	20240521	165600	179591500	9850	9850	9850	9850	0
138	20240521	165500	179591500	9850	9850	9850	9850	0
139	20240521	165400	179591500	9850	9850	9850	9850	0
140	20240521	165300	179591500	9850	9850	9850	9850	0
141	20240521	165200	179591500	9850	9850	9850	9850	0
142	20240521	165100	179591500	9850	9850	9850	9850	0
143	20240521	165000	179591500	9850	9850	9850	9850	0
144	20240521	164900	179591500	9850	9850	9850	9850	0
145	20240521	164800	179591500	9850	9850	9850	9850	0
146	20240521	164700	179591500	9850	9850	9850	9850	0
147	20240521	164600	179591500	9850	9850	9850	9850	0
148	20240521	164500	179591500	9850	9850	9850	9850	0
149	20240521	164400	179591500	9850	9850	9850	9850	0
150	20240521	164300	179591500	9850	9850	9850	9850	0
151	20240521	164200	179591500	9850	9850	9850	9850	0
152	20240521	164100	179591500	9850	9850	9850	9850	944
153	20240521	164000	179591500	9850	9850	9850	9850	0
154	20240521	163900	179591500	9850	9850	9850	9850	0
155	20240521	163800	179591500	9850	9850	9850	9850	0
156	20240521	163700	179591500	9850	9850	9850	9850	0
157	20240521	163600	179591500	9850	9850	9850	9850	0
158	20240521	163500	179591500	9850	9850	9850	9850	0
159	20240521	163400	179591500	9850	9850	9850	9850	0
160	20240521	163300	179591500	9850	9850	9850	9850	0
161	20240521	163200	179591500	9850	9850	9850	9850	0
162	20240521	163100	179591500	9850	9850	9850	9850	0
163	20240521	163000	179591500	9850	9850	9850	9850	0
164	20240521	162900	179591500	9850	9850	9850	9850	0
165	20240521	162800	179591500	9850	9850	9850	9850	0
166	20240521	162700	179591500	9850	9850	9850	9850	0
167	20240521	162600	179591500	9850	9850	9850	9850	0
168	20240521	162500	179591500	9850	9850	9850	9850	0
169	20240521	162400	179591500	9850	9850	9850	9850	0
170	20240521	162300	179591500	9850	9850	9850	9850	0
171	20240521	162200	179591500	9850	9850	9850	9850	0
172	20240521	162100	179591500	9850	9850	9850	9850	0
173	20240521	162000	179591500	9850	9850	9850	9850	0
174	20240521	161900	179591500	9850	9850	9850	9850	0
175	20240521	161800	179591500	9850	9850	9850	9850	0
176	20240521	161700	179591500	9850	9850	9850	9850	0
177	20240521	161600	179591500	9850	9850	9850	9850	0
178	20240521	161500	179591500	9850	9850	9850	9850	0
179	20240521	161400	179591500	9850	9850	9850	9850	0
180	20240521	161300	179591500	9850	9850	9850	9850	0
181	20240521	161200	179591500	9850	9850	9850	9850	0
182	20240521	161100	179591500	9850	9850	9850	9850	944
183	20240521	161000	179591500	9850	9850	9850	9850	0
184	20240521	160900	179591500	9850	9850	9850	9850	0
185	20240521	160800	179591500	9850	9850	9850	9850	0
186	20240521	160700	179591500	9850	9850	9850	9850	0
187	20240521	160600	179591500	9850	9850	9850	9850	0
188	20240521	160500	179591500	9850	9850	9850	9850	0
189	20240521	160400	179591500	9850	9850	9850	9850	0
190	20240521	160300	179591500	9850	9850	9850	9850	0
191	20240521	160200	179591500	9850	9850	9850	9850	0
192	20240521	160100	179591500	9850	9850	9850	9850	0
193	20240521	160000	179591500	9850	9850	9850	9850	0
194	20240521	155900	179591500	9850	9850	9850	9850	0
195	20240521	155800	179591500	9850	9850	9850	9850	0
196	20240521	155700	179591500	9850	9850	9850	9850	0
197	20240521	155600	179591500	9850	9850	9850	9850	0
198	20240521	155500	179591500	9850	9850	9850	9850	0
199	20240521	155400	179591500	9850	9850	9850	9850	0
200	20240521	155300	179591500	9850	9850	9850	9850	0
201	20240521	155200	179591500	9850	9850	9850	9850	0
202	20240521	155100	179591500	9850	9850	9850	9850	0
203	20240521	155000	179591500	9850	9850	9850	9850	0
204	20240521	154900	179591500	9850	9850	9850	9850	0
205	20240521	154800	179591500	9850	9850	9850	9850	0
206	20240521	154700	179591500	9850	9850	9850	9850	0
207	20240521	154600	179591500	9850	9850	9850	9850	0
208	20240521	154500	179591500	9850	9850	9850	9850	0
209	20240521	154400	179591500	9850	9850	9850	9850	0
210	20240521	154300	179591500	9850	9850	9850	9850	0
211	20240521	154200	179591500	9850	9850	9850	9850	0
212	20240521	154100	179591500	9850	9850	9850	9850	944
213	20240521	154000	179591500	9850	9850	9850	9850	0
214	20240521	153900	179591500	9850	9850	9850	9850	0
215	20240521	153800	179591500	9850	9850	9850	9850	0
216	20240521	153700	179591500	9850	9850	9850	9850	0
217	20240521	153600	179591500	9850	9850	9850	9850	0
218	20240521	153500	179591500	9850	9850	9850	9850	0
219	20240521	153400	179591500	9850	9850	9850	9850	0
220	20240521	153300	179591500	9850	9850	9850	9850	0
221	20240521	153200	179591500	9850	9850	9850	9850	0
222	20240521	153100	179591500	9850	9850	9850	9850	0
223	20240521	153000	179591500	9850	9850	9850	9850	944
224	20240521	152900	170293100	9850	9850	9850	9850	0
225	20240521	152800	170293100	9850	9850	9850	9850	0
226	20240521	152700	170293100	9850	9850	9850	9850	0
227	20240521	152600	170293100	9850	9850	9850	9850	0
228	20240521	152500	170293100	9850	9850	9850	9850	0
229	20240521	152400	170293100	9850	9850	9850	9850	0
230	20240521	152300	170293100	9850	9850	9850	9850	0
231	20240521	152200	170293100	9850	9850	9850	9850	0
232	20240521	152100	170293100	9850	9850	9850	9850	0
233	20240521	152000	170293100	9850	9850	9850	9850	0
234	20240521	151900	170293100	9850	9850	9850	9850	28
235	20240521	151800	170017300	9850	9850	9850	9850	1
236	20240521	151700	170007450	9840	9840	9840	9840	0
237	20240521	151600	170007450	9840	9840	9840	9840	3
238	20240521	151500	169977930	9850	9850	9850	9850	0
239	20240521	151400	169977930	9850	9850	9850	9850	0
240	20240521	151300	169977930	9850	9840	9850	9840	2
241	20240521	151200	169958240	9840	9840	9840	9840	100
242	20240521	151100	168974240	9840	9840	9840	9840	50
243	20240521	151000	168482240	9840	9840	9840	9840	15
244	20240521	150900	168334640	9840	9840	9840	9840	0
245	20240521	150800	168334640	9840	9850	9850	9840	114
246	20240521	150700	167212770	9850	9850	9850	9850	1
247	20240521	150600	167202920	9840	9840	9840	9840	0
248	20240521	150500	167202920	9840	9850	9850	9840	4
249	20240521	150400	167163540	9840	9840	9840	9840	0
250	20240521	150300	167163540	9840	9840	9840	9840	0
251	20240521	150200	167163540	9840	9840	9840	9840	0
252	20240521	150100	167163540	9840	9840	9840	9840	0
253	20240521	150000	167163540	9840	9840	9840	9840	76
254	20240521	145900	166415700	9840	9840	9840	9840	317
255	20240521	145800	163296420	9850	9850	9850	9850	0
256	20240521	145700	163296420	9850	9850	9850	9850	0
257	20240521	145600	163296420	9850	9850	9850	9850	174
258	20240521	145500	161582520	9850	9850	9850	9850	0
259	20240521	145400	161582520	9850	9850	9850	9850	0
260	20240521	145300	161582520	9850	9860	9860	9850	966
261	20240521	145200	152066420	9870	9870	9870	9870	0
262	20240521	145100	152066420	9870	9870	9870	9870	4
263	20240521	145000	152026940	9860	9860	9860	9860	0
264	20240521	144900	152026940	9860	9860	9860	9860	10
265	20240521	144800	151928340	9860	9870	9870	9860	11
266	20240521	144700	151819870	9870	9870	9870	9870	0
267	20240521	144600	151819870	9870	9870	9870	9870	0
268	20240521	144500	151819870	9870	9870	9870	9870	8
269	20240521	144400	151740910	9850	9860	9860	9850	50
270	20240521	144300	151248310	9850	9850	9850	9850	0
271	20240521	144200	151248310	9850	9850	9850	9850	0
272	20240521	144100	151248310	9850	9850	9850	9850	0
273	20240521	144000	151248310	9850	9850	9850	9850	0
274	20240521	143900	151248310	9850	9850	9850	9850	0
275	20240521	143800	151248310	9850	9860	9860	9850	93
276	20240521	143700	150332100	9860	9870	9870	9860	77
277	20240521	143600	149572820	9870	9870	9880	9870	201
278	20240521	143500	147587940	9870	9870	9870	9870	1
279	20240521	143400	147578070	9870	9870	9870	9870	50
280	20240521	143300	147084570	9870	9870	9870	9870	5
281	20240521	143200	147035220	9850	9850	9850	9850	0
282	20240521	143100	147035220	9850	9850	9850	9850	0
283	20240521	143000	147035220	9850	9850	9850	9850	0
284	20240521	142900	147035220	9850	9850	9850	9850	46
285	20240521	142800	146582120	9850	9860	9860	9850	160
286	20240521	142700	145005020	9860	9860	9860	9860	1
287	20240521	142600	144995160	9850	9850	9850	9850	50
288	20240521	142500	144502660	9850	9850	9850	9850	0
289	20240521	142400	144502660	9850	9850	9850	9850	501
290	20240521	142300	139567810	9860	9860	9860	9860	2
291	20240521	142200	139548090	9860	9860	9860	9860	0
292	20240521	142100	139548090	9860	9860	9860	9860	1
293	20240521	142000	139538230	9860	9860	9860	9860	0
294	20240521	141900	139538230	9860	9860	9860	9860	40
295	20240521	141800	139143830	9860	9870	9870	9860	872
296	20240521	141700	130541560	9870	9870	9870	9870	0
297	20240521	141600	130541560	9870	9870	9870	9870	0
298	20240521	141500	130541560	9870	9870	9870	9870	0
299	20240521	141400	130541560	9870	9870	9870	9870	0
300	20240521	141300	130541560	9870	9870	9870	9870	0
301	20240521	141200	130541560	9870	9880	9880	9870	70
302	20240521	141100	129850550	9900	9900	9900	9900	0
303	20240521	141000	129850550	9900	9900	9900	9900	0
304	20240521	140900	129850550	9900	9900	9900	9900	0
305	20240521	140800	129850550	9900	9900	9900	9900	0
306	20240521	140700	129850550	9900	9900	9900	9900	0
307	20240521	140600	129850550	9900	9900	9900	9900	2
308	20240521	140500	129830750	9880	9880	9880	9880	699
309	20240521	140400	122924630	9910	9910	9910	9910	0
310	20240521	140300	122924630	9910	9910	9910	9910	0
311	20240521	140200	122924630	9910	9900	9910	9890	249
312	20240521	140100	120461370	9920	9920	9920	9920	0
313	20240521	140000	120461370	9920	9920	9920	9920	0
314	20240521	135900	120461370	9920	9920	9920	9920	0
315	20240521	135800	120461370	9920	9920	9920	9920	0
316	20240521	135700	120461370	9920	9920	9920	9920	0
317	20240521	135600	120461370	9920	9920	9920	9920	0
318	20240521	135500	120461370	9920	9920	9920	9920	0
319	20240521	135400	120461370	9920	9920	9920	9920	0
320	20240521	135300	120461370	9920	9920	9920	9920	1
321	20240521	135200	120451450	9900	9900	9900	9900	2
322	20240521	135100	120431650	9900	9900	9900	9900	0
323	20240521	135000	120431650	9900	9900	9900	9900	0
324	20240521	134900	120431650	9900	9900	9900	9900	0
325	20240521	134800	120431650	9900	9900	9900	9900	0
326	20240521	134700	120431650	9900	9900	9900	9900	0
327	20240521	134600	120431650	9900	9900	9900	9900	28
328	20240521	134500	120154450	9900	9900	9900	9900	0
329	20240521	134400	120154450	9900	9900	9900	9900	0
330	20240521	134300	120154450	9900	9900	9900	9900	0
331	20240521	134200	120154450	9900	9900	9900	9900	72
332	20240521	134100	119441650	9900	9900	9900	9900	0
333	20240521	134000	119441650	9900	9900	9900	9900	0
334	20240521	133900	119441650	9900	9900	9900	9900	0
335	20240521	133800	119441650	9900	9900	9900	9900	0
336	20240521	133700	119441650	9900	9900	9900	9900	0
337	20240521	133600	119441650	9900	9900	9900	9900	18
338	20240521	133500	119263450	9880	9880	9880	9880	0
339	20240521	133400	119263450	9880	9880	9880	9880	81
340	20240521	133300	118463170	9890	9890	9890	9890	0
341	20240521	133200	118463170	9890	9890	9890	9890	47
342	20240521	133100	117998340	9890	9890	9890	9890	0
343	20240521	133000	117998340	9890	9890	9890	9890	0
344	20240521	132900	117998340	9890	9890	9890	9890	2
345	20240521	132800	117978560	9890	9890	9890	9890	0
346	20240521	132700	117978560	9890	9890	9890	9890	0
347	20240521	132600	117978560	9890	9890	9890	9890	34
348	20240521	132500	117642300	9900	9900	9900	9900	0
349	20240521	132400	117642300	9900	9900	9900	9900	0
350	20240521	132300	117642300	9900	9900	9900	9900	0
351	20240521	132200	117642300	9900	9900	9900	9900	10
352	20240521	132100	117543300	9900	9900	9900	9900	0
353	20240521	132000	117543300	9900	9900	9900	9900	6
354	20240521	131900	117483900	9900	9900	9900	9900	0
355	20240521	131800	117483900	9900	9900	9900	9900	0
356	20240521	131700	117483900	9900	9900	9900	9900	0
357	20240521	131600	117483900	9900	9900	9900	9900	0
358	20240521	131500	117483900	9900	9900	9900	9900	0
359	20240521	131400	117483900	9900	9900	9900	9900	0
360	20240521	131300	117483900	9900	9900	9900	9900	0
361	20240521	131200	117483900	9900	9900	9900	9900	6
362	20240521	131100	117424500	9920	9920	9920	9920	0
363	20240521	131000	117424500	9920	9920	9920	9920	10
364	20240521	130900	117325300	9920	9920	9920	9920	0
365	20240521	130800	117325300	9920	9920	9920	9920	70
366	20240521	130700	116630900	9920	9920	9920	9920	0
367	20240521	130600	116630900	9920	9920	9920	9920	5
368	20240521	130500	116581300	9920	9920	9920	9920	3
369	20240521	130400	116551540	9920	9920	9920	9920	0
370	20240521	130300	116551540	9920	9920	9920	9920	4
371	20240521	130200	116511860	9920	9880	9920	9880	8
372	20240521	130100	116432780	9880	9880	9880	9880	0
373	20240521	130000	116432780	9880	9880	9880	9880	0
374	20240521	125900	116432780	9880	9880	9880	9880	0
375	20240521	125800	116432780	9880	9880	9880	9880	0
376	20240521	125700	116432780	9880	9880	9880	9880	311
377	20240521	125600	113360100	9880	9880	9880	9880	0
378	20240521	125500	113360100	9880	9880	9880	9880	0
379	20240521	125400	113360100	9880	9880	9880	9880	0
380	20240521	125300	113360100	9880	9880	9880	9880	273
381	20240521	125200	110662860	9880	9890	9890	9880	400
382	20240521	125100	106710050	9890	9890	9890	9890	14
383	20240521	125000	106571590	9890	9890	9890	9890	0
384	20240521	124900	106571590	9890	9890	9890	9890	0
385	20240521	124800	106571590	9890	9890	9890	9890	100
386	20240521	124700	105582590	9890	9890	9890	9890	0
387	20240521	124600	105582590	9890	9890	9890	9890	0
388	20240521	124500	105582590	9890	9890	9890	9890	0
389	20240521	124400	105582590	9890	9890	9890	9890	0
390	20240521	124300	105582590	9890	9890	9890	9890	0
391	20240521	124200	105582590	9890	9890	9890	9890	0
392	20240521	124100	105582590	9890	9890	9890	9890	1
393	20240521	124000	105572700	9900	9900	9900	9900	2
394	20240521	123900	105552900	9900	9900	9900	9900	0
395	20240521	123800	105552900	9900	9900	9900	9900	0
396	20240521	123700	105552900	9900	9900	9900	9900	0
397	20240521	123600	105552900	9900	9900	9900	9900	0
398	20240521	123500	105552900	9900	9900	9900	9900	0
399	20240521	123400	105552900	9900	9920	9920	9900	111
400	20240521	123300	104453980	9900	9900	9900	9900	0
401	20240521	123200	104453980	9900	9900	9900	9900	0
402	20240521	123100	104453980	9900	9900	9900	9900	191
403	20240521	123000	102563080	9910	9910	9910	9910	0
404	20240521	122900	102563080	9910	9910	9910	9910	0
405	20240521	122800	102563080	9910	9910	9910	9910	0
406	20240521	122700	102563080	9910	9910	9910	9910	0
407	20240521	122600	102563080	9910	9910	9910	9910	28
408	20240521	122500	102285600	9920	9920	9920	9920	0
409	20240521	122400	102285600	9920	9920	9920	9920	0
410	20240521	122300	102285600	9920	9920	9920	9920	0
411	20240521	122200	102285600	9920	9920	9920	9920	0
412	20240521	122100	102285600	9920	9920	9920	9920	10
413	20240521	122000	102186400	9920	9920	9920	9920	0
414	20240521	121900	102186400	9920	9920	9920	9920	0
415	20240521	121800	102186400	9920	9920	9920	9920	0
416	20240521	121700	102186400	9920	9920	9920	9920	2
417	20240521	121600	102166560	9920	9920	9920	9920	0
418	20240521	121500	102166560	9920	9920	9920	9920	0
419	20240521	121400	102166560	9920	9920	9920	9920	0
420	20240521	121300	102166560	9920	9920	9920	9920	0
421	20240521	121200	102166560	9920	9920	9920	9920	0
422	20240521	121100	102166560	9920	9920	9920	9920	2
423	20240521	121000	102146720	9900	9900	9920	9900	63
424	20240521	120900	101523000	9900	9900	9900	9900	1
425	20240521	120800	101513100	9900	9900	9900	9900	6
426	20240521	120700	101453700	9900	9900	9900	9900	3
427	20240521	120600	101424000	9880	9880	9880	9880	0
428	20240521	120500	101424000	9880	9880	9880	9880	10
429	20240521	120400	101325200	9880	9880	9880	9880	457
430	20240521	120300	96810040	9890	9890	9890	9890	243
431	20240521	120200	94406770	9900	9900	9900	9900	182
432	20240521	120100	92604970	9900	9900	9900	9900	1
433	20240521	120000	92595070	9900	9900	9900	9900	90
434	20240521	115900	91704070	9910	9910	9910	9910	0
435	20240521	115800	91704070	9910	9910	9910	9910	16
436	20240521	115700	91545510	9920	9920	9920	9920	0
437	20240521	115600	91545510	9920	9920	9920	9920	0
438	20240521	115500	91545510	9920	9920	9920	9920	0
439	20240521	115400	91545510	9920	9920	9920	9920	0
440	20240521	115300	91545510	9920	9920	9920	9920	0
441	20240521	115200	91545510	9920	9920	9920	9920	2
442	20240521	115100	91525670	9900	9900	9900	9900	0
443	20240521	115000	91525670	9900	9900	9900	9900	0
444	20240521	114900	91525670	9900	9900	9900	9900	0
445	20240521	114800	91525670	9900	9900	9900	9900	19
446	20240521	114700	91337570	9900	9900	9900	9900	0
447	20240521	114600	91337570	9900	9900	9900	9900	0
448	20240521	114500	91337570	9900	9900	9900	9900	0
449	20240521	114400	91337570	9900	9900	9900	9900	0
450	20240521	114300	91337570	9900	9900	9900	9900	157
451	20240521	114200	89783270	9900	9900	9900	9900	405
452	20240521	114100	85773770	9900	9900	9900	9900	0
453	20240521	114000	85773770	9900	9900	9900	9900	585
454	20240521	113900	79982270	9900	9900	9900	9900	0
455	20240521	113800	79982270	9900	9900	9900	9900	0
456	20240521	113700	79982270	9900	9900	9900	9900	0
457	20240521	113600	79982270	9900	9900	9900	9900	0
458	20240521	113500	79982270	9900	9900	9900	9900	1
459	20240521	113400	79972370	9910	9910	9910	9910	6
460	20240521	113300	79912910	9910	9910	9910	9910	0
461	20240521	113200	79912910	9910	9910	9910	9910	0
462	20240521	113100	79912910	9910	9910	9910	9910	0
463	20240521	113000	79912910	9910	9910	9910	9910	4
464	20240521	112900	79873270	9910	9910	9910	9910	3
465	20240521	112800	79843540	9910	9910	9910	9910	0
466	20240521	112700	79843540	9910	9910	9910	9910	50
467	20240521	112600	79348040	9920	9920	9920	9920	28
468	20240521	112500	79070280	9920	9920	9920	9920	0
469	20240521	112400	79070280	9920	9920	9920	9920	0
470	20240521	112300	79070280	9920	9920	9920	9920	0
471	20240521	112200	79070280	9920	9920	9920	9920	0
472	20240521	112100	79070280	9920	9920	9920	9920	0
473	20240521	112000	79070280	9920	9920	9920	9920	10
474	20240521	111900	78971080	9920	9920	9920	9920	0
475	20240521	111800	78971080	9920	9920	9920	9920	60
476	20240521	111700	78375880	9920	9920	9920	9920	5
477	20240521	111600	78326280	9920	9920	9920	9920	0
478	20240521	111500	78326280	9920	9920	9920	9920	10
479	20240521	111400	78227080	9900	9900	9900	9900	0
480	20240521	111300	78227080	9900	9900	9900	9900	1
481	20240521	111200	78217180	9900	9920	9920	9900	50
482	20240521	111100	77721380	9920	9920	9920	9920	0
483	20240521	111000	77721380	9920	9920	9920	9920	7
484	20240521	110900	77651940	9920	9920	9920	9920	108
485	20240521	110800	76580580	9910	9910	9910	9910	2
486	20240521	110700	76560760	9910	9910	9910	9910	4
487	20240521	110600	76521120	9900	9900	9900	9900	0
488	20240521	110500	76521120	9900	9900	9900	9900	282
489	20240521	110400	73729320	9900	9900	9900	9900	98
490	20240521	110300	72759120	9900	9900	9900	9900	0
491	20240521	110200	72759120	9900	9900	9900	9900	111
492	20240521	110100	71660220	9910	9910	9910	9910	0
493	20240521	110000	71660220	9910	9910	9910	9910	0
494	20240521	105900	71660220	9910	9910	9910	9910	0
495	20240521	105800	71660220	9910	9910	9910	9910	0
496	20240521	105700	71660220	9910	9910	9910	9910	0
497	20240521	105600	71660220	9910	9910	9910	9910	0
498	20240521	105500	71660220	9910	9910	9910	9910	10
499	20240521	105400	71561120	9900	9900	9900	9900	0
500	20240521	105300	71561120	9900	9900	9900	9900	56
501	20240521	105200	71006720	9900	9900	9900	9900	94
502	20240521	105100	70076120	9900	9900	9900	9900	153
503	20240521	105000	68561420	9920	9920	9920	9920	0
504	20240521	104900	68561420	9920	9920	9920	9920	0
505	20240521	104800	68561420	9920	9920	9920	9920	5
506	20240521	104700	68511820	9920	9920	9920	9920	7
507	20240521	104600	68442380	9890	9890	9890	9890	0
508	20240521	104500	68442380	9890	9890	9890	9890	0
509	20240521	104400	68442380	9890	9890	9890	9890	100
510	20240521	104300	67453380	9880	9880	9880	9880	0
511	20240521	104200	67453380	9880	9890	9890	9880	500
512	20240521	104100	62509360	9880	9880	9880	9880	0
513	20240521	104000	62509360	9880	9880	9880	9880	30
514	20240521	103900	62212960	9880	9880	9880	9880	0
515	20240521	103800	62212960	9880	9890	9890	9880	200
516	20240521	103700	60236950	9880	9880	9880	9880	0
517	20240521	103600	60236950	9880	9900	9920	9880	184
518	20240521	103500	58417250	9920	9920	9920	9920	0
519	20240521	103400	58417250	9920	9920	9920	9920	0
520	20240521	103300	58417250	9920	9920	9920	9920	0
521	20240521	103200	58417250	9920	9920	9920	9920	11
522	20240521	103100	58308130	9930	9930	9930	9930	0
523	20240521	103000	58308130	9930	9930	9930	9930	10
524	20240521	102900	58208830	9930	9930	9930	9930	0
525	20240521	102800	58208830	9930	9930	9930	9930	62
526	20240521	102700	57593170	9930	9930	9930	9930	0
527	20240521	102600	57593170	9930	9940	9940	9930	150
528	20240521	102500	56102280	9940	9940	9940	9940	0
529	20240521	102400	56102280	9940	9950	9950	9940	12
530	20240521	102300	55982990	9970	9970	9970	9970	0
531	20240521	102200	55982990	9970	9970	9970	9970	0
532	20240521	102100	55982990	9970	9970	9970	9970	1
533	20240521	102000	55973020	9970	9970	9970	9970	0
534	20240521	101900	55973020	9970	9970	9970	9970	0
535	20240521	101800	55973020	9970	9970	9970	9970	0
536	20240521	101700	55973020	9970	9970	9970	9970	0
537	20240521	101600	55973020	9970	9970	9970	9970	11
538	20240521	101500	55863350	9930	9930	9930	9930	80
539	20240521	101400	55068950	9930	9930	9930	9930	0
540	20240521	101300	55068950	9930	9930	9930	9930	0
541	20240521	101200	55068950	9930	9930	9930	9930	211
542	20240521	101100	52973720	9930	9930	9930	9930	100
543	20240521	101000	51980720	9950	9950	9950	9950	0
544	20240521	100900	51980720	9950	9950	9950	9950	0
545	20240521	100800	51980720	9950	9950	9950	9950	0
546	20240521	100700	51980720	9950	9950	9950	9950	0
547	20240521	100600	51980720	9950	9950	9950	9950	0
548	20240521	100500	51980720	9950	9950	9950	9950	0
549	20240521	100400	51980720	9950	9950	9950	9950	4
550	20240521	100300	51940920	9980	9980	9980	9980	0
551	20240521	100200	51940920	9980	9980	9980	9980	0
552	20240521	100100	51940920	9980	9980	9980	9980	1
553	20240521	100000	51930940	9980	9980	9980	9980	2
554	20240521	095900	51910980	9980	9980	9980	9980	0
555	20240521	095800	51910980	9980	9980	9980	9980	244
556	20240521	095700	49475860	9980	9980	9980	9980	1
557	20240521	095600	49465880	9980	9980	9980	9980	0
558	20240521	095500	49465880	9980	9970	9980	9970	100
559	20240521	095400	48468200	9980	9980	9980	9980	1
560	20240521	095300	48458220	9980	9980	9980	9980	5
561	20240521	095200	48408320	9980	9980	9980	9980	60
562	20240521	095100	47809520	9980	9980	9980	9980	101
563	20240521	095000	46801540	9990	9990	9990	9990	17
564	20240521	094900	46631710	9990	9940	9990	9940	231
565	20240521	094800	44333510	9940	9940	9940	9940	548
566	20240521	094700	38886390	9930	9930	9930	9930	363
567	20240521	094600	35281800	9920	9920	9920	9920	89
568	20240521	094500	34398920	9900	9900	9900	9900	0
569	20240521	094400	34398920	9900	9900	9900	9900	0
570	20240521	094300	34398920	9900	9900	9900	9900	0
571	20240521	094200	34398920	9900	9900	9900	9900	129
572	20240521	094100	33121820	9880	9880	9880	9880	0
573	20240521	094000	33121820	9880	9880	9880	9880	1
574	20240521	093900	33111940	9900	9900	9900	9900	0
575	20240521	093800	33111940	9900	9900	9900	9900	0
576	20240521	093700	33111940	9900	9920	9920	9900	876
577	20240521	093600	24438330	9920	9920	9920	9920	0
578	20240521	093500	24438330	9920	9920	9920	9920	0
579	20240521	093400	24438330	9920	9920	9920	9920	0
580	20240521	093300	24438330	9920	9920	9920	9920	5
581	20240521	093200	24388730	9920	9920	9920	9920	1
582	20240521	093100	24378810	9900	9900	9900	9900	0
583	20240521	093000	24378810	9900	9890	9900	9890	311
584	20240521	092900	21301010	9890	9890	9890	9890	0
585	20240521	092800	21301010	9890	9890	9890	9890	0
586	20240521	092700	21301010	9890	9890	9890	9890	0
587	20240521	092600	21301010	9890	9890	9890	9890	170
588	20240521	092500	19619710	9890	9890	9890	9890	51
589	20240521	092400	19115320	9890	9890	9890	9890	0
590	20240521	092300	19115320	9890	9900	9900	9890	206
591	20240521	092200	17076170	9900	9910	9910	9900	249
592	20240521	092100	14611020	9900	9900	9900	9900	0
593	20240521	092000	14611020	9900	9900	9900	9900	0
594	20240521	091900	14611020	9900	9900	9900	9900	0
595	20240521	091800	14611020	9900	9900	9900	9900	0
596	20240521	091700	14611020	9900	9900	9900	9900	219
597	20240521	091600	12442920	9920	9920	9920	9920	0
598	20240521	091500	12442920	9920	9920	9920	9920	1
599	20240521	091400	12433000	9920	9920	9920	9920	0
600	20240521	091300	12433000	9920	9920	9920	9920	0
601	20240521	091200	12433000	9920	9920	9920	9920	2
602	20240521	091100	12413160	9900	9900	9900	9900	275
603	20240521	091000	9690660	9900	9900	9900	9900	1
604	20240521	090900	9680760	9900	9900	9900	9900	30
605	20240521	090800	9383760	9900	9900	9900	9900	0
606	20240521	090700	9383760	9900	9900	9900	9900	0
607	20240521	090600	9383760	9900	9900	9900	9900	0
608	20240521	090500	9383760	9900	9900	9900	9900	0
609	20240521	090400	9383760	9900	9900	9900	9900	129
610	20240521	090300	8106660	9900	9900	9910	9900	297
611	20240521	090200	5166350	9900	9900	9900	9900	106
612	20240521	090100	4116950	9910	9910	9910	9910	197
613	20240521	090000	2164680	9920	9930	9930	9920	218