KissMeData/171120/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	202400	44218565	2870	2870	2870	2870	752
3	20240521	202300	44218565	2870	2870	2870	2870	0
4	20240521	202200	44218565	2870	2870	2870	2870	0
5	20240521	202100	44218565	2870	2870	2870	2870	0
6	20240521	202000	44218565	2870	2870	2870	2870	0
7	20240521	201900	44218565	2870	2870	2870	2870	0
8	20240521	201800	44218565	2870	2870	2870	2870	0
9	20240521	201700	44218565	2870	2870	2870	2870	0
10	20240521	201600	44218565	2870	2870	2870	2870	0
11	20240521	201500	44218565	2870	2870	2870	2870	0
12	20240521	201400	44218565	2870	2870	2870	2870	0
13	20240521	201300	44218565	2870	2870	2870	2870	0
14	20240521	201200	44218565	2870	2870	2870	2870	0
15	20240521	201100	44218565	2870	2870	2870	2870	0
16	20240521	201000	44218565	2870	2870	2870	2870	0
17	20240521	200900	44218565	2870	2870	2870	2870	0
18	20240521	200800	44218565	2870	2870	2870	2870	0
19	20240521	200700	44218565	2870	2870	2870	2870	0
20	20240521	200600	44218565	2870	2870	2870	2870	0
21	20240521	200500	44218565	2870	2870	2870	2870	0
22	20240521	200400	44218565	2870	2870	2870	2870	0
23	20240521	200300	44218565	2870	2870	2870	2870	0
24	20240521	200200	44218565	2870	2870	2870	2870	0
25	20240521	200100	44218565	2870	2870	2870	2870	0
26	20240521	200000	44218565	2870	2870	2870	2870	0
27	20240521	195900	44218565	2870	2870	2870	2870	0
28	20240521	195800	44218565	2870	2870	2870	2870	0
29	20240521	195700	44218565	2870	2870	2870	2870	0
30	20240521	195600	44218565	2870	2870	2870	2870	0
31	20240521	195500	44218565	2870	2870	2870	2870	0
32	20240521	195400	44218565	2870	2870	2870	2870	752
33	20240521	195300	44218565	2870	2870	2870	2870	0
34	20240521	195200	44218565	2870	2870	2870	2870	0
35	20240521	195100	44218565	2870	2870	2870	2870	0
36	20240521	195000	44218565	2870	2870	2870	2870	0
37	20240521	194900	44218565	2870	2870	2870	2870	0
38	20240521	194800	44218565	2870	2870	2870	2870	0
39	20240521	194700	44218565	2870	2870	2870	2870	0
40	20240521	194600	44218565	2870	2870	2870	2870	0
41	20240521	194500	44218565	2870	2870	2870	2870	0
42	20240521	194400	44218565	2870	2870	2870	2870	0
43	20240521	194300	44218565	2870	2870	2870	2870	0
44	20240521	194200	44218565	2870	2870	2870	2870	0
45	20240521	194100	44218565	2870	2870	2870	2870	0
46	20240521	194000	44218565	2870	2870	2870	2870	0
47	20240521	193900	44218565	2870	2870	2870	2870	0
48	20240521	193800	44218565	2870	2870	2870	2870	0
49	20240521	193700	44218565	2870	2870	2870	2870	0
50	20240521	193600	44218565	2870	2870	2870	2870	0
51	20240521	193500	44218565	2870	2870	2870	2870	0
52	20240521	193400	44218565	2870	2870	2870	2870	0
53	20240521	193300	44218565	2870	2870	2870	2870	0
54	20240521	193200	44218565	2870	2870	2870	2870	0
55	20240521	193100	44218565	2870	2870	2870	2870	0
56	20240521	193000	44218565	2870	2870	2870	2870	0
57	20240521	192900	44218565	2870	2870	2870	2870	0
58	20240521	192800	44218565	2870	2870	2870	2870	0
59	20240521	192700	44218565	2870	2870	2870	2870	0
60	20240521	192600	44218565	2870	2870	2870	2870	0
61	20240521	192500	44218565	2870	2870	2870	2870	0
62	20240521	192400	44218565	2870	2870	2870	2870	752
63	20240521	192300	44218565	2870	2870	2870	2870	0
64	20240521	192200	44218565	2870	2870	2870	2870	0
65	20240521	192100	44218565	2870	2870	2870	2870	0
66	20240521	192000	44218565	2870	2870	2870	2870	0
67	20240521	191900	44218565	2870	2870	2870	2870	0
68	20240521	191800	44218565	2870	2870	2870	2870	0
69	20240521	191700	44218565	2870	2870	2870	2870	0
70	20240521	191600	44218565	2870	2870	2870	2870	0
71	20240521	191500	44218565	2870	2870	2870	2870	0
72	20240521	191400	44218565	2870	2870	2870	2870	0
73	20240521	191300	44218565	2870	2870	2870	2870	0
74	20240521	191200	44218565	2870	2870	2870	2870	0
75	20240521	191100	44218565	2870	2870	2870	2870	0
76	20240521	191000	44218565	2870	2870	2870	2870	0
77	20240521	190900	44218565	2870	2870	2870	2870	0
78	20240521	190800	44218565	2870	2870	2870	2870	0
79	20240521	190700	44218565	2870	2870	2870	2870	0
80	20240521	190600	44218565	2870	2870	2870	2870	0
81	20240521	190500	44218565	2870	2870	2870	2870	0
82	20240521	190400	44218565	2870	2870	2870	2870	0
83	20240521	190300	44218565	2870	2870	2870	2870	0
84	20240521	190200	44218565	2870	2870	2870	2870	0
85	20240521	190100	44218565	2870	2870	2870	2870	0
86	20240521	190000	44218565	2870	2870	2870	2870	0
87	20240521	185900	44218565	2870	2870	2870	2870	0
88	20240521	185800	44218565	2870	2870	2870	2870	0
89	20240521	185700	44218565	2870	2870	2870	2870	0
90	20240521	185600	44218565	2870	2870	2870	2870	0
91	20240521	185500	44218565	2870	2870	2870	2870	0
92	20240521	185400	44218565	2870	2870	2870	2870	752
93	20240521	185300	44218565	2870	2870	2870	2870	0
94	20240521	185200	44218565	2870	2870	2870	2870	0
95	20240521	185100	44218565	2870	2870	2870	2870	0
96	20240521	185000	44218565	2870	2870	2870	2870	0
97	20240521	184900	44218565	2870	2870	2870	2870	0
98	20240521	184800	44218565	2870	2870	2870	2870	0
99	20240521	184700	44218565	2870	2870	2870	2870	0
100	20240521	184600	44218565	2870	2870	2870	2870	0
101	20240521	184500	44218565	2870	2870	2870	2870	0
102	20240521	184400	44218565	2870	2870	2870	2870	0
103	20240521	184300	44218565	2870	2870	2870	2870	0
104	20240521	184200	44218565	2870	2870	2870	2870	0
105	20240521	184100	44218565	2870	2870	2870	2870	0
106	20240521	184000	44218565	2870	2870	2870	2870	0
107	20240521	183900	44218565	2870	2870	2870	2870	0
108	20240521	183800	44218565	2870	2870	2870	2870	0
109	20240521	183700	44218565	2870	2870	2870	2870	0
110	20240521	183600	44218565	2870	2870	2870	2870	0
111	20240521	183500	44218565	2870	2870	2870	2870	0
112	20240521	183400	44218565	2870	2870	2870	2870	0
113	20240521	183300	44218565	2870	2870	2870	2870	0
114	20240521	183200	44218565	2870	2870	2870	2870	0
115	20240521	183100	44218565	2870	2870	2870	2870	0
116	20240521	183000	44218565	2870	2870	2870	2870	0
117	20240521	182900	44218565	2870	2870	2870	2870	0
118	20240521	182800	44218565	2870	2870	2870	2870	0
119	20240521	182700	44218565	2870	2870	2870	2870	0
120	20240521	182600	44218565	2870	2870	2870	2870	0
121	20240521	182500	44218565	2870	2870	2870	2870	0
122	20240521	182400	44218565	2870	2870	2870	2870	752
123	20240521	182300	44218565	2870	2870	2870	2870	0
124	20240521	182200	44218565	2870	2870	2870	2870	0
125	20240521	182100	44218565	2870	2870	2870	2870	0
126	20240521	182000	44218565	2870	2870	2870	2870	0
127	20240521	181900	44218565	2870	2870	2870	2870	0
128	20240521	181800	44218565	2870	2870	2870	2870	0
129	20240521	181700	44218565	2870	2870	2870	2870	0
130	20240521	181600	44218565	2870	2870	2870	2870	0
131	20240521	181500	44218565	2870	2870	2870	2870	0
132	20240521	181400	44218565	2870	2870	2870	2870	0
133	20240521	181300	44218565	2870	2870	2870	2870	0
134	20240521	181200	44218565	2870	2870	2870	2870	0
135	20240521	181100	44218565	2870	2870	2870	2870	0
136	20240521	181000	44218565	2870	2870	2870	2870	0
137	20240521	180900	44218565	2870	2870	2870	2870	0
138	20240521	180800	44218565	2870	2870	2870	2870	0
139	20240521	180700	44218565	2870	2870	2870	2870	0
140	20240521	180600	44218565	2870	2870	2870	2870	0
141	20240521	180500	44218565	2870	2870	2870	2870	0
142	20240521	180400	44218565	2870	2870	2870	2870	0
143	20240521	180300	44218565	2870	2870	2870	2870	0
144	20240521	180200	44218565	2870	2870	2870	2870	0
145	20240521	180100	44218565	2870	2870	2870	2870	0
146	20240521	180000	44218565	2870	2870	2870	2870	0
147	20240521	175900	44218565	2870	2870	2870	2870	0
148	20240521	175800	44218565	2870	2870	2870	2870	0
149	20240521	175700	44218565	2870	2870	2870	2870	0
150	20240521	175600	44218565	2870	2870	2870	2870	0
151	20240521	175500	44218565	2870	2870	2870	2870	0
152	20240521	175400	44218565	2870	2870	2870	2870	752
153	20240521	175300	44218565	2870	2870	2870	2870	0
154	20240521	175200	44218565	2870	2870	2870	2870	0
155	20240521	175100	44218565	2870	2870	2870	2870	0
156	20240521	175000	44218565	2870	2870	2870	2870	0
157	20240521	174900	44218565	2870	2870	2870	2870	0
158	20240521	174800	44218565	2870	2870	2870	2870	0
159	20240521	174700	44218565	2870	2870	2870	2870	0
160	20240521	174600	44218565	2870	2870	2870	2870	0
161	20240521	174500	44218565	2870	2870	2870	2870	0
162	20240521	174400	44218565	2870	2870	2870	2870	0
163	20240521	174300	44218565	2870	2870	2870	2870	0
164	20240521	174200	44218565	2870	2870	2870	2870	0
165	20240521	174100	44218565	2870	2870	2870	2870	0
166	20240521	174000	44218565	2870	2870	2870	2870	0
167	20240521	173900	44218565	2870	2870	2870	2870	0
168	20240521	173800	44218565	2870	2870	2870	2870	0
169	20240521	173700	44218565	2870	2870	2870	2870	0
170	20240521	173600	44218565	2870	2870	2870	2870	0
171	20240521	173500	44218565	2870	2870	2870	2870	0
172	20240521	173400	44218565	2870	2870	2870	2870	0
173	20240521	173300	44218565	2870	2870	2870	2870	0
174	20240521	173200	44218565	2870	2870	2870	2870	0
175	20240521	173100	44218565	2870	2870	2870	2870	0
176	20240521	173000	44218565	2870	2870	2870	2870	0
177	20240521	172900	44218565	2870	2870	2870	2870	0
178	20240521	172800	44218565	2870	2870	2870	2870	0
179	20240521	172700	44218565	2870	2870	2870	2870	0
180	20240521	172600	44218565	2870	2870	2870	2870	0
181	20240521	172500	44218565	2870	2870	2870	2870	0
182	20240521	172400	44218565	2870	2870	2870	2870	752
183	20240521	172300	44218565	2870	2870	2870	2870	0
184	20240521	172200	44218565	2870	2870	2870	2870	0
185	20240521	172100	44218565	2870	2870	2870	2870	0
186	20240521	172000	44218565	2870	2870	2870	2870	0
187	20240521	171900	44218565	2870	2870	2870	2870	0
188	20240521	171800	44218565	2870	2870	2870	2870	0
189	20240521	171700	44218565	2870	2870	2870	2870	0
190	20240521	171600	44218565	2870	2870	2870	2870	0
191	20240521	171500	44218565	2870	2870	2870	2870	0
192	20240521	171400	44218565	2870	2870	2870	2870	0
193	20240521	171300	44218565	2870	2870	2870	2870	0
194	20240521	171200	44218565	2870	2870	2870	2870	0
195	20240521	171100	44218565	2870	2870	2870	2870	0
196	20240521	171000	44218565	2870	2870	2870	2870	0
197	20240521	170900	44218565	2870	2870	2870	2870	0
198	20240521	170800	44218565	2870	2870	2870	2870	0
199	20240521	170700	44218565	2870	2870	2870	2870	0
200	20240521	170600	44218565	2870	2870	2870	2870	0
201	20240521	170500	44218565	2870	2870	2870	2870	0
202	20240521	170400	44218565	2870	2870	2870	2870	0
203	20240521	170300	44218565	2870	2870	2870	2870	0
204	20240521	170200	44218565	2870	2870	2870	2870	0
205	20240521	170100	44218565	2870	2870	2870	2870	0
206	20240521	170000	44218565	2870	2870	2870	2870	0
207	20240521	165900	44218565	2870	2870	2870	2870	0
208	20240521	165800	44218565	2870	2870	2870	2870	0
209	20240521	165700	44218565	2870	2870	2870	2870	0
210	20240521	165600	44218565	2870	2870	2870	2870	0
211	20240521	165500	44218565	2870	2870	2870	2870	0
212	20240521	165400	44218565	2870	2870	2870	2870	752
213	20240521	165300	44218565	2870	2870	2870	2870	0
214	20240521	165200	44218565	2870	2870	2870	2870	0
215	20240521	165100	44218565	2870	2870	2870	2870	0
216	20240521	165000	44218565	2870	2870	2870	2870	0
217	20240521	164900	44218565	2870	2870	2870	2870	0
218	20240521	164800	44218565	2870	2870	2870	2870	0
219	20240521	164700	44218565	2870	2870	2870	2870	0
220	20240521	164600	44218565	2870	2870	2870	2870	0
221	20240521	164500	44218565	2870	2870	2870	2870	0
222	20240521	164400	44218565	2870	2870	2870	2870	0
223	20240521	164300	44218565	2870	2870	2870	2870	0
224	20240521	164200	44218565	2870	2870	2870	2870	0
225	20240521	164100	44218565	2870	2870	2870	2870	0
226	20240521	164000	44218565	2870	2870	2870	2870	0
227	20240521	163900	44218565	2870	2870	2870	2870	0
228	20240521	163800	44218565	2870	2870	2870	2870	0
229	20240521	163700	44218565	2870	2870	2870	2870	0
230	20240521	163600	44218565	2870	2870	2870	2870	0
231	20240521	163500	44218565	2870	2870	2870	2870	0
232	20240521	163400	44218565	2870	2870	2870	2870	0
233	20240521	163300	44218565	2870	2870	2870	2870	0
234	20240521	163200	44218565	2870	2870	2870	2870	0
235	20240521	163100	44218565	2870	2870	2870	2870	0
236	20240521	163000	44218565	2870	2870	2870	2870	0
237	20240521	162900	44218565	2870	2870	2870	2870	0
238	20240521	162800	44218565	2870	2870	2870	2870	0
239	20240521	162700	44218565	2870	2870	2870	2870	0
240	20240521	162600	44218565	2870	2870	2870	2870	0
241	20240521	162500	44218565	2870	2870	2870	2870	0
242	20240521	162400	44218565	2870	2870	2870	2870	752
243	20240521	162300	44218565	2870	2870	2870	2870	0
244	20240521	162200	44218565	2870	2870	2870	2870	0
245	20240521	162100	44218565	2870	2870	2870	2870	0
246	20240521	162000	44218565	2870	2870	2870	2870	0
247	20240521	161900	44218565	2870	2870	2870	2870	0
248	20240521	161800	44218565	2870	2870	2870	2870	0
249	20240521	161700	44218565	2870	2870	2870	2870	0
250	20240521	161600	44218565	2870	2870	2870	2870	0
251	20240521	161500	44218565	2870	2870	2870	2870	0
252	20240521	161400	44218565	2870	2870	2870	2870	0
253	20240521	161300	44218565	2870	2870	2870	2870	0
254	20240521	161200	44218565	2870	2870	2870	2870	0
255	20240521	161100	44218565	2870	2870	2870	2870	0
256	20240521	161000	44218565	2870	2870	2870	2870	0
257	20240521	160900	44218565	2870	2870	2870	2870	0
258	20240521	160800	44218565	2870	2870	2870	2870	0
259	20240521	160700	44218565	2870	2870	2870	2870	0
260	20240521	160600	44218565	2870	2870	2870	2870	0
261	20240521	160500	44218565	2870	2870	2870	2870	0
262	20240521	160400	44218565	2870	2870	2870	2870	0
263	20240521	160300	44218565	2870	2870	2870	2870	0
264	20240521	160200	44218565	2870	2870	2870	2870	0
265	20240521	160100	44218565	2870	2870	2870	2870	0
266	20240521	160000	44218565	2870	2870	2870	2870	0
267	20240521	155900	44218565	2870	2870	2870	2870	0
268	20240521	155800	44218565	2870	2870	2870	2870	0
269	20240521	155700	44218565	2870	2870	2870	2870	0
270	20240521	155600	44218565	2870	2870	2870	2870	0
271	20240521	155500	44218565	2870	2870	2870	2870	0
272	20240521	155400	44218565	2870	2870	2870	2870	752
273	20240521	155300	44218565	2870	2870	2870	2870	0
274	20240521	155200	44218565	2870	2870	2870	2870	0
275	20240521	155100	44218565	2870	2870	2870	2870	0
276	20240521	155000	44218565	2870	2870	2870	2870	0
277	20240521	154900	44218565	2870	2870	2870	2870	0
278	20240521	154800	44218565	2870	2870	2870	2870	0
279	20240521	154700	44218565	2870	2870	2870	2870	0
280	20240521	154600	44218565	2870	2870	2870	2870	0
281	20240521	154500	44218565	2870	2870	2870	2870	0
282	20240521	154400	44218565	2870	2870	2870	2870	0
283	20240521	154300	44218565	2870	2870	2870	2870	0
284	20240521	154200	44218565	2870	2870	2870	2870	0
285	20240521	154100	44218565	2870	2870	2870	2870	0
286	20240521	154000	44218565	2870	2870	2870	2870	0
287	20240521	153900	44218565	2870	2870	2870	2870	0
288	20240521	153800	44218565	2870	2870	2870	2870	0
289	20240521	153700	44218565	2870	2870	2870	2870	0
290	20240521	153600	44218565	2870	2870	2870	2870	0
291	20240521	153500	44218565	2870	2870	2870	2870	0
292	20240521	153400	44218565	2870	2870	2870	2870	0
293	20240521	153300	44218565	2870	2870	2870	2870	0
294	20240521	153200	44218565	2870	2870	2870	2870	0
295	20240521	153100	44218565	2870	2870	2870	2870	0
296	20240521	153000	44218565	2870	2870	2870	2870	752
297	20240521	152900	42060325	2870	2870	2870	2870	0
298	20240521	152800	42060325	2870	2870	2870	2870	0
299	20240521	152700	42060325	2870	2870	2870	2870	0
300	20240521	152600	42060325	2870	2870	2870	2870	0
301	20240521	152500	42060325	2870	2870	2870	2870	0
302	20240521	152400	42060325	2870	2870	2870	2870	0
303	20240521	152300	42060325	2870	2870	2870	2870	0
304	20240521	152200	42060325	2870	2870	2870	2870	0
305	20240521	152100	42060325	2870	2870	2870	2870	0
306	20240521	152000	42060325	2870	2870	2870	2870	0
307	20240521	151900	42060325	2870	2860	2870	2860	34
308	20240521	151800	41963035	2870	2865	2870	2865	62
309	20240521	151700	41785100	2860	2870	2870	2860	53
310	20240521	151600	41633020	2870	2860	2870	2860	37
311	20240521	151500	41527030	2870	2870	2870	2870	0
312	20240521	151400	41527030	2870	2865	2870	2865	2
313	20240521	151300	41521295	2860	2860	2860	2860	7
314	20240521	151200	41501275	2870	2870	2870	2870	2
315	20240521	151100	41495535	2865	2865	2865	2865	40
316	20240521	151000	41380935	2870	2870	2870	2870	0
317	20240521	150900	41380935	2870	2870	2870	2870	0
318	20240521	150800	41380935	2870	2870	2870	2870	0
319	20240521	150700	41380935	2870	2865	2870	2865	21
320	20240521	150600	41320760	2865	2865	2865	2865	89
321	20240521	150500	41065775	2865	2865	2865	2865	0
322	20240521	150400	41065775	2865	2865	2865	2865	0
323	20240521	150300	41065775	2865	2865	2865	2865	23
324	20240521	150200	40999880	2870	2870	2870	2870	0
325	20240521	150100	40999880	2870	2870	2870	2870	2
326	20240521	150000	40994140	2865	2865	2865	2865	0
327	20240521	145900	40994140	2865	2865	2865	2865	0
328	20240521	145800	40994140	2865	2865	2865	2865	0
329	20240521	145700	40994140	2865	2865	2865	2865	0
330	20240521	145600	40994140	2865	2865	2865	2865	0
331	20240521	145500	40994140	2865	2865	2865	2865	25
332	20240521	145400	40922515	2865	2865	2865	2865	0
333	20240521	145300	40922515	2865	2865	2865	2865	23
334	20240521	145200	40856620	2865	2865	2865	2865	0
335	20240521	145100	40856620	2865	2865	2865	2865	0
336	20240521	145000	40856620	2865	2865	2865	2865	0
337	20240521	144900	40856620	2865	2865	2865	2865	0
338	20240521	144800	40856620	2865	2865	2865	2865	0
339	20240521	144700	40856620	2865	2865	2865	2865	0
340	20240521	144600	40856620	2865	2865	2865	2865	0
341	20240521	144500	40856620	2865	2865	2865	2865	0
342	20240521	144400	40856620	2865	2865	2865	2865	0
343	20240521	144300	40856620	2865	2865	2865	2865	0
344	20240521	144200	40856620	2865	2865	2865	2865	0
345	20240521	144100	40856620	2865	2865	2865	2865	0
346	20240521	144000	40856620	2865	2865	2865	2865	0
347	20240521	143900	40856620	2865	2865	2865	2865	34
348	20240521	143800	40759210	2870	2870	2870	2870	0
349	20240521	143700	40759210	2870	2870	2870	2870	0
350	20240521	143600	40759210	2870	2870	2870	2870	0
351	20240521	143500	40759210	2870	2870	2870	2870	0
352	20240521	143400	40759210	2870	2870	2870	2870	2
353	20240521	143300	40753470	2870	2870	2870	2870	0
354	20240521	143200	40753470	2870	2870	2870	2870	100
355	20240521	143100	40466470	2870	2870	2870	2870	1
356	20240521	143000	40463600	2865	2865	2865	2865	0
357	20240521	142900	40463600	2865	2865	2865	2865	0
358	20240521	142800	40463600	2865	2865	2865	2865	0
359	20240521	142700	40463600	2865	2865	2865	2865	0
360	20240521	142600	40463600	2865	2860	2865	2860	17
361	20240521	142500	40414965	2860	2860	2860	2860	0
362	20240521	142400	40414965	2860	2860	2860	2860	0
363	20240521	142300	40414965	2860	2860	2860	2860	2
364	20240521	142200	40409245	2870	2870	2870	2870	0
365	20240521	142100	40409245	2870	2870	2870	2870	0
366	20240521	142000	40409245	2870	2870	2870	2870	0
367	20240521	141900	40409245	2870	2870	2870	2870	0
368	20240521	141800	40409245	2870	2870	2870	2870	0
369	20240521	141700	40409245	2870	2870	2870	2870	0
370	20240521	141600	40409245	2870	2870	2870	2870	0
371	20240521	141500	40409245	2870	2870	2870	2870	0
372	20240521	141400	40409245	2870	2865	2870	2865	25
373	20240521	141300	40337520	2870	2870	2870	2870	1
374	20240521	141200	40334650	2860	2865	2870	2860	71
375	20240521	141100	40131235	2870	2870	2870	2870	16
376	20240521	141000	40085315	2870	2870	2870	2870	0
377	20240521	140900	40085315	2870	2870	2870	2870	0
378	20240521	140800	40085315	2870	2870	2870	2870	165
379	20240521	140700	39611765	2865	2860	2865	2860	109
380	20240521	140600	39299800	2855	2855	2855	2855	0
381	20240521	140500	39299800	2855	2855	2855	2855	0
382	20240521	140400	39299800	2855	2860	2860	2855	194
383	20240521	140300	38745925	2860	2860	2860	2860	0
384	20240521	140200	38745925	2860	2860	2860	2860	0
385	20240521	140100	38745925	2860	2860	2860	2860	1
386	20240521	140000	38743065	2860	2860	2860	2860	0
387	20240521	135900	38743065	2860	2860	2860	2860	0
388	20240521	135800	38743065	2860	2860	2860	2860	0
389	20240521	135700	38743065	2860	2860	2860	2860	62
390	20240521	135600	38565745	2860	2860	2860	2860	0
391	20240521	135500	38565745	2860	2860	2860	2860	0
392	20240521	135400	38565745	2860	2860	2860	2860	0
393	20240521	135300	38565745	2860	2860	2860	2860	0
394	20240521	135200	38565745	2860	2860	2860	2860	0
395	20240521	135100	38565745	2860	2860	2860	2860	0
396	20240521	135000	38565745	2860	2860	2860	2860	0
397	20240521	134900	38565745	2860	2860	2860	2860	98
398	20240521	134800	38285465	2860	2860	2860	2860	0
399	20240521	134700	38285465	2860	2860	2860	2860	0
400	20240521	134600	38285465	2860	2860	2860	2860	0
401	20240521	134500	38285465	2860	2860	2860	2860	0
402	20240521	134400	38285465	2860	2860	2860	2860	0
403	20240521	134300	38285465	2860	2860	2860	2860	0
404	20240521	134200	38285465	2860	2865	2870	2860	183
405	20240521	134100	37762035	2860	2860	2860	2860	0
406	20240521	134000	37762035	2860	2860	2860	2860	24
407	20240521	133900	37693395	2870	2870	2870	2870	0
408	20240521	133800	37693395	2870	2870	2870	2870	0
409	20240521	133700	37693395	2870	2870	2870	2870	0
410	20240521	133600	37693395	2870	2870	2870	2870	0
411	20240521	133500	37693395	2870	2870	2870	2870	0
412	20240521	133400	37693395	2870	2870	2870	2870	1
413	20240521	133300	37690525	2860	2860	2860	2860	0
414	20240521	133200	37690525	2860	2860	2860	2860	0
415	20240521	133100	37690525	2860	2860	2860	2860	0
416	20240521	133000	37690525	2860	2860	2860	2860	0
417	20240521	132900	37690525	2860	2860	2860	2860	0
418	20240521	132800	37690525	2860	2860	2860	2860	0
419	20240521	132700	37690525	2860	2860	2860	2860	0
420	20240521	132600	37690525	2860	2860	2860	2860	0
421	20240521	132500	37690525	2860	2860	2860	2860	10
422	20240521	132400	37661925	2860	2860	2860	2860	0
423	20240521	132300	37661925	2860	2860	2860	2860	400
424	20240521	132200	36517925	2865	2865	2865	2865	200
425	20240521	132100	35944925	2870	2870	2870	2870	0
426	20240521	132000	35944925	2870	2870	2870	2870	0
427	20240521	131900	35944925	2870	2870	2870	2870	22
428	20240521	131800	35881785	2870	2870	2870	2870	32
429	20240521	131700	35789945	2870	2870	2870	2870	0
430	20240521	131600	35789945	2870	2870	2870	2870	3
431	20240521	131500	35781335	2875	2875	2875	2875	0
432	20240521	131400	35781335	2875	2875	2875	2875	0
433	20240521	131300	35781335	2875	2875	2875	2875	0
434	20240521	131200	35781335	2875	2875	2875	2875	0
435	20240521	131100	35781335	2875	2875	2875	2875	0
436	20240521	131000	35781335	2875	2875	2875	2875	0
437	20240521	130900	35781335	2875	2875	2875	2875	0
438	20240521	130800	35781335	2875	2875	2875	2875	0
439	20240521	130700	35781335	2875	2875	2875	2875	0
440	20240521	130600	35781335	2875	2875	2875	2875	0
441	20240521	130500	35781335	2875	2875	2875	2875	0
442	20240521	130400	35781335	2875	2875	2875	2875	0
443	20240521	130300	35781335	2875	2875	2875	2875	0
444	20240521	130200	35781335	2875	2875	2875	2875	1
445	20240521	130100	35778460	2860	2860	2860	2860	0
446	20240521	130000	35778460	2860	2860	2860	2860	0
447	20240521	125900	35778460	2860	2860	2860	2860	0
448	20240521	125800	35778460	2860	2860	2860	2860	0
449	20240521	125700	35778460	2860	2860	2860	2860	0
450	20240521	125600	35778460	2860	2860	2860	2860	0
451	20240521	125500	35778460	2860	2860	2860	2860	0
452	20240521	125400	35778460	2860	2860	2860	2860	0
453	20240521	125300	35778460	2860	2860	2860	2860	0
454	20240521	125200	35778460	2860	2860	2860	2860	0
455	20240521	125100	35778460	2860	2860	2860	2860	449
456	20240521	125000	34494320	2880	2880	2880	2880	0
457	20240521	124900	34494320	2880	2880	2880	2880	0
458	20240521	124800	34494320	2880	2880	2880	2880	0
459	20240521	124700	34494320	2880	2880	2880	2880	0
460	20240521	124600	34494320	2880	2880	2880	2880	0
461	20240521	124500	34494320	2880	2880	2880	2880	2
462	20240521	124400	34488560	2875	2875	2875	2875	0
463	20240521	124300	34488560	2875	2875	2875	2875	0
464	20240521	124200	34488560	2875	2875	2875	2875	0
465	20240521	124100	34488560	2875	2875	2875	2875	0
466	20240521	124000	34488560	2875	2875	2875	2875	247
467	20240521	123900	33778435	2870	2875	2875	2870	2
468	20240521	123800	33772690	2870	2865	2870	2865	444
469	20240521	123700	32498490	2865	2865	2865	2865	0
470	20240521	123600	32498490	2865	2865	2865	2865	19
471	20240521	123500	32444055	2865	2865	2865	2865	1
472	20240521	123400	32441190	2865	2865	2865	2865	1
473	20240521	123300	32438325	2865	2865	2865	2865	0
474	20240521	123200	32438325	2865	2865	2865	2865	1
475	20240521	123100	32435460	2865	2865	2865	2865	2
476	20240521	123000	32429730	2865	2870	2870	2865	2
477	20240521	122900	32423995	2860	2860	2860	2860	0
478	20240521	122800	32423995	2860	2865	2865	2860	238
479	20240521	122700	31742365	2865	2865	2865	2865	0
480	20240521	122600	31742365	2865	2865	2865	2865	1
481	20240521	122500	31739500	2865	2860	2865	2860	433
482	20240521	122400	30500495	2860	2860	2860	2860	400
483	20240521	122300	29356495	2860	2860	2860	2860	67
484	20240521	122200	29164875	2860	2860	2860	2860	2
485	20240521	122100	29159155	2855	2855	2855	2855	750
486	20240521	122000	27017905	2860	2860	2860	2860	1
487	20240521	121900	27015045	2855	2855	2855	2855	0
488	20240521	121800	27015045	2855	2855	2855	2855	0
489	20240521	121700	27015045	2855	2855	2855	2855	0
490	20240521	121600	27015045	2855	2855	2855	2855	0
491	20240521	121500	27015045	2855	2855	2855	2855	0
492	20240521	121400	27015045	2855	2855	2855	2855	0
493	20240521	121300	27015045	2855	2855	2855	2855	0
494	20240521	121200	27015045	2855	2855	2855	2855	0
495	20240521	121100	27015045	2855	2855	2855	2855	0
496	20240521	121000	27015045	2855	2855	2855	2855	420
497	20240521	120900	25815945	2855	2855	2855	2855	0
498	20240521	120800	25815945	2855	2855	2855	2855	708
499	20240521	120700	23794605	2855	2855	2855	2855	0
500	20240521	120600	23794605	2855	2855	2855	2855	70
501	20240521	120500	23594755	2855	2855	2855	2855	0
502	20240521	120400	23594755	2855	2855	2855	2855	0
503	20240521	120300	23594755	2855	2855	2855	2855	0
504	20240521	120200	23594755	2855	2855	2855	2855	3
505	20240521	120100	23586190	2855	2855	2855	2855	0
506	20240521	120000	23586190	2855	2855	2855	2855	80
507	20240521	115900	23357790	2855	2855	2855	2855	0
508	20240521	115800	23357790	2855	2855	2855	2855	0
509	20240521	115700	23357790	2855	2855	2855	2855	0
510	20240521	115600	23357790	2855	2855	2855	2855	0
511	20240521	115500	23357790	2855	2855	2855	2855	0
512	20240521	115400	23357790	2855	2855	2855	2855	1
513	20240521	115300	23354935	2855	2855	2855	2855	2
514	20240521	115200	23349225	2855	2855	2855	2855	30
515	20240521	115100	23263575	2850	2850	2850	2850	508
516	20240521	115000	21815775	2850	2850	2850	2850	4
517	20240521	114900	21804375	2850	2850	2850	2850	0
518	20240521	114800	21804375	2850	2850	2850	2850	3
519	20240521	114700	21795825	2850	2850	2850	2850	0
520	20240521	114600	21795825	2850	2850	2850	2850	0
521	20240521	114500	21795825	2850	2850	2850	2850	387
522	20240521	114400	20692875	2850	2850	2850	2850	0
523	20240521	114300	20692875	2850	2845	2850	2845	2
524	20240521	114200	20687180	2850	2850	2850	2850	0
525	20240521	114100	20687180	2850	2850	2850	2850	0
526	20240521	114000	20687180	2850	2850	2850	2850	0
527	20240521	113900	20687180	2850	2850	2850	2850	0
528	20240521	113800	20687180	2850	2850	2850	2850	1
529	20240521	113700	20684330	2850	2850	2850	2850	0
530	20240521	113600	20684330	2850	2850	2850	2850	0
531	20240521	113500	20684330	2850	2850	2850	2850	0
532	20240521	113400	20684330	2850	2850	2850	2850	42
533	20240521	113300	20564630	2850	2850	2850	2850	2
534	20240521	113200	20558930	2850	2850	2850	2850	6
535	20240521	113100	20541830	2850	2850	2850	2850	0
536	20240521	113000	20541830	2850	2850	2850	2850	200
537	20240521	112900	19971830	2850	2850	2850	2850	0
538	20240521	112800	19971830	2850	2850	2850	2850	50
539	20240521	112700	19829330	2850	2850	2850	2850	118
540	20240521	112600	19493030	2855	2855	2855	2855	0
541	20240521	112500	19493030	2855	2855	2855	2855	0
542	20240521	112400	19493030	2855	2855	2855	2855	22
543	20240521	112300	19430220	2850	2850	2850	2850	0
544	20240521	112200	19430220	2850	2850	2850	2850	0
545	20240521	112100	19430220	2850	2850	2850	2850	0
546	20240521	112000	19430220	2850	2850	2850	2850	0
547	20240521	111900	19430220	2850	2850	2850	2850	0
548	20240521	111800	19430220	2850	2850	2850	2850	0
549	20240521	111700	19430220	2850	2850	2850	2850	0
550	20240521	111600	19430220	2850	2850	2850	2850	45
551	20240521	111500	19301970	2850	2850	2850	2850	0
552	20240521	111400	19301970	2850	2850	2850	2850	0
553	20240521	111300	19301970	2850	2850	2850	2850	0
554	20240521	111200	19301970	2850	2850	2850	2850	0
555	20240521	111100	19301970	2850	2850	2850	2850	0
556	20240521	111000	19301970	2850	2850	2850	2850	975
557	20240521	110900	16523220	2845	2845	2845	2845	0
558	20240521	110800	16523220	2845	2845	2845	2845	0
559	20240521	110700	16523220	2845	2845	2845	2845	0
560	20240521	110600	16523220	2845	2845	2845	2845	0
561	20240521	110500	16523220	2845	2845	2845	2845	0
562	20240521	110400	16523220	2845	2845	2845	2845	0
563	20240521	110300	16523220	2845	2845	2845	2845	26
564	20240521	110200	16449250	2850	2845	2850	2845	21
565	20240521	110100	16389405	2845	2850	2850	2845	950
566	20240521	110000	13683410	2850	2850	2850	2850	0
567	20240521	105900	13683410	2850	2850	2850	2850	0
568	20240521	105800	13683410	2850	2850	2850	2850	0
569	20240521	105700	13683410	2850	2850	2850	2850	1
570	20240521	105600	13680560	2850	2850	2850	2850	0
571	20240521	105500	13680560	2850	2850	2850	2850	0
572	20240521	105400	13680560	2850	2850	2850	2850	0
573	20240521	105300	13680560	2850	2850	2850	2850	1
574	20240521	105200	13677710	2850	2850	2850	2850	0
575	20240521	105100	13677710	2850	2850	2850	2850	0
576	20240521	105000	13677710	2850	2855	2855	2850	47
577	20240521	104900	13543655	2850	2850	2850	2850	0
578	20240521	104800	13543655	2850	2850	2850	2850	0
579	20240521	104700	13543655	2850	2850	2850	2850	0
580	20240521	104600	13543655	2850	2850	2850	2850	1
581	20240521	104500	13540805	2850	2850	2850	2850	0
582	20240521	104400	13540805	2850	2850	2850	2850	0
583	20240521	104300	13540805	2850	2850	2850	2850	46
584	20240521	104200	13409705	2850	2850	2850	2850	0
585	20240521	104100	13409705	2850	2850	2850	2850	0
586	20240521	104000	13409705	2850	2850	2850	2850	1
587	20240521	103900	13406855	2850	2850	2850	2850	0
588	20240521	103800	13406855	2850	2850	2850	2850	50
589	20240521	103700	13264355	2850	2850	2850	2850	0
590	20240521	103600	13264355	2850	2850	2850	2850	101
591	20240521	103500	12976505	2850	2850	2850	2850	0
592	20240521	103400	12976505	2850	2850	2850	2850	50
593	20240521	103300	12834005	2850	2850	2850	2850	50
594	20240521	103200	12691505	2855	2855	2855	2855	0
595	20240521	103100	12691505	2855	2855	2855	2855	0
596	20240521	103000	12691505	2855	2855	2855	2855	0
597	20240521	102900	12691505	2855	2855	2855	2855	0
598	20240521	102800	12691505	2855	2855	2855	2855	0
599	20240521	102700	12691505	2855	2855	2855	2855	0
600	20240521	102600	12691505	2855	2855	2855	2855	1
601	20240521	102500	12688650	2855	2855	2855	2855	0
602	20240521	102400	12688650	2855	2855	2855	2855	0
603	20240521	102300	12688650	2855	2855	2855	2855	0
604	20240521	102200	12688650	2855	2855	2855	2855	292
605	20240521	102100	11854990	2860	2860	2860	2860	0
606	20240521	102000	11854990	2860	2860	2860	2860	0
607	20240521	101900	11854990	2860	2860	2860	2860	175
608	20240521	101800	11354490	2855	2855	2855	2855	1
609	20240521	101700	11351635	2860	2860	2860	2860	0
610	20240521	101600	11351635	2860	2860	2860	2860	0
611	20240521	101500	11351635	2860	2860	2860	2860	0
612	20240521	101400	11351635	2860	2860	2860	2860	0
613	20240521	101300	11351635	2860	2860	2860	2860	6
614	20240521	101200	11334475	2860	2860	2860	2860	8
615	20240521	101100	11311595	2860	2860	2860	2860	0
616	20240521	101000	11311595	2860	2860	2860	2860	0
617	20240521	100900	11311595	2860	2860	2860	2860	0
618	20240521	100800	11311595	2860	2860	2860	2860	0
619	20240521	100700	11311595	2860	2860	2860	2860	0
620	20240521	100600	11311595	2860	2860	2860	2860	0
621	20240521	100500	11311595	2860	2860	2860	2860	0
622	20240521	100400	11311595	2860	2860	2860	2860	0
623	20240521	100300	11311595	2860	2860	2860	2860	0
624	20240521	100200	11311595	2860	2860	2860	2860	794
625	20240521	100100	9040755	2865	2865	2865	2865	0
626	20240521	100000	9040755	2865	2865	2865	2865	2
627	20240521	095900	9035025	2865	2860	2865	2860	243
628	20240521	095800	8340040	2860	2860	2860	2860	0
629	20240521	095700	8340040	2860	2860	2860	2860	0
630	20240521	095600	8340040	2860	2860	2860	2860	7
631	20240521	095500	8320020	2860	2860	2860	2860	15
632	20240521	095400	8277120	2860	2860	2860	2860	1
633	20240521	095300	8274260	2860	2860	2860	2860	0
634	20240521	095200	8274260	2860	2860	2860	2860	0
635	20240521	095100	8274260	2860	2860	2860	2860	0
636	20240521	095000	8274260	2860	2850	2860	2850	7
637	20240521	094900	8254270	2850	2850	2850	2850	0
638	20240521	094800	8254270	2850	2850	2850	2850	0
639	20240521	094700	8254270	2850	2850	2850	2850	0
640	20240521	094600	8254270	2850	2850	2850	2850	0
641	20240521	094500	8254270	2850	2850	2850	2850	0
642	20240521	094400	8254270	2850	2850	2850	2850	0
643	20240521	094300	8254270	2850	2850	2850	2850	175
644	20240521	094200	7755520	2845	2845	2845	2845	0
645	20240521	094100	7755520	2845	2850	2850	2845	330
646	20240521	094000	6815335	2855	2865	2865	2855	360
647	20240521	093900	5786215	2870	2870	2870	2870	6
648	20240521	093800	5768995	2870	2870	2870	2870	4
649	20240521	093700	5757515	2870	2870	2870	2870	1
650	20240521	093600	5754645	2875	2875	2875	2875	0
651	20240521	093500	5754645	2875	2875	2875	2875	0
652	20240521	093400	5754645	2875	2875	2875	2875	0
653	20240521	093300	5754645	2875	2875	2875	2875	0
654	20240521	093200	5754645	2875	2875	2875	2875	100
655	20240521	093100	5467145	2880	2880	2880	2880	0
656	20240521	093000	5467145	2880	2880	2880	2880	0
657	20240521	092900	5467145	2880	2880	2880	2880	0
658	20240521	092800	5467145	2880	2880	2880	2880	0
659	20240521	092700	5467145	2880	2880	2880	2880	0
660	20240521	092600	5467145	2880	2880	2880	2880	0
661	20240521	092500	5467145	2880	2880	2880	2880	0
662	20240521	092400	5467145	2880	2880	2880	2880	0
663	20240521	092300	5467145	2880	2880	2880	2880	0
664	20240521	092200	5467145	2880	2880	2880	2880	0
665	20240521	092100	5467145	2880	2880	2880	2880	0
666	20240521	092000	5467145	2880	2880	2880	2880	0
667	20240521	091900	5467145	2880	2880	2880	2880	0
668	20240521	091800	5467145	2880	2880	2880	2880	0
669	20240521	091700	5467145	2880	2880	2880	2880	34
670	20240521	091600	5369225	2880	2880	2880	2880	1
671	20240521	091500	5366345	2885	2860	2885	2860	13
672	20240521	091400	5329060	2860	2860	2860	2860	0
673	20240521	091300	5329060	2860	2860	2860	2860	1
674	20240521	091200	5326200	2860	2860	2860	2860	0
675	20240521	091100	5326200	2860	2865	2865	2860	343
676	20240521	091000	4344355	2865	2865	2865	2865	0
677	20240521	090900	4344355	2865	2865	2865	2865	1
678	20240521	090800	4341490	2865	2865	2865	2865	1
679	20240521	090700	4338625	2865	2865	2865	2865	55
680	20240521	090600	4181050	2870	2870	2870	2870	0
681	20240521	090500	4181050	2870	2870	2870	2870	69
682	20240521	090400	3983020	2875	2875	2875	2875	0
683	20240521	090300	3983020	2875	2875	2875	2875	0
684	20240521	090200	3983020	2875	2875	2875	2875	0
685	20240521	090100	3983020	2875	2880	2880	2875	91
686	20240521	090000	3720960	2880	2880	2880	2880	1292