KissMeData/005360/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	184400	137377250	2860	2860	2860	2860	136
3	20240522	184300	137377250	2860	2860	2860	2860	0
4	20240522	184200	137377250	2860	2860	2860	2860	0
5	20240522	184100	137377250	2860	2860	2860	2860	0
6	20240522	184000	137377250	2860	2860	2860	2860	0
7	20240522	183900	137377250	2860	2860	2860	2860	0
8	20240522	183800	137377250	2860	2860	2860	2860	0
9	20240522	183700	137377250	2860	2860	2860	2860	0
10	20240522	183600	137377250	2860	2860	2860	2860	0
11	20240522	183500	137377250	2860	2860	2860	2860	0
12	20240522	183400	137377250	2860	2860	2860	2860	0
13	20240522	183300	137377250	2860	2860	2860	2860	0
14	20240522	183200	137377250	2860	2860	2860	2860	0
15	20240522	183100	137377250	2860	2860	2860	2860	0
16	20240522	183000	137377250	2860	2860	2860	2860	0
17	20240522	182900	137377250	2860	2860	2860	2860	0
18	20240522	182800	137377250	2860	2860	2860	2860	0
19	20240522	182700	137377250	2860	2860	2860	2860	0
20	20240522	182600	137377250	2860	2860	2860	2860	0
21	20240522	182500	137377250	2860	2860	2860	2860	0
22	20240522	182400	137377250	2860	2860	2860	2860	0
23	20240522	182300	137377250	2860	2860	2860	2860	0
24	20240522	182200	137377250	2860	2860	2860	2860	0
25	20240522	182100	137377250	2860	2860	2860	2860	0
26	20240522	182000	137377250	2860	2860	2860	2860	0
27	20240522	181900	137377250	2860	2860	2860	2860	0
28	20240522	181800	137377250	2860	2860	2860	2860	0
29	20240522	181700	137377250	2860	2860	2860	2860	0
30	20240522	181600	137377250	2860	2860	2860	2860	0
31	20240522	181500	137377250	2860	2860	2860	2860	0
32	20240522	181400	137377250	2860	2860	2860	2860	136
33	20240522	181300	137377250	2860	2860	2860	2860	0
34	20240522	181200	137377250	2860	2860	2860	2860	0
35	20240522	181100	137377250	2860	2860	2860	2860	0
36	20240522	181000	137377250	2860	2860	2860	2860	0
37	20240522	180900	137377250	2860	2860	2860	2860	0
38	20240522	180800	137377250	2860	2860	2860	2860	0
39	20240522	180700	137377250	2860	2860	2860	2860	0
40	20240522	180600	137377250	2860	2860	2860	2860	0
41	20240522	180500	137377250	2860	2860	2860	2860	0
42	20240522	180400	137377250	2860	2860	2860	2860	0
43	20240522	180300	137377250	2860	2860	2860	2860	0
44	20240522	180200	137377250	2860	2860	2860	2860	0
45	20240522	180100	137377250	2860	2860	2860	2860	0
46	20240522	180000	137377250	2860	2860	2860	2860	0
47	20240522	175900	137377250	2860	2860	2860	2860	0
48	20240522	175800	137377250	2860	2860	2860	2860	0
49	20240522	175700	137377250	2860	2860	2860	2860	0
50	20240522	175600	137377250	2860	2860	2860	2860	0
51	20240522	175500	137377250	2860	2860	2860	2860	0
52	20240522	175400	137377250	2860	2860	2860	2860	0
53	20240522	175300	137377250	2860	2860	2860	2860	0
54	20240522	175200	137377250	2860	2860	2860	2860	0
55	20240522	175100	137377250	2860	2860	2860	2860	0
56	20240522	175000	137377250	2860	2860	2860	2860	0
57	20240522	174900	137377250	2860	2860	2860	2860	0
58	20240522	174800	137377250	2860	2860	2860	2860	0
59	20240522	174700	137377250	2860	2860	2860	2860	0
60	20240522	174600	137377250	2860	2860	2860	2860	0
61	20240522	174500	137377250	2860	2860	2860	2860	0
62	20240522	174400	137377250	2860	2860	2860	2860	136
63	20240522	174300	137377250	2860	2860	2860	2860	0
64	20240522	174200	137377250	2860	2860	2860	2860	0
65	20240522	174100	137377250	2860	2860	2860	2860	0
66	20240522	174000	137377250	2860	2860	2860	2860	0
67	20240522	173900	137377250	2860	2860	2860	2860	0
68	20240522	173800	137377250	2860	2860	2860	2860	0
69	20240522	173700	137377250	2860	2860	2860	2860	0
70	20240522	173600	137377250	2860	2860	2860	2860	0
71	20240522	173500	137377250	2860	2860	2860	2860	0
72	20240522	173400	137377250	2860	2860	2860	2860	0
73	20240522	173300	137377250	2860	2860	2860	2860	0
74	20240522	173200	137377250	2860	2860	2860	2860	0
75	20240522	173100	137377250	2860	2860	2860	2860	0
76	20240522	173000	137377250	2860	2860	2860	2860	0
77	20240522	172900	137377250	2860	2860	2860	2860	0
78	20240522	172800	137377250	2860	2860	2860	2860	0
79	20240522	172700	137377250	2860	2860	2860	2860	0
80	20240522	172600	137377250	2860	2860	2860	2860	0
81	20240522	172500	137377250	2860	2860	2860	2860	0
82	20240522	172400	137377250	2860	2860	2860	2860	0
83	20240522	172300	137377250	2860	2860	2860	2860	0
84	20240522	172200	137377250	2860	2860	2860	2860	0
85	20240522	172100	137377250	2860	2860	2860	2860	0
86	20240522	172000	137377250	2860	2860	2860	2860	0
87	20240522	171900	137377250	2860	2860	2860	2860	0
88	20240522	171800	137377250	2860	2860	2860	2860	0
89	20240522	171700	137377250	2860	2860	2860	2860	0
90	20240522	171600	137377250	2860	2860	2860	2860	0
91	20240522	171500	137377250	2860	2860	2860	2860	0
92	20240522	171400	137377250	2860	2860	2860	2860	136
93	20240522	171300	137377250	2860	2860	2860	2860	0
94	20240522	171200	137377250	2860	2860	2860	2860	0
95	20240522	171100	137377250	2860	2860	2860	2860	0
96	20240522	171000	137377250	2860	2860	2860	2860	0
97	20240522	170900	137377250	2860	2860	2860	2860	0
98	20240522	170800	137377250	2860	2860	2860	2860	0
99	20240522	170700	137377250	2860	2860	2860	2860	0
100	20240522	170600	137377250	2860	2860	2860	2860	0
101	20240522	170500	137377250	2860	2860	2860	2860	0
102	20240522	170400	137377250	2860	2860	2860	2860	0
103	20240522	170300	137377250	2860	2860	2860	2860	0
104	20240522	170200	137377250	2860	2860	2860	2860	0
105	20240522	170100	137377250	2860	2860	2860	2860	0
106	20240522	170000	137377250	2860	2860	2860	2860	0
107	20240522	165900	137377250	2860	2860	2860	2860	0
108	20240522	165800	137377250	2860	2860	2860	2860	0
109	20240522	165700	137377250	2860	2860	2860	2860	0
110	20240522	165600	137377250	2860	2860	2860	2860	0
111	20240522	165500	137377250	2860	2860	2860	2860	0
112	20240522	165400	137377250	2860	2860	2860	2860	0
113	20240522	165300	137377250	2860	2860	2860	2860	0
114	20240522	165200	137377250	2860	2860	2860	2860	0
115	20240522	165100	137377250	2860	2860	2860	2860	0
116	20240522	165000	137377250	2860	2860	2860	2860	0
117	20240522	164900	137377250	2860	2860	2860	2860	0
118	20240522	164800	137377250	2860	2860	2860	2860	0
119	20240522	164700	137377250	2860	2860	2860	2860	0
120	20240522	164600	137377250	2860	2860	2860	2860	0
121	20240522	164500	137377250	2860	2860	2860	2860	0
122	20240522	164400	137377250	2860	2860	2860	2860	136
123	20240522	164300	137377250	2860	2860	2860	2860	0
124	20240522	164200	137377250	2860	2860	2860	2860	0
125	20240522	164100	137377250	2860	2860	2860	2860	0
126	20240522	164000	137377250	2860	2860	2860	2860	0
127	20240522	163900	137377250	2860	2860	2860	2860	0
128	20240522	163800	137377250	2860	2860	2860	2860	0
129	20240522	163700	137377250	2860	2860	2860	2860	0
130	20240522	163600	137377250	2860	2860	2860	2860	0
131	20240522	163500	137377250	2860	2860	2860	2860	0
132	20240522	163400	137377250	2860	2860	2860	2860	0
133	20240522	163300	137377250	2860	2860	2860	2860	0
134	20240522	163200	137377250	2860	2860	2860	2860	0
135	20240522	163100	137377250	2860	2860	2860	2860	0
136	20240522	163000	137377250	2860	2860	2860	2860	0
137	20240522	162900	137377250	2860	2860	2860	2860	0
138	20240522	162800	137377250	2860	2860	2860	2860	0
139	20240522	162700	137377250	2860	2860	2860	2860	0
140	20240522	162600	137377250	2860	2860	2860	2860	0
141	20240522	162500	137377250	2860	2860	2860	2860	0
142	20240522	162400	137377250	2860	2860	2860	2860	0
143	20240522	162300	137377250	2860	2860	2860	2860	0
144	20240522	162200	137377250	2860	2860	2860	2860	0
145	20240522	162100	137377250	2860	2860	2860	2860	0
146	20240522	162000	137377250	2860	2860	2860	2860	0
147	20240522	161900	137377250	2860	2860	2860	2860	0
148	20240522	161800	137377250	2860	2860	2860	2860	0
149	20240522	161700	137377250	2860	2860	2860	2860	0
150	20240522	161600	137377250	2860	2860	2860	2860	0
151	20240522	161500	137377250	2860	2860	2860	2860	0
152	20240522	161400	137377250	2860	2860	2860	2860	136
153	20240522	161300	137377250	2860	2860	2860	2860	0
154	20240522	161200	137377250	2860	2860	2860	2860	0
155	20240522	161100	137377250	2860	2860	2860	2860	0
156	20240522	161000	137377250	2860	2860	2860	2860	0
157	20240522	160900	137377250	2860	2860	2860	2860	0
158	20240522	160800	137377250	2860	2860	2860	2860	0
159	20240522	160700	137377250	2860	2860	2860	2860	0
160	20240522	160600	137377250	2860	2860	2860	2860	0
161	20240522	160500	137377250	2860	2860	2860	2860	0
162	20240522	160400	137377250	2860	2860	2860	2860	0
163	20240522	160300	137377250	2860	2860	2860	2860	0
164	20240522	160200	137377250	2860	2860	2860	2860	0
165	20240522	160100	137377250	2860	2860	2860	2860	0
166	20240522	160000	137377250	2860	2860	2860	2860	0
167	20240522	155900	137377250	2860	2860	2860	2860	0
168	20240522	155800	137377250	2860	2860	2860	2860	0
169	20240522	155700	137377250	2860	2860	2860	2860	0
170	20240522	155600	137377250	2860	2860	2860	2860	0
171	20240522	155500	137377250	2860	2860	2860	2860	0
172	20240522	155400	137377250	2860	2860	2860	2860	0
173	20240522	155300	137377250	2860	2860	2860	2860	0
174	20240522	155200	137377250	2860	2860	2860	2860	0
175	20240522	155100	137377250	2860	2860	2860	2860	0
176	20240522	155000	137377250	2860	2860	2860	2860	0
177	20240522	154900	137377250	2860	2860	2860	2860	0
178	20240522	154800	137377250	2860	2860	2860	2860	0
179	20240522	154700	137377250	2860	2860	2860	2860	0
180	20240522	154600	137377250	2860	2860	2860	2860	0
181	20240522	154500	137377250	2860	2860	2860	2860	0
182	20240522	154400	137377250	2860	2860	2860	2860	136
183	20240522	154300	137377250	2860	2860	2860	2860	0
184	20240522	154200	137377250	2860	2860	2860	2860	0
185	20240522	154100	137377250	2860	2860	2860	2860	0
186	20240522	154000	137377250	2860	2860	2860	2860	0
187	20240522	153900	137377250	2860	2860	2860	2860	0
188	20240522	153800	137377250	2860	2860	2860	2860	0
189	20240522	153700	137377250	2860	2860	2860	2860	0
190	20240522	153600	137377250	2860	2860	2860	2860	0
191	20240522	153500	137377250	2860	2860	2860	2860	0
192	20240522	153400	137377250	2860	2860	2860	2860	0
193	20240522	153300	137377250	2860	2860	2860	2860	0
194	20240522	153200	137377250	2860	2860	2860	2860	0
195	20240522	153100	137377250	2860	2860	2860	2860	0
196	20240522	153000	137377250	2860	2860	2860	2860	136
197	20240522	152900	136988290	2855	2855	2855	2855	0
198	20240522	152800	136988290	2855	2855	2855	2855	0
199	20240522	152700	136988290	2855	2855	2855	2855	0
200	20240522	152600	136988290	2855	2855	2855	2855	0
201	20240522	152500	136988290	2855	2855	2855	2855	0
202	20240522	152400	136988290	2855	2855	2855	2855	0
203	20240522	152300	136988290	2855	2855	2855	2855	0
204	20240522	152200	136988290	2855	2855	2855	2855	0
205	20240522	152100	136988290	2855	2855	2855	2855	0
206	20240522	152000	136988290	2855	2855	2855	2855	0
207	20240522	151900	136988290	2855	2855	2855	2855	92
208	20240522	151800	136725630	2855	2855	2855	2855	1100
209	20240522	151700	133585130	2860	2860	2860	2860	0
210	20240522	151600	133585130	2860	2860	2860	2860	0
211	20240522	151500	133585130	2860	2860	2860	2860	3
212	20240522	151400	133576550	2860	2860	2860	2860	0
213	20240522	151300	133576550	2860	2860	2860	2860	0
214	20240522	151200	133576550	2860	2860	2860	2860	0
215	20240522	151100	133576550	2860	2860	2860	2860	0
216	20240522	151000	133576550	2860	2860	2860	2860	0
217	20240522	150900	133576550	2860	2860	2860	2860	0
218	20240522	150800	133576550	2860	2860	2860	2860	45
219	20240522	150700	133447850	2860	2860	2860	2860	20
220	20240522	150600	133390650	2860	2860	2860	2860	0
221	20240522	150500	133390650	2860	2860	2860	2860	0
222	20240522	150400	133390650	2860	2860	2860	2860	0
223	20240522	150300	133390650	2860	2860	2860	2860	95
224	20240522	150200	133118950	2860	2860	2860	2860	0
225	20240522	150100	133118950	2860	2860	2860	2860	0
226	20240522	150000	133118950	2860	2860	2860	2860	0
227	20240522	145900	133118950	2860	2860	2860	2860	0
228	20240522	145800	133118950	2860	2860	2860	2860	0
229	20240522	145700	133118950	2860	2860	2860	2860	0
230	20240522	145600	133118950	2860	2860	2860	2860	0
231	20240522	145500	133118950	2860	2860	2860	2860	0
232	20240522	145400	133118950	2860	2860	2860	2860	0
233	20240522	145300	133118950	2860	2860	2860	2860	0
234	20240522	145200	133118950	2860	2860	2860	2860	85
235	20240522	145100	132875850	2860	2860	2860	2860	200
236	20240522	145000	132303850	2860	2865	2865	2860	18
237	20240522	144900	132252310	2870	2870	2870	2870	0
238	20240522	144800	132252310	2870	2870	2870	2870	0
239	20240522	144700	132252310	2870	2870	2870	2870	0
240	20240522	144600	132252310	2870	2870	2870	2870	0
241	20240522	144500	132252310	2870	2870	2870	2870	0
242	20240522	144400	132252310	2870	2870	2870	2870	0
243	20240522	144300	132252310	2870	2870	2870	2870	0
244	20240522	144200	132252310	2870	2870	2870	2870	0
245	20240522	144100	132252310	2870	2870	2870	2870	0
246	20240522	144000	132252310	2870	2870	2870	2870	5
247	20240522	143900	132237960	2870	2870	2870	2870	0
248	20240522	143800	132237960	2870	2870	2870	2870	186
249	20240522	143700	131704140	2870	2870	2870	2870	0
250	20240522	143600	131704140	2870	2870	2870	2870	198
251	20240522	143500	131135880	2870	2870	2870	2870	0
252	20240522	143400	131135880	2870	2870	2870	2870	0
253	20240522	143300	131135880	2870	2865	2870	2865	3000
254	20240522	143200	122535115	2860	2860	2860	2860	0
255	20240522	143100	122535115	2860	2860	2860	2860	20
256	20240522	143000	122477915	2860	2860	2860	2860	17
257	20240522	142900	122429295	2860	2860	2860	2860	0
258	20240522	142800	122429295	2860	2860	2860	2860	0
259	20240522	142700	122429295	2860	2860	2860	2860	0
260	20240522	142600	122429295	2860	2860	2860	2860	0
261	20240522	142500	122429295	2860	2860	2860	2860	0
262	20240522	142400	122429295	2860	2860	2860	2860	1500
263	20240522	142300	118139295	2850	2850	2850	2850	0
264	20240522	142200	118139295	2850	2850	2850	2850	0
265	20240522	142100	118139295	2850	2855	2855	2850	500
266	20240522	142000	116714200	2850	2850	2850	2850	0
267	20240522	141900	116714200	2850	2850	2850	2850	50
268	20240522	141800	116571700	2850	2850	2850	2850	0
269	20240522	141700	116571700	2850	2850	2850	2850	0
270	20240522	141600	116571700	2850	2850	2850	2850	70
271	20240522	141500	116372200	2855	2855	2855	2855	407
272	20240522	141400	115210215	2860	2860	2860	2860	10
273	20240522	141300	115181615	2860	2860	2860	2860	0
274	20240522	141200	115181615	2860	2860	2860	2860	0
275	20240522	141100	115181615	2860	2860	2860	2860	0
276	20240522	141000	115181615	2860	2860	2860	2860	731
277	20240522	140900	113090955	2860	2860	2860	2860	0
278	20240522	140800	113090955	2860	2860	2860	2860	0
279	20240522	140700	113090955	2860	2860	2860	2860	0
280	20240522	140600	113090955	2860	2860	2860	2860	0
281	20240522	140500	113090955	2860	2860	2860	2860	0
282	20240522	140400	113090955	2860	2860	2860	2860	3470
283	20240522	140300	103166755	2870	2870	2870	2870	0
284	20240522	140200	103166755	2870	2870	2870	2870	0
285	20240522	140100	103166755	2870	2870	2870	2870	0
286	20240522	140000	103166755	2870	2870	2870	2870	1
287	20240522	135900	103163885	2870	2870	2870	2870	0
288	20240522	135800	103163885	2870	2870	2870	2870	1
289	20240522	135700	103161015	2870	2870	2870	2870	0
290	20240522	135600	103161015	2870	2865	2870	2865	233
291	20240522	135500	102493315	2865	2865	2865	2865	0
292	20240522	135400	102493315	2865	2865	2865	2865	100
293	20240522	135300	102206815	2870	2870	2870	2870	2
294	20240522	135200	102201075	2865	2865	2865	2865	1000
295	20240522	135100	99336075	2865	2865	2865	2865	0
296	20240522	135000	99336075	2865	2865	2865	2865	0
297	20240522	134900	99336075	2865	2860	2865	2860	1972
298	20240522	134800	93693920	2860	2860	2860	2860	0
299	20240522	134700	93693920	2860	2860	2860	2860	0
300	20240522	134600	93693920	2860	2860	2860	2860	0
301	20240522	134500	93693920	2860	2860	2860	2860	0
302	20240522	134400	93693920	2860	2860	2860	2860	0
303	20240522	134300	93693920	2860	2860	2860	2860	0
304	20240522	134200	93693920	2860	2860	2860	2860	0
305	20240522	134100	93693920	2860	2860	2860	2860	0
306	20240522	134000	93693920	2860	2860	2860	2860	0
307	20240522	133900	93693920	2860	2860	2860	2860	0
308	20240522	133800	93693920	2860	2860	2860	2860	0
309	20240522	133700	93693920	2860	2860	2860	2860	0
310	20240522	133600	93693920	2860	2860	2860	2860	0
311	20240522	133500	93693920	2860	2860	2860	2860	0
312	20240522	133400	93693920	2860	2860	2860	2860	0
313	20240522	133300	93693920	2860	2860	2860	2860	0
314	20240522	133200	93693920	2860	2860	2860	2860	0
315	20240522	133100	93693920	2860	2860	2860	2860	0
316	20240522	133000	93693920	2860	2860	2860	2860	1
317	20240522	132900	93691060	2855	2855	2855	2855	0
318	20240522	132800	93691060	2855	2855	2855	2855	0
319	20240522	132700	93691060	2855	2855	2855	2855	0
320	20240522	132600	93691060	2855	2855	2855	2855	0
321	20240522	132500	93691060	2855	2855	2855	2855	29
322	20240522	132400	93608265	2855	2855	2855	2855	0
323	20240522	132300	93608265	2855	2855	2855	2855	0
324	20240522	132200	93608265	2855	2855	2855	2855	0
325	20240522	132100	93608265	2855	2855	2855	2855	0
326	20240522	132000	93608265	2855	2855	2855	2855	10
327	20240522	131900	93579715	2860	2860	2860	2860	0
328	20240522	131800	93579715	2860	2860	2860	2860	0
329	20240522	131700	93579715	2860	2860	2860	2860	3
330	20240522	131600	93571135	2855	2855	2855	2855	0
331	20240522	131500	93571135	2855	2855	2855	2855	0
332	20240522	131400	93571135	2855	2855	2855	2855	500
333	20240522	131300	92143635	2855	2855	2855	2855	0
334	20240522	131200	92143635	2855	2855	2855	2855	1000
335	20240522	131100	89288635	2855	2855	2855	2855	0
336	20240522	131000	89288635	2855	2855	2855	2855	0
337	20240522	130900	89288635	2855	2855	2855	2855	0
338	20240522	130800	89288635	2855	2855	2855	2855	0
339	20240522	130700	89288635	2855	2855	2855	2855	0
340	20240522	130600	89288635	2855	2855	2855	2855	0
341	20240522	130500	89288635	2855	2855	2855	2855	0
342	20240522	130400	89288635	2855	2855	2855	2855	50
343	20240522	130300	89145885	2850	2850	2850	2850	0
344	20240522	130200	89145885	2850	2850	2850	2850	130
345	20240522	130100	88775385	2850	2850	2850	2850	1
346	20240522	130000	88772535	2855	2855	2855	2855	0
347	20240522	125900	88772535	2855	2855	2855	2855	0
348	20240522	125800	88772535	2855	2855	2855	2855	0
349	20240522	125700	88772535	2855	2855	2855	2855	0
350	20240522	125600	88772535	2855	2855	2855	2855	133
351	20240522	125500	88392820	2855	2855	2855	2855	7
352	20240522	125400	88372835	2845	2845	2845	2845	0
353	20240522	125300	88372835	2845	2845	2845	2845	0
354	20240522	125200	88372835	2845	2845	2845	2845	0
355	20240522	125100	88372835	2845	2850	2850	2845	1302
356	20240522	125000	84668095	2850	2850	2850	2850	0
357	20240522	124900	84668095	2850	2850	2850	2850	0
358	20240522	124800	84668095	2850	2850	2850	2850	297
359	20240522	124700	83821645	2850	2850	2850	2850	601
360	20240522	124600	82108795	2855	2855	2855	2855	0
361	20240522	124500	82108795	2855	2855	2855	2855	20
362	20240522	124400	82051695	2855	2855	2855	2855	0
363	20240522	124300	82051695	2855	2855	2855	2855	0
364	20240522	124200	82051695	2855	2855	2855	2855	0
365	20240522	124100	82051695	2855	2855	2855	2855	0
366	20240522	124000	82051695	2855	2855	2855	2855	0
367	20240522	123900	82051695	2855	2855	2855	2855	0
368	20240522	123800	82051695	2855	2855	2855	2855	100
369	20240522	123700	81766195	2855	2855	2855	2855	2
370	20240522	123600	81760485	2850	2850	2850	2850	0
371	20240522	123500	81760485	2850	2850	2850	2850	0
372	20240522	123400	81760485	2850	2850	2850	2850	0
373	20240522	123300	81760485	2850	2850	2850	2850	936
374	20240522	123200	79092885	2850	2845	2850	2845	1182
375	20240522	123100	75724395	2845	2845	2845	2845	84
376	20240522	123000	75485415	2850	2850	2850	2850	0
377	20240522	122900	75485415	2850	2850	2850	2850	4
378	20240522	122800	75474015	2845	2845	2845	2845	0
379	20240522	122700	75474015	2845	2845	2845	2845	0
380	20240522	122600	75474015	2845	2850	2850	2845	40
381	20240522	122500	75360035	2850	2850	2850	2850	0
382	20240522	122400	75360035	2850	2850	2850	2850	500
383	20240522	122300	73935035	2850	2850	2850	2850	0
384	20240522	122200	73935035	2850	2850	2850	2850	0
385	20240522	122100	73935035	2850	2850	2850	2850	0
386	20240522	122000	73935035	2850	2850	2850	2850	0
387	20240522	121900	73935035	2850	2850	2850	2850	0
388	20240522	121800	73935035	2850	2850	2850	2850	0
389	20240522	121700	73935035	2850	2850	2850	2850	1
390	20240522	121600	73932185	2850	2850	2850	2850	0
391	20240522	121500	73932185	2850	2850	2850	2850	0
392	20240522	121400	73932185	2850	2850	2850	2850	0
393	20240522	121300	73932185	2850	2850	2850	2850	0
394	20240522	121200	73932185	2850	2850	2850	2850	0
395	20240522	121100	73932185	2850	2850	2850	2850	0
396	20240522	121000	73932185	2850	2850	2850	2850	0
397	20240522	120900	73932185	2850	2850	2850	2850	0
398	20240522	120800	73932185	2850	2850	2850	2850	0
399	20240522	120700	73932185	2850	2850	2850	2850	0
400	20240522	120600	73932185	2850	2850	2850	2850	0
401	20240522	120500	73932185	2850	2850	2850	2850	0
402	20240522	120400	73932185	2850	2850	2850	2850	0
403	20240522	120300	73932185	2850	2850	2850	2850	0
404	20240522	120200	73932185	2850	2850	2850	2850	0
405	20240522	120100	73932185	2850	2850	2850	2850	0
406	20240522	120000	73932185	2850	2850	2850	2850	0
407	20240522	115900	73932185	2850	2850	2850	2850	0
408	20240522	115800	73932185	2850	2850	2850	2850	77
409	20240522	115700	73712735	2845	2845	2845	2845	0
410	20240522	115600	73712735	2845	2845	2845	2845	0
411	20240522	115500	73712735	2845	2845	2845	2845	0
412	20240522	115400	73712735	2845	2845	2845	2845	0
413	20240522	115300	73712735	2845	2845	2845	2845	0
414	20240522	115200	73712735	2845	2845	2845	2845	336
415	20240522	115100	72756815	2845	2845	2845	2845	30
416	20240522	115000	72671465	2845	2845	2845	2845	52
417	20240522	114900	72523525	2845	2845	2845	2845	0
418	20240522	114800	72523525	2845	2840	2845	2840	57
419	20240522	114700	72361465	2845	2845	2845	2845	18
420	20240522	114600	72310255	2845	2845	2845	2845	0
421	20240522	114500	72310255	2845	2845	2845	2845	0
422	20240522	114400	72310255	2845	2845	2845	2845	0
423	20240522	114300	72310255	2845	2845	2845	2845	0
424	20240522	114200	72310255	2845	2845	2845	2845	0
425	20240522	114100	72310255	2845	2845	2845	2845	0
426	20240522	114000	72310255	2845	2845	2845	2845	17
427	20240522	113900	72261890	2845	2845	2845	2845	3
428	20240522	113800	72253355	2845	2845	2845	2845	2
429	20240522	113700	72247665	2840	2840	2840	2840	0
430	20240522	113600	72247665	2840	2840	2840	2840	20
431	20240522	113500	72190865	2840	2840	2840	2840	0
432	20240522	113400	72190865	2840	2840	2840	2840	0
433	20240522	113300	72190865	2840	2840	2840	2840	0
434	20240522	113200	72190865	2840	2840	2840	2840	0
435	20240522	113100	72190865	2840	2840	2840	2840	0
436	20240522	113000	72190865	2840	2840	2840	2840	18
437	20240522	112900	72139745	2840	2840	2840	2840	3126
438	20240522	112800	63261905	2845	2845	2845	2845	0
439	20240522	112700	63261905	2845	2845	2845	2845	0
440	20240522	112600	63261905	2845	2845	2845	2845	3
441	20240522	112500	63253370	2845	2845	2845	2845	0
442	20240522	112400	63253370	2845	2845	2845	2845	1071
443	20240522	112300	60206375	2845	2845	2845	2845	0
444	20240522	112200	60206375	2845	2850	2850	2845	5
445	20240522	112100	60192130	2845	2845	2845	2845	0
446	20240522	112000	60192130	2845	2845	2845	2845	0
447	20240522	111900	60192130	2845	2845	2845	2845	126
448	20240522	111800	59833660	2845	2840	2845	2840	20
449	20240522	111700	59776825	2845	2845	2845	2845	0
450	20240522	111600	59776825	2845	2845	2845	2845	3
451	20240522	111500	59768290	2845	2845	2845	2845	0
452	20240522	111400	59768290	2845	2845	2845	2845	74
453	20240522	111300	59557760	2845	2845	2845	2845	0
454	20240522	111200	59557760	2845	2845	2845	2845	45
455	20240522	111100	59429735	2845	2845	2845	2845	0
456	20240522	111000	59429735	2845	2850	2850	2845	46
457	20240522	110900	59298860	2850	2850	2850	2850	1
458	20240522	110800	59296010	2850	2850	2850	2850	0
459	20240522	110700	59296010	2850	2850	2850	2850	0
460	20240522	110600	59296010	2850	2850	2850	2850	0
461	20240522	110500	59296010	2850	2850	2850	2850	0
462	20240522	110400	59296010	2850	2850	2850	2850	0
463	20240522	110300	59296010	2850	2850	2850	2850	0
464	20240522	110200	59296010	2850	2850	2850	2850	0
465	20240522	110100	59296010	2850	2845	2850	2845	3
466	20240522	110000	59287465	2850	2850	2850	2850	0
467	20240522	105900	59287465	2850	2850	2850	2850	100
468	20240522	105800	59002465	2840	2840	2840	2840	0
469	20240522	105700	59002465	2840	2840	2840	2840	0
470	20240522	105600	59002465	2840	2840	2840	2840	0
471	20240522	105500	59002465	2840	2840	2840	2840	1066
472	20240522	105400	55975025	2840	2840	2840	2840	0
473	20240522	105300	55975025	2840	2840	2840	2840	0
474	20240522	105200	55975025	2840	2840	2840	2840	0
475	20240522	105100	55975025	2840	2840	2840	2840	0
476	20240522	105000	55975025	2840	2840	2840	2840	0
477	20240522	104900	55975025	2840	2840	2840	2840	202
478	20240522	104800	55401345	2850	2850	2850	2850	0
479	20240522	104700	55401345	2850	2850	2850	2850	0
480	20240522	104600	55401345	2850	2850	2850	2850	0
481	20240522	104500	55401345	2850	2850	2850	2850	0
482	20240522	104400	55401345	2850	2850	2850	2850	0
483	20240522	104300	55401345	2850	2850	2850	2850	0
484	20240522	104200	55401345	2850	2850	2850	2850	0
485	20240522	104100	55401345	2850	2850	2850	2850	10
486	20240522	104000	55372845	2840	2840	2840	2840	0
487	20240522	103900	55372845	2840	2845	2845	2840	51
488	20240522	103800	55228000	2840	2840	2840	2840	0
489	20240522	103700	55228000	2840	2840	2840	2840	0
490	20240522	103600	55228000	2840	2840	2840	2840	0
491	20240522	103500	55228000	2840	2840	2840	2840	0
492	20240522	103400	55228000	2840	2840	2840	2840	0
493	20240522	103300	55228000	2840	2840	2840	2840	0
494	20240522	103200	55228000	2840	2840	2840	2840	3
495	20240522	103100	55219480	2850	2850	2850	2850	1
496	20240522	103000	55216630	2850	2850	2850	2850	0
497	20240522	102900	55216630	2850	2850	2850	2850	0
498	20240522	102800	55216630	2850	2850	2850	2850	36
499	20240522	102700	55114030	2850	2850	2850	2850	0
500	20240522	102600	55114030	2850	2850	2850	2850	2
501	20240522	102500	55108330	2840	2840	2840	2840	0
502	20240522	102400	55108330	2840	2840	2840	2840	0
503	20240522	102300	55108330	2840	2840	2840	2840	300
504	20240522	102200	54256330	2840	2840	2840	2840	0
505	20240522	102100	54256330	2840	2840	2840	2840	0
506	20240522	102000	54256330	2840	2840	2840	2840	0
507	20240522	101900	54256330	2840	2840	2840	2840	0
508	20240522	101800	54256330	2840	2845	2845	2840	250
509	20240522	101700	53546100	2850	2850	2850	2850	0
510	20240522	101600	53546100	2850	2850	2850	2850	0
511	20240522	101500	53546100	2850	2850	2850	2850	0
512	20240522	101400	53546100	2850	2850	2850	2850	0
513	20240522	101300	53546100	2850	2850	2850	2850	0
514	20240522	101200	53546100	2850	2850	2850	2850	0
515	20240522	101100	53546100	2850	2850	2850	2850	12
516	20240522	101000	53511900	2845	2850	2850	2845	106
517	20240522	100900	53209825	2845	2845	2845	2845	0
518	20240522	100800	53209825	2845	2845	2845	2845	50
519	20240522	100700	53067575	2840	2840	2840	2840	0
520	20240522	100600	53067575	2840	2840	2840	2840	0
521	20240522	100500	53067575	2840	2850	2850	2840	135
522	20240522	100400	52684165	2850	2850	2850	2850	1
523	20240522	100300	52681315	2850	2850	2850	2850	50
524	20240522	100200	52538815	2850	2850	2850	2850	20
525	20240522	100100	52481815	2850	2850	2850	2850	2
526	20240522	100000	52476115	2845	2845	2845	2845	0
527	20240522	095900	52476115	2845	2845	2845	2845	11
528	20240522	095800	52444820	2845	2845	2845	2845	1
529	20240522	095700	52441975	2845	2845	2845	2845	0
530	20240522	095600	52441975	2845	2845	2845	2845	0
531	20240522	095500	52441975	2845	2845	2845	2845	0
532	20240522	095400	52441975	2845	2845	2845	2845	35
533	20240522	095300	52342400	2845	2845	2845	2845	0
534	20240522	095200	52342400	2845	2845	2845	2845	0
535	20240522	095100	52342400	2845	2845	2845	2845	0
536	20240522	095000	52342400	2845	2845	2845	2845	0
537	20240522	094900	52342400	2845	2845	2845	2845	3
538	20240522	094800	52333865	2840	2840	2840	2840	1
539	20240522	094700	52331025	2845	2845	2845	2845	45
540	20240522	094600	52203000	2845	2845	2845	2845	1
541	20240522	094500	52200155	2845	2840	2845	2840	703
542	20240522	094400	50203630	2845	2845	2845	2845	11
543	20240522	094300	50172335	2845	2845	2845	2845	0
544	20240522	094200	50172335	2845	2845	2845	2845	2
545	20240522	094100	50166645	2850	2850	2850	2850	0
546	20240522	094000	50166645	2850	2850	2850	2850	0
547	20240522	093900	50166645	2850	2850	2850	2850	0
548	20240522	093800	50166645	2850	2850	2850	2850	2
549	20240522	093700	50160945	2840	2840	2840	2840	0
550	20240522	093600	50160945	2840	2840	2840	2840	5
551	20240522	093500	50146745	2840	2840	2840	2840	0
552	20240522	093400	50146745	2840	2840	2840	2840	201
553	20240522	093300	49575905	2840	2840	2840	2840	1500
554	20240522	093200	45315905	2840	2840	2840	2840	0
555	20240522	093100	45315905	2840	2840	2840	2840	0
556	20240522	093000	45315905	2840	2840	2840	2840	0
557	20240522	092900	45315905	2840	2840	2840	2840	980
558	20240522	092800	42532705	2840	2840	2840	2840	30
559	20240522	092700	42447505	2850	2850	2850	2850	0
560	20240522	092600	42447505	2850	2850	2850	2850	4
561	20240522	092500	42436105	2850	2850	2850	2850	10
562	20240522	092400	42407605	2850	2850	2850	2850	0
563	20240522	092300	42407605	2850	2850	2850	2850	2
564	20240522	092200	42401905	2840	2840	2840	2840	0
565	20240522	092100	42401905	2840	2845	2845	2840	279
566	20240522	092000	41609470	2840	2840	2840	2840	0
567	20240522	091900	41609470	2840	2840	2840	2840	0
568	20240522	091800	41609470	2840	2840	2840	2840	0
569	20240522	091700	41609470	2840	2845	2845	2840	730
570	20240522	091600	39536265	2840	2840	2840	2840	0
571	20240522	091500	39536265	2840	2850	2850	2840	1116
572	20240522	091400	36361785	2850	2850	2850	2850	1
573	20240522	091300	36358935	2850	2850	2850	2850	1
574	20240522	091200	36356085	2855	2855	2855	2855	0
575	20240522	091100	36356085	2855	2855	2855	2855	0
576	20240522	091000	36356085	2855	2855	2855	2855	0
577	20240522	090900	36356085	2855	2850	2855	2850	480
578	20240522	090800	34988030	2850	2850	2850	2850	50
579	20240522	090700	34845530	2850	2850	2850	2850	509
580	20240522	090600	33394880	2840	2855	2855	2840	116
581	20240522	090500	33065225	2870	2855	2870	2855	535
582	20240522	090400	31535125	2855	2845	2855	2845	486
583	20240522	090300	30152435	2845	2840	2845	2835	9855
584	20240522	090200	2142285	2845	2845	2845	2845	0
585	20240522	090100	2142285	2845	2845	2845	2845	714
586	20240522	090000	110955	2845	2845	2845	2845	39